stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190200,2018117136,804,804,804,804,18345
20241212,190100,2018117136,804,804,804,804,0
20241212,190000,2018117136,804,804,804,804,0
20241212,185900,2018117136,804,804,804,804,0
20241212,185800,2018117136,804,804,804,804,0
20241212,185700,2018117136,804,804,804,804,0
20241212,185600,2018117136,804,804,804,804,0
20241212,185500,2018117136,804,804,804,804,0
20241212,185400,2018117136,804,804,804,804,0
20241212,185300,2018117136,804,804,804,804,0
20241212,185200,2018117136,804,804,804,804,0
20241212,185100,2018117136,804,804,804,804,0
20241212,185000,2018117136,804,804,804,804,0
20241212,184900,2018117136,804,804,804,804,0
20241212,184800,2018117136,804,804,804,804,0
20241212,184700,2018117136,804,804,804,804,0
20241212,184600,2018117136,804,804,804,804,0
20241212,184500,2018117136,804,804,804,804,0
20241212,184400,2018117136,804,804,804,804,0
20241212,184300,2018117136,804,804,804,804,0
20241212,184200,2018117136,804,804,804,804,0
20241212,184100,2018117136,804,804,804,804,0
20241212,184000,2018117136,804,804,804,804,0
20241212,183900,2018117136,804,804,804,804,0
20241212,183800,2018117136,804,804,804,804,0
20241212,183700,2018117136,804,804,804,804,0
20241212,183600,2018117136,804,804,804,804,0
20241212,183500,2018117136,804,804,804,804,0
20241212,183400,2018117136,804,804,804,804,0
20241212,183300,2018117136,804,804,804,804,0
20241212,183200,2018117136,804,804,804,804,18345
20241212,183100,2018117136,804,804,804,804,0
20241212,183000,2018117136,804,804,804,804,0
20241212,182900,2018117136,804,804,804,804,0
20241212,182800,2018117136,804,804,804,804,0
20241212,182700,2018117136,804,804,804,804,0
20241212,182600,2018117136,804,804,804,804,0
20241212,182500,2018117136,804,804,804,804,0
20241212,182400,2018117136,804,804,804,804,0
20241212,182300,2018117136,804,804,804,804,0
20241212,182200,2018117136,804,804,804,804,0
20241212,182100,2018117136,804,804,804,804,0
20241212,182000,2018117136,804,804,804,804,0
20241212,181900,2018117136,804,804,804,804,0
20241212,181800,2018117136,804,804,804,804,0
20241212,181700,2018117136,804,804,804,804,0
20241212,181600,2018117136,804,804,804,804,0
20241212,181500,2018117136,804,804,804,804,0
20241212,181400,2018117136,804,804,804,804,0
20241212,181300,2018117136,804,804,804,804,0
20241212,181200,2018117136,804,804,804,804,0
20241212,181100,2018117136,804,804,804,804,0
20241212,181000,2018117136,804,804,804,804,0
20241212,180900,2018117136,804,804,804,804,0
20241212,180800,2018117136,804,804,804,804,0
20241212,180700,2018117136,804,804,804,804,0
20241212,180600,2018117136,804,804,804,804,0
20241212,180500,2018117136,804,804,804,804,0
20241212,180400,2018117136,804,804,804,804,0
20241212,180300,2018117136,804,804,804,804,0
20241212,180200,2018117136,804,804,804,804,18345
20241212,180100,2018117136,804,804,804,804,0
20241212,180000,2018117136,804,804,804,804,0
20241212,175900,2018117136,804,804,804,804,0
20241212,175800,2018117136,804,804,804,804,0
20241212,175700,2018117136,804,804,804,804,0
20241212,175600,2018117136,804,804,804,804,0
20241212,175500,2018117136,804,804,804,804,0
20241212,175400,2018117136,804,804,804,804,0
20241212,175300,2018117136,804,804,804,804,0
20241212,175200,2018117136,804,804,804,804,0
20241212,175100,2018117136,804,804,804,804,0
20241212,175000,2018117136,804,804,804,804,0
20241212,174900,2018117136,804,804,804,804,0
20241212,174800,2018117136,804,804,804,804,0
20241212,174700,2018117136,804,804,804,804,0
