stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,190800,1314956392,814,814,814,814,11566
20241212,190700,1314956392,814,814,814,814,0
20241212,190600,1314956392,814,814,814,814,0
20241212,190500,1314956392,814,814,814,814,0
20241212,190400,1314956392,814,814,814,814,0
20241212,190300,1314956392,814,814,814,814,0
20241212,190200,1314956392,814,814,814,814,0
20241212,190100,1314956392,814,814,814,814,0
20241212,190000,1314956392,814,814,814,814,0
20241212,185900,1314956392,814,814,814,814,0
20241212,185800,1314956392,814,814,814,814,0
20241212,185700,1314956392,814,814,814,814,0
20241212,185600,1314956392,814,814,814,814,0
20241212,185500,1314956392,814,814,814,814,0
20241212,185400,1314956392,814,814,814,814,0
20241212,185300,1314956392,814,814,814,814,0
20241212,185200,1314956392,814,814,814,814,0
20241212,185100,1314956392,814,814,814,814,0
20241212,185000,1314956392,814,814,814,814,0
20241212,184900,1314956392,814,814,814,814,0
20241212,184800,1314956392,814,814,814,814,0
20241212,184700,1314956392,814,814,814,814,0
20241212,184600,1314956392,814,814,814,814,0
20241212,184500,1314956392,814,814,814,814,0
20241212,184400,1314956392,814,814,814,814,0
20241212,184300,1314956392,814,814,814,814,0
20241212,184200,1314956392,814,814,814,814,0
20241212,184100,1314956392,814,814,814,814,0
20241212,184000,1314956392,814,814,814,814,0
20241212,183900,1314956392,814,814,814,814,0
20241212,183800,1314956392,814,814,814,814,11566
20241212,183700,1314956392,814,814,814,814,0
20241212,183600,1314956392,814,814,814,814,0
20241212,183500,1314956392,814,814,814,814,0
20241212,183400,1314956392,814,814,814,814,0
20241212,183300,1314956392,814,814,814,814,0
20241212,183200,1314956392,814,814,814,814,0
20241212,183100,1314956392,814,814,814,814,0
20241212,183000,1314956392,814,814,814,814,0
20241212,182900,1314956392,814,814,814,814,0
20241212,182800,1314956392,814,814,814,814,0
20241212,182700,1314956392,814,814,814,814,0
20241212,182600,1314956392,814,814,814,814,0
20241212,182500,1314956392,814,814,814,814,0
20241212,182400,1314956392,814,814,814,814,0
20241212,182300,1314956392,814,814,814,814,0
20241212,182200,1314956392,814,814,814,814,0
20241212,182100,1314956392,814,814,814,814,0
20241212,182000,1314956392,814,814,814,814,0
20241212,181900,1314956392,814,814,814,814,0
20241212,181800,1314956392,814,814,814,814,0
20241212,181700,1314956392,814,814,814,814,0
20241212,181600,1314956392,814,814,814,814,0
20241212,181500,1314956392,814,814,814,814,0
20241212,181400,1314956392,814,814,814,814,0
20241212,181300,1314956392,814,814,814,814,0
20241212,181200,1314956392,814,814,814,814,0
20241212,181100,1314956392,814,814,814,814,0
20241212,181000,1314956392,814,814,814,814,0
20241212,180900,1314956392,814,814,814,814,0
20241212,180800,1314956392,814,814,814,814,11566
20241212,180700,1314956392,814,814,814,814,0
20241212,180600,1314956392,814,814,814,814,0
20241212,180500,1314956392,814,814,814,814,0
20241212,180400,1314956392,814,814,814,814,0
20241212,180300,1314956392,814,814,814,814,0
20241212,180200,1314956392,814,814,814,814,0
20241212,180100,1314956392,814,814,814,814,0
20241212,180000,1314956392,814,814,814,814,0
20241212,175900,1314956392,814,814,814,814,0
20241212,175800,1314956392,814,814,814,814,0
20241212,175700,1314956392,814,814,814,814,0
20241212,175600,1314956392,814,814,814,814,0
20241212,175500,1314956392,814,814,814,814,0