20241212,174600,2018117136,804,804,804,804,0
20241212,174500,2018117136,804,804,804,804,0
20241212,174400,2018117136,804,804,804,804,0
20241212,174300,2018117136,804,804,804,804,0
20241212,174200,2018117136,804,804,804,804,0
20241212,174100,2018117136,804,804,804,804,0
20241212,174000,2018117136,804,804,804,804,0
20241212,173900,2018117136,804,804,804,804,0
20241212,173800,2018117136,804,804,804,804,0
20241212,173700,2018117136,804,804,804,804,0
20241212,173600,2018117136,804,804,804,804,0
20241212,173500,2018117136,804,804,804,804,0
20241212,173400,2018117136,804,804,804,804,0
20241212,173300,2018117136,804,804,804,804,0
20241212,173200,2018117136,804,804,804,804,18345
20241212,173100,2018117136,804,804,804,804,0
20241212,173000,2018117136,804,804,804,804,0
20241212,172900,2018117136,804,804,804,804,0
20241212,172800,2018117136,804,804,804,804,0
20241212,172700,2018117136,804,804,804,804,0
20241212,172600,2018117136,804,804,804,804,0
20241212,172500,2018117136,804,804,804,804,0
20241212,172400,2018117136,804,804,804,804,0
20241212,172300,2018117136,804,804,804,804,0
20241212,172200,2018117136,804,804,804,804,0
20241212,172100,2018117136,804,804,804,804,0
20241212,172000,2018117136,804,804,804,804,0
20241212,171900,2018117136,804,804,804,804,0
20241212,171800,2018117136,804,804,804,804,0
20241212,171700,2018117136,804,804,804,804,0
20241212,171600,2018117136,804,804,804,804,0
20241212,171500,2018117136,804,804,804,804,0
20241212,171400,2018117136,804,804,804,804,0
20241212,171300,2018117136,804,804,804,804,0
20241212,171200,2018117136,804,804,804,804,0
20241212,171100,2018117136,804,804,804,804,0
20241212,171000,2018117136,804,804,804,804,0
20241212,170900,2018117136,804,804,804,804,0
20241212,170800,2018117136,804,804,804,804,0
20241212,170700,2018117136,804,804,804,804,0
20241212,170600,2018117136,804,804,804,804,0
20241212,170500,2018117136,804,804,804,804,0
20241212,170400,2018117136,804,804,804,804,0
20241212,170300,2018117136,804,804,804,804,0
20241212,170200,2018117136,804,804,804,804,18345
20241212,170100,2018117136,804,804,804,804,0
20241212,170000,2018117136,804,804,804,804,0
20241212,165900,2018117136,804,804,804,804,0
20241212,165800,2018117136,804,804,804,804,0
20241212,165700,2018117136,804,804,804,804,0
20241212,165600,2018117136,804,804,804,804,0
20241212,165500,2018117136,804,804,804,804,0
20241212,165400,2018117136,804,804,804,804,0
20241212,165300,2018117136,804,804,804,804,0
20241212,165200,2018117136,804,804,804,804,0
20241212,165100,2018117136,804,804,804,804,0
20241212,165000,2018117136,804,804,804,804,0
20241212,164900,2018117136,804,804,804,804,0
20241212,164800,2018117136,804,804,804,804,0
20241212,164700,2018117136,804,804,804,804,0
20241212,164600,2018117136,804,804,804,804,0
20241212,164500,2018117136,804,804,804,804,0
20241212,164400,2018117136,804,804,804,804,0
20241212,164300,2018117136,804,804,804,804,0
20241212,164200,2018117136,804,804,804,804,0
20241212,164100,2018117136,804,804,804,804,0
20241212,164000,2018117136,804,804,804,804,0
20241212,163900,2018117136,804,804,804,804,0
20241212,163800,2018117136,804,804,804,804,0
20241212,163700,2018117136,804,804,804,804,0
20241212,163600,2018117136,804,804,804,804,0
20241212,163500,2018117136,804,804,804,804,0
20241212,163400,2018117136,804,804,804,804,0
20241212,163300,2018117136,804,804,804,804,0
20241212,163200,2018117136,804,804,804,804,18345
20241212,163100,2018117136,804,804,804,804,0
20241212,163000,2018117136,804,804,804,804,0
20241212,162900,2018117136,804,804,804,804,0
20241212,162800,2018117136,804,804,804,804,0
20241212,162700,2018117136,804,804,804,804,0
20241212,162600,2018117136,804,804,804,804,0
20241212,162500,2018117136,804,804,804,804,0
20241212,162400,2018117136,804,804,804,804,0
20241212,162300,2018117136,804,804,804,804,0
20241212,162200,2018117136,804,804,804,804,0
20241212,162100,2018117136,804,804,804,804,0
20241212,162000,2018117136,804,804,804,804,0
20241212,161900,2018117136,804,804,804,804,0
20241212,161800,2018117136,804,804,804,804,0
20241212,161700,2018117136,804,804,804,804,0
20241212,161600,2018117136,804,804,804,804,0
20241212,161500,2018117136,804,804,804,804,0
20241212,161400,2018117136,804,804,804,804,0
20241212,161300,2018117136,804,804,804,804,0
20241212,161200,2018117136,804,804,804,804,0
20241212,161100,2018117136,804,804,804,804,0
20241212,161000,2018117136,804,804,804,804,0
20241212,160900,2018117136,804,804,804,804,0
20241212,160800,2018117136,804,804,804,804,0
20241212,160700,2018117136,804,804,804,804,0
20241212,160600,2018117136,804,804,804,804,0
20241212,160500,2018117136,804,804,804,804,0
20241212,160400,2018117136,804,804,804,804,0
20241212,160300,2018117136,804,804,804,804,0
20241212,160200,2018117136,804,804,804,804,18345
20241212,160100,2018117136,804,804,804,804,0
20241212,160000,2018117136,804,804,804,804,0
20241212,155900,2018117136,804,804,804,804,0
20241212,155800,2018117136,804,804,804,804,0
20241212,155700,2018117136,804,804,804,804,0
20241212,155600,2018117136,804,804,804,804,0
20241212,155500,2018117136,804,804,804,804,0
20241212,155400,2018117136,804,804,804,804,0
20241212,155300,2018117136,804,804,804,804,0
20241212,155200,2018117136,804,804,804,804,0
20241212,155100,2018117136,804,804,804,804,0
20241212,155000,2018117136,804,804,804,804,0
20241212,154900,2018117136,804,804,804,804,0
20241212,154800,2018117136,804,804,804,804,0
20241212,154700,2018117136,804,804,804,804,0
20241212,154600,2018117136,804,804,804,804,0
20241212,154500,2018117136,804,804,804,804,0
20241212,154400,2018117136,804,804,804,804,0
20241212,154300,2018117136,804,804,804,804,0
20241212,154200,2018117136,804,804,804,804,0
20241212,154100,2018117136,804,804,804,804,0
20241212,154000,2018117136,804,804,804,804,0
20241212,153900,2018117136,804,804,804,804,0
20241212,153800,2018117136,804,804,804,804,0
20241212,153700,2018117136,804,804,804,804,0
20241212,153600,2018117136,804,804,804,804,0
20241212,153500,2018117136,804,804,804,804,0
20241212,153400,2018117136,804,804,804,804,0
20241212,153300,2018117136,804,804,804,804,0
20241212,153200,2018117136,804,804,804,804,18345
20241212,153100,2018117136,804,804,804,804,0
20241212,153000,2018117136,804,804,804,804,18345
20241212,152900,2003367756,803,803,803,803,0
20241212,152800,2003367756,803,803,803,803,0
20241212,152700,2003367756,803,803,803,803,0
20241212,152600,2003367756,803,803,803,803,0
20241212,152500,2003367756,803,803,803,803,0
20241212,152400,2003367756,803,803,803,803,0
20241212,152300,2003367756,803,803,803,803,0
20241212,152200,2003367756,803,803,803,803,0
20241212,152100,2003367756,803,803,803,803,0
20241212,152000,2003367756,803,803,803,803,0
20241212,151900,2003367756,803,803,803,801,934
20241212,151800,2002619415,803,803,803,803,62
20241212,151700,2002569629,800,801,801,800,674
20241212,151600,2002030423,801,801,801,801,0
20241212,151500,2002030423,801,801,801,801,100
20241212,151400,2001950323,801,802,802,801,2553
20241212,151300,1999904870,803,802,803,802,620
20241212,151200,1999407011,802,802,802,802,3719