20241212,175400,1314956392,814,814,814,814,0
20241212,175300,1314956392,814,814,814,814,0
20241212,175200,1314956392,814,814,814,814,0
20241212,175100,1314956392,814,814,814,814,0
20241212,175000,1314956392,814,814,814,814,0
20241212,174900,1314956392,814,814,814,814,0
20241212,174800,1314956392,814,814,814,814,0
20241212,174700,1314956392,814,814,814,814,0
20241212,174600,1314956392,814,814,814,814,0
20241212,174500,1314956392,814,814,814,814,0
20241212,174400,1314956392,814,814,814,814,0
20241212,174300,1314956392,814,814,814,814,0
20241212,174200,1314956392,814,814,814,814,0
20241212,174100,1314956392,814,814,814,814,0
20241212,174000,1314956392,814,814,814,814,0
20241212,173900,1314956392,814,814,814,814,0
20241212,173800,1314956392,814,814,814,814,11566
20241212,173700,1314956392,814,814,814,814,0
20241212,173600,1314956392,814,814,814,814,0
20241212,173500,1314956392,814,814,814,814,0
20241212,173400,1314956392,814,814,814,814,0
20241212,173300,1314956392,814,814,814,814,0
20241212,173200,1314956392,814,814,814,814,0
20241212,173100,1314956392,814,814,814,814,0
20241212,173000,1314956392,814,814,814,814,0
20241212,172900,1314956392,814,814,814,814,0
20241212,172800,1314956392,814,814,814,814,0
20241212,172700,1314956392,814,814,814,814,0
20241212,172600,1314956392,814,814,814,814,0
20241212,172500,1314956392,814,814,814,814,0
20241212,172400,1314956392,814,814,814,814,0
20241212,172300,1314956392,814,814,814,814,0
20241212,172200,1314956392,814,814,814,814,0
20241212,172100,1314956392,814,814,814,814,0
20241212,172000,1314956392,814,814,814,814,0
20241212,171900,1314956392,814,814,814,814,0
20241212,171800,1314956392,814,814,814,814,0
20241212,171700,1314956392,814,814,814,814,0
20241212,171600,1314956392,814,814,814,814,0
20241212,171500,1314956392,814,814,814,814,0
20241212,171400,1314956392,814,814,814,814,0
20241212,171300,1314956392,814,814,814,814,0
20241212,171200,1314956392,814,814,814,814,0
20241212,171100,1314956392,814,814,814,814,0
20241212,171000,1314956392,814,814,814,814,0
20241212,170900,1314956392,814,814,814,814,0
20241212,170800,1314956392,814,814,814,814,11566
20241212,170700,1314956392,814,814,814,814,0
20241212,170600,1314956392,814,814,814,814,0
20241212,170500,1314956392,814,814,814,814,0
20241212,170400,1314956392,814,814,814,814,0
20241212,170300,1314956392,814,814,814,814,0
20241212,170200,1314956392,814,814,814,814,0
20241212,170100,1314956392,814,814,814,814,0
20241212,170000,1314956392,814,814,814,814,0
20241212,165900,1314956392,814,814,814,814,0
20241212,165800,1314956392,814,814,814,814,0
20241212,165700,1314956392,814,814,814,814,0
20241212,165600,1314956392,814,814,814,814,0
20241212,165500,1314956392,814,814,814,814,0
20241212,165400,1314956392,814,814,814,814,0
20241212,165300,1314956392,814,814,814,814,0
20241212,165200,1314956392,814,814,814,814,0
20241212,165100,1314956392,814,814,814,814,0
20241212,165000,1314956392,814,814,814,814,0
20241212,164900,1314956392,814,814,814,814,0
20241212,164800,1314956392,814,814,814,814,0
20241212,164700,1314956392,814,814,814,814,0
20241212,164600,1314956392,814,814,814,814,0
20241212,164500,1314956392,814,814,814,814,0
20241212,164400,1314956392,814,814,814,814,0
20241212,164300,1314956392,814,814,814,814,0
20241212,164200,1314956392,814,814,814,814,0
20241212,164100,1314956392,814,814,814,814,0
20241212,164000,1314956392,814,814,814,814,0