20241212,151100,1996424373,802,802,802,802,178
20241212,151000,1996281617,802,801,802,801,4099
20241212,150900,1992998309,802,803,804,802,353
20241212,150800,1992715049,804,803,804,803,1556
20241212,150700,1991465181,804,803,804,801,3767
20241212,150600,1988446741,803,804,804,803,7732
20241212,150500,1982237145,804,802,804,802,4488
20241212,150400,1978633492,801,801,801,801,0
20241212,150300,1978633492,801,801,801,801,1000
20241212,150200,1977832492,803,802,803,802,661
20241212,150100,1977302358,802,802,802,798,603
20241212,150000,1976820410,802,802,802,802,0
20241212,145900,1976820410,802,802,802,800,726
20241212,145800,1976239396,802,802,802,801,292
20241212,145700,1976005213,803,803,803,803,1
20241212,145600,1976004410,801,800,803,800,1278
20241212,145500,1974980867,800,800,800,800,180
20241212,145400,1974836867,800,800,800,800,3
20241212,145300,1974834467,801,800,801,800,3603
20241212,145200,1971949320,800,800,800,800,753
20241212,145100,1971346920,800,800,800,800,100
20241212,145000,1971266920,801,801,801,801,3
20241212,144900,1971264517,801,801,801,801,1
20241212,144800,1971263716,798,801,801,798,181
20241212,144700,1971119275,803,803,803,803,1
20241212,144600,1971118472,801,797,801,797,3129
20241212,144500,1968613800,797,799,799,797,82
20241212,144400,1968548444,799,797,799,797,2
20241212,144300,1968546848,797,797,797,797,6
20241212,144200,1968542066,799,799,799,799,39
20241212,144100,1968510905,799,797,799,797,256
20241212,144000,1968306871,797,796,797,795,760
20241212,143900,1967702616,795,795,795,795,0
20241212,143800,1967702616,795,795,795,795,1
20241212,143700,1967701821,797,797,797,797,0
20241212,143600,1967701821,797,798,798,797,107
20241212,143500,1967616539,798,796,798,795,16113
20241212,143400,1954789136,798,798,798,798,5
20241212,143300,1954785146,796,796,796,796,0
20241212,143200,1954785146,796,796,796,796,0
20241212,143100,1954785146,796,796,796,796,0
20241212,143000,1954785146,796,796,796,796,0
20241212,142900,1954785146,796,796,796,796,922
20241212,142800,1954051234,796,796,796,796,925
20241212,142700,1953314934,798,798,798,798,0
20241212,142600,1953314934,798,798,798,798,0
20241212,142500,1953314934,798,798,798,798,0
20241212,142400,1953314934,798,798,798,798,0
20241212,142300,1953314934,798,795,798,795,2050
20241212,142200,1951685181,795,795,795,795,19
20241212,142100,1951670076,798,798,798,798,20
20241212,142000,1951654116,798,798,798,798,1
20241212,141900,1951653318,795,795,795,795,2844
20241212,141800,1949392338,795,795,795,795,134
20241212,141700,1949285808,798,798,798,798,1
20241212,141600,1949285010,795,795,795,795,1
20241212,141500,1949284215,798,798,798,798,0
20241212,141400,1949284215,798,798,798,798,66
20241212,141300,1949231547,795,795,795,795,0
20241212,141200,1949231547,795,798,798,795,62
20241212,141100,1949182107,798,798,798,798,1297
20241212,141000,1948147101,795,795,795,795,4888
20241212,140900,1944261141,799,799,799,799,0
20241212,140800,1944261141,799,799,799,797,1301
20241212,140700,1943223642,798,798,798,798,250
20241212,140600,1943024142,799,799,799,799,0
20241212,140500,1943024142,799,799,799,799,0
20241212,140400,1943024142,799,799,799,793,120
20241212,140300,1942928970,794,794,794,794,5747
20241212,140200,1938365852,795,797,797,795,4450
20241212,140100,1934825502,796,797,797,796,515
20241212,140000,1934415561,797,797,797,797,1
20241212,135900,1934414764,796,796,796,796,0
20241212,135800,1934414764,796,796,796,796,0
20241212,135700,1934414764,796,796,796,796,8
20241212,135600,1934408396,796,797,797,796,39
20241212,135500,1934377351,796,798,798,796,39
20241212,135400,1934346293,798,798,798,798,0
20241212,135300,1934346293,798,798,798,798,3
20241212,135200,1934343899,798,799,800,798,6578
20241212,135100,1929083837,799,799,799,799,0
20241212,135000,1929083837,799,799,800,798,4700
20241212,134900,1925327987,799,800,800,798,5633
20241212,134800,1920822743,800,800,800,799,3274
20241212,134700,1918203643,800,799,800,799,15089
20241212,134600,1906147143,799,798,799,798,2371
20241212,134500,1904254266,797,797,797,797,85
20241212,134400,1904186521,796,796,796,796,17
20241212,134300,1904172989,796,796,796,796,13
20241212,134200,1904162641,796,796,796,796,78
20241212,134100,1904100553,796,796,796,796,1
20241212,134000,1904099757,795,795,795,795,72
20241212,133900,1904042517,795,795,795,795,542
20241212,133800,1903611627,796,797,797,796,2
20241212,133700,1903610034,797,797,797,797,431
20241212,133600,1903266527,797,797,797,797,4
20241212,133500,1903263339,797,797,797,797,0
20241212,133400,1903263339,797,797,797,797,1
20241212,133300,1903262542,795,796,797,795,5
20241212,133200,1903258564,797,797,797,797,0
20241212,133100,1903258564,797,794,797,794,12548
20241212,133000,1893268109,794,794,794,794,42
20241212,132900,1893234761,794,794,794,794,100
20241212,132800,1893155361,794,794,794,794,1
20241212,132700,1893154567,794,794,794,794,0
20241212,132600,1893154567,794,794,794,794,0
20241212,132500,1893154567,794,790,794,790,311
20241212,132400,1892908843,793,793,793,793,125
20241212,132300,1892809718,793,793,793,793,5
20241212,132200,1892805753,790,790,790,790,1105
20241212,132100,1891932803,792,792,793,792,3707
20241212,132000,1888993368,792,792,792,792,3
20241212,131900,1888990992,792,792,792,792,3049
20241212,131800,1886576184,793,793,793,793,3
20241212,131700,1886573805,793,793,793,793,1
20241212,131600,1886573012,792,792,792,792,703
20241212,131500,1886016236,792,792,792,792,2525
20241212,131400,1884016436,792,790,792,790,784
20241212,131300,1883397072,790,790,790,790,2
20241212,131200,1883395492,791,791,791,791,0
20241212,131100,1883395492,791,790,791,790,6338
20241212,131000,1878385532,790,785,790,785,52
20241212,130900,1878344702,790,790,790,790,2
20241212,130800,1878343122,790,789,790,789,102
20241212,130700,1878262546,789,789,789,789,1
20241212,130600,1878261757,788,788,788,788,7
20241212,130500,1878256241,788,788,788,788,5400
20241212,130400,1874001041,789,786,789,786,5040
20241212,130300,1870028769,787,787,787,787,602
20241212,130200,1869554995,787,787,787,787,5004
20241212,130100,1865616847,787,787,787,787,9
20241212,130000,1865609764,787,787,787,787,1
20241212,125900,1865608977,781,786,786,781,7838
20241212,125800,1859468498,787,787,787,786,842
20241212,125700,1858806643,787,787,787,787,100
20241212,125600,1858727943,787,787,787,787,500
20241212,125500,1858334443,789,789,789,787,4025
20241212,125400,1855159490,789,789,789,789,7003
20241212,125300,1849634123,786,786,786,786,10
20241212,125200,1849626263,786,786,786,786,0
20241212,125100,1849626263,786,788,788,786,1951
20241212,125000,1848088985,787,787,787,787,12
20241212,124900,1848079541,782,782,782,782,0
20241212,124800,1848079541,782,783,783,782,630
20241212,124700,1847586848,783,786,786,782,250
20241212,124600,1847391326,787,785,787,784,2800
20241212,124500,1845195687,785,786,786,785,6676
20241212,124400,1839954968,788,787,788,787,2001
20241212,124300,1838379581,787,787,787,787,630
20241212,124200,1837883771,787,787,788,787,190
20241212,124100,1837734201,787,787,787,787,600
20241212,124000,1837262001,786,786,786,786,1976
20241212,123900,1835708865,786,786,786,786,89
20241212,123800,1835638911,781,785,786,781,433
20241212,123700,1835300020,781,781,781,781,0
20241212,123600,1835300020,781,781,781,781,1000
20241212,123500,1834519020,780,780,784,780,1635
20241212,123400,1833243331,780,780,780,780,1000
20241212,123300,1832463331,780,780,780,780,2398
20241212,123200,1830592891,780,781,781,780,5500
20241212,123100,1826299386,781,782,782,781,5131
20241212,123000,1822291944,782,782,782,782,87
20241212,122900,1822223910,780,780,780,780,2502
20241212,122800,1820272350,780,782,782,780,173
20241212,122700,1820137303,782,784,784,782,117
20241212,122600,1820045807,783,783,783,783,1
20241212,122500,1820045024,786,786,786,786,5
20241212,122400,1820041094,786,787,787,779,203
20241212,122300,1819881441,786,780,786,778,35386
20241212,122200,1792350212,779,781,785,779,506
20241212,122100,1791955501,781,780,787,780,1010
20241212,122000,1791167693,780,780,780,780,57
20241212,121900,1791123233,779,780,785,779,24281
20241212,121800,1772187346,780,784,784,780,96
20241212,121700,1772112456,780,785,785,780,16321
20241212,121600,1759357649,785,786,786,785,2999
20241212,121500,1757001822,787,789,789,787,3431
20241212,121400,1754300874,789,789,789,788,800
20241212,121300,1753669896,791,791,791,791,40
20241212,121200,1753638256,793,788,793,787,507
20241212,121100,1753239216,793,793,793,793,0
20241212,121000,1753239216,793,793,793,793,300
20241212,120900,1753001316,788,789,789,788,2984
20241212,120800,1750649777,789,789,789,789,2
20241212,120700,1750648199,789,793,793,789,2695
20241212,120600,1748513864,789,789,789,789,7
20241212,120500,1748508341,789,793,793,789,4012
20241212,120400,1745342865,789,791,791,789,3121
20241212,120300,1742875504,791,788,791,788,6640
20241212,120200,1737623354,791,792,792,791,500
20241212,120100,1737227364,792,797,797,792,2654
20241212,120000,1735123337,797,793,797,793,185
20241212,115900,1734976552,798,797,798,797,120
20241212,115800,1734880892,798,797,798,794,1302
20241212,115700,1733842904,794,787,794,787,23354
20241212,115600,1715376831,787,788,788,787,3346
20241212,115500,1712743477,784,787,790,784,1275
20241212,115400,1711740403,787,789,789,786,91
20241212,115300,1711668618,789,791,791,781,11846
20241212,115200,1702375587,791,794,794,785,12572
20241212,115100,1692440900,794,801,801,794,52302
20241212,115000,1650737272,801,801,801,800,5067
20241212,114900,1646683370,801,801,801,801,1010
20241212,114800,1645874360,801,801,801,801,1
20241212,114700,1645873559,800,801,801,800,944
20241212,114600,1645118355,801,801,801,800,2152
20241212,114500,1643394651,800,801,801,800,110
20241212,114400,1643306641,800,801,801,800,304
20241212,114300,1643063439,801,801,801,801,10
20241212,114200,1643055429,800,801,801,800,16104
20241212,114100,1630163822,801,801,801,801,225
20241212,114000,1629983597,801,802,803,801,4047
20241212,113900,1626737982,803,803,803,803,0
20241212,113800,1626737982,803,803,803,803,1
20241212,113700,1626737179,802,802,802,802,1293
20241212,113600,1625700193,803,802,804,802,1137
20241212,113500,1624787556,803,803,803,803,1
20241212,113400,1624786753,803,803,803,803,400
20241212,113300,1624465553,803,803,803,803,3211
20241212,113200,1621887120,803,809,809,803,10003
20241212,113100,1613838289,806,806,806,806,539
20241212,113000,1613403855,809,809,809,809,1
20241212,112900,1613403046,809,806,809,806,203
20241212,112800,1613239419,810,810,810,810,9
20241212,112700,1613232129,810,805,810,805,26
20241212,112600,1613211163,807,809,809,807,273
20241212,112500,1612990850,807,807,807,807,2
20241212,112400,1612989236,810,810,810,810,1
20241212,112300,1612988426,806,806,806,806,58
20241212,112200,1612941678,805,806,806,805,3492
20241212,112100,1610130500,806,807,807,806,1681
20241212,112000,1608774249,810,810,810,810,701
20241212,111900,1608206439,807,809,809,807,989
20241212,111800,1607406408,807,810,810,807,1236
20241212,111700,1606405788,807,807,807,807,6
20241212,111600,1606400946,806,806,806,806,235
20241212,111500,1606211536,805,805,805,805,300
20241212,111400,1605970036,804,815,815,804,10050
20241212,111300,1597885696,815,805,815,805,18532
20241212,111200,1582843603,805,805,805,805,1929
20241212,111100,1581290758,805,805,805,805,5660
20241212,111000,1576734458,805,808,809,805,5407
20241212,110900,1572367073,809,809,809,809,0
20241212,110800,1572367073,809,809,809,809,47
20241212,110700,1572329050,809,804,809,804,308
20241212,110600,1572080778,809,809,809,809,3
20241212,110500,1572078351,809,804,809,804,1520
20241212,110400,1570852491,809,808,809,808,2785
20241212,110300,1568600428,809,809,809,809,16
20241212,110200,1568587484,809,808,809,808,9000
20241212,110100,1561307550,809,809,809,809,3
20241212,110000,1561305123,809,809,809,809,1
20241212,105900,1561304314,802,802,802,802,0
20241212,105800,1561304314,802,802,802,802,5000
20241212,105700,1557294314,809,801,809,800,21208
20241212,105600,1540282850,802,802,802,802,150
20241212,105500,1540162550,803,802,803,802,12
20241212,105400,1540152925,801,801,801,801,1597
20241212,105300,1538873728,801,800,801,799,6989
20241212,105200,1533283374,801,802,802,801,704
20241212,105100,1532719269,804,804,804,799,20001
20241212,105000,1516695140,804,804,804,804,20
20241212,104900,1516679060,804,806,806,804,328
20241212,104800,1516415345,807,805,807,804,7001
20241212,104700,1510784534,805,806,807,805,10261
20241212,104600,1502519766,806,806,806,806,0
20241212,104500,1502519766,806,806,806,806,20
20241212,104400,1502503646,806,806,810,806,1318
20241212,104300,1501441310,806,806,806,806,65
20241212,104200,1501388920,811,807,811,807,982
20241212,104100,1500593142,807,807,807,806,4031
20241212,104000,1497341808,807,810,810,807,234
20241212,103900,1497152967,810,810,810,807,652
20241212,103800,1496626497,807,807,807,807,13944
20241212,103700,1485373689,807,807,807,807,2000
20241212,103600,1483759689,807,807,807,807,2
20241212,103500,1483758075,811,806,811,806,1574
20241212,103400,1482488576,806,810,810,806,25
20241212,103300,1482468386,811,811,811,811,3
20241212,103200,1482465953,811,810,811,810,8548
20241212,103100,1475535693,810,812,813,810,17633
20241212,103000,1461219458,811,810,811,810,11135
20241212,102900,1452197336,810,810,810,810,206
20241212,102800,1452030476,810,808,810,808,27215
20241212,102700,1429987894,805,810,810,805,9503
20241212,102600,1422314080,810,806,811,806,6998
20241212,102500,1416665511,813,802,813,801,39032
20241212,102400,1385127643,802,795,802,795,11672
20241212,102300,1375815263,795,792,795,792,3951
20241212,102200,1372685774,758,758,758,758,0
20241212,102100,1372685774,758,806,806,758,123263
20241212,102000,1275942614,806,806,806,806,0
20241212,101900,1275942614,806,806,806,805,342
20241212,101800,1275666976,806,806,806,806,19
20241212,101700,1275651662,806,805,806,805,292
20241212,101600,1275416451,805,805,805,805,20
20241212,101500,1275400351,806,804,806,804,331
20241212,101400,1275134211,804,806,806,804,2510
20241212,101300,1273116151,806,806,806,805,3326
20241212,101200,1270436705,805,804,805,804,7837
20241212,101100,1264132880,804,806,806,804,18083
20241212,101000,1249580717,806,809,809,806,18027
20241212,100900,1235021468,810,813,813,810,4234
20241212,100800,1231591604,811,814,814,811,4555
20241212,100700,1227896539,814,814,814,814,378
20241212,100600,1227588847,814,814,814,812,2094
20241212,100500,1225884533,814,816,818,814,7359
20241212,100400,1219868109,818,817,818,817,11934
20241212,100300,1210117966,818,817,818,814,7400
20241212,100200,1204076264,817,815,817,815,3254
20241212,100100,1201422200,814,814,814,814,1001
20241212,100000,1200607386,814,812,815,812,6797
20241212,095900,1195077342,811,810,811,810,512
20241212,095800,1194662610,810,810,810,808,8108
20241212,095700,1188106456,810,810,810,810,558
20241212,095600,1187654476,810,810,810,809,3483
20241212,095500,1184833429,810,806,810,804,5101
20241212,095400,1180726578,805,806,806,805,6444
20241212,095300,1175534158,806,807,807,806,3310
20241212,095200,1172866260,810,809,810,806,1695
20241212,095100,1171498633,810,810,810,810,247
20241212,095000,1171298563,810,810,810,810,1
20241212,094900,1171297753,812,812,813,812,1864
20241212,094800,1169784123,812,809,812,809,7786
20241212,094700,1163466740,809,809,809,809,1
20241212,094600,1163465931,806,803,806,801,10718
20241212,094500,1154847321,803,802,803,802,3727
20241212,094400,1151857966,802,803,805,800,27879
20241212,094300,1129505291,805,807,808,803,25609
20241212,094200,1108889903,809,805,810,805,1014
20241212,094100,1108071647,810,805,810,805,14096
20241212,094000,1096715926,805,811,812,805,62595
20241212,093900,1046214768,810,812,812,810,2737
20241212,093800,1043994834,812,809,812,809,1336
20241212,093700,1042912839,808,809,809,808,1649
20241212,093600,1041580446,810,810,810,810,200
20241212,093500,1041418446,810,807,810,807,1396
20241212,093400,1040291207,807,814,816,807,33454
20241212,093300,1013115271,822,811,823,811,4873
20241212,093200,1009145019,813,817,817,813,12371
20241212,093100,999069067,819,823,823,819,2357
20241212,093000,997138644,823,822,823,819,8179
20241212,092900,990410878,820,815,820,815,20195
20241212,092800,973873610,815,818,818,815,1976
20241212,092700,972260170,815,818,818,815,2736
20241212,092600,970029430,818,815,818,815,6258
20241212,092500,964921775,815,810,815,809,8485
20241212,092400,958027450,811,812,814,809,15569
20241212,092300,945395981,812,814,814,812,2799
20241212,092200,943118005,814,811,814,810,7038
20241212,092100,937416343,811,814,814,806,24078
20241212,092000,917900441,815,818,819,815,66811
20241212,091900,863403567,819,820,820,819,10993
20241212,091800,854395687,820,825,825,818,6999
20241212,091700,848655815,825,823,825,821,4160
20241212,091600,845236292,825,827,827,822,14877
20241212,091500,832971038,827,825,827,825,4916
20241212,091400,828914702,825,822,825,822,16750
20241212,091300,815145769,822,825,827,822,5761
20241212,091200,810401430,824,817,824,817,26116
20241212,091100,788946683,817,820,822,817,6882
20241212,091000,783305141,820,825,825,818,36911
20241212,090900,753023051,825,823,826,821,22375
20241212,090800,734575069,821,826,827,818,8604
20241212,090700,727503832,819,820,825,815,30424
20241212,090600,702512370,820,846,846,819,131026
20241212,090500,593658912,838,837,850,837,77415
20241212,090400,528273332,836,848,850,830,82459
20241212,090300,458820164,850,837,850,830,215243
20241212,090200,277791493,837,823,838,820,139116
20241212,090100,162574297,818,826,826,807,75040
20241212,090000,101309124,816,824,829,812,123235