20241212,163900,1314956392,814,814,814,814,0
20241212,163800,1314956392,814,814,814,814,11566
20241212,163700,1314956392,814,814,814,814,0
20241212,163600,1314956392,814,814,814,814,0
20241212,163500,1314956392,814,814,814,814,0
20241212,163400,1314956392,814,814,814,814,0
20241212,163300,1314956392,814,814,814,814,0
20241212,163200,1314956392,814,814,814,814,0
20241212,163100,1314956392,814,814,814,814,0
20241212,163000,1314956392,814,814,814,814,0
20241212,162900,1314956392,814,814,814,814,0
20241212,162800,1314956392,814,814,814,814,0
20241212,162700,1314956392,814,814,814,814,0
20241212,162600,1314956392,814,814,814,814,0
20241212,162500,1314956392,814,814,814,814,0
20241212,162400,1314956392,814,814,814,814,0
20241212,162300,1314956392,814,814,814,814,0
20241212,162200,1314956392,814,814,814,814,0
20241212,162100,1314956392,814,814,814,814,0
20241212,162000,1314956392,814,814,814,814,0
20241212,161900,1314956392,814,814,814,814,0
20241212,161800,1314956392,814,814,814,814,0
20241212,161700,1314956392,814,814,814,814,0
20241212,161600,1314956392,814,814,814,814,0
20241212,161500,1314956392,814,814,814,814,0
20241212,161400,1314956392,814,814,814,814,0
20241212,161300,1314956392,814,814,814,814,0
20241212,161200,1314956392,814,814,814,814,0
20241212,161100,1314956392,814,814,814,814,0
20241212,161000,1314956392,814,814,814,814,0
20241212,160900,1314956392,814,814,814,814,0
20241212,160800,1314956392,814,814,814,814,11566
20241212,160700,1314956392,814,814,814,814,0
20241212,160600,1314956392,814,814,814,814,0
20241212,160500,1314956392,814,814,814,814,0
20241212,160400,1314956392,814,814,814,814,0
20241212,160300,1314956392,814,814,814,814,0
20241212,160200,1314956392,814,814,814,814,0
20241212,160100,1314956392,814,814,814,814,0
20241212,160000,1314956392,814,814,814,814,0
20241212,155900,1314956392,814,814,814,814,0
20241212,155800,1314956392,814,814,814,814,0
20241212,155700,1314956392,814,814,814,814,0
20241212,155600,1314956392,814,814,814,814,0
20241212,155500,1314956392,814,814,814,814,0
20241212,155400,1314956392,814,814,814,814,0
20241212,155300,1314956392,814,814,814,814,0
20241212,155200,1314956392,814,814,814,814,0
20241212,155100,1314956392,814,814,814,814,0
20241212,155000,1314956392,814,814,814,814,0
20241212,154900,1314956392,814,814,814,814,0
20241212,154800,1314956392,814,814,814,814,0
20241212,154700,1314956392,814,814,814,814,0
20241212,154600,1314956392,814,814,814,814,0
20241212,154500,1314956392,814,814,814,814,0
20241212,154400,1314956392,814,814,814,814,0
20241212,154300,1314956392,814,814,814,814,0
20241212,154200,1314956392,814,814,814,814,0
20241212,154100,1314956392,814,814,814,814,0
20241212,154000,1314956392,814,814,814,814,0
20241212,153900,1314956392,814,814,814,814,0
20241212,153800,1314956392,814,814,814,814,11566
20241212,153700,1314956392,814,814,814,814,0
20241212,153600,1314956392,814,814,814,814,0
20241212,153500,1314956392,814,814,814,814,0
20241212,153400,1314956392,814,814,814,814,0
20241212,153300,1314956392,814,814,814,814,0
20241212,153200,1314956392,814,814,814,814,0
20241212,153100,1314956392,814,814,814,814,0
20241212,153000,1314956392,814,814,814,814,11566
20241212,152900,1305541668,818,818,818,818,0
20241212,152800,1305541668,818,818,818,818,0
20241212,152700,1305541668,818,818,818,818,0
20241212,152600,1305541668,818,818,818,818,0
20241212,152500,1305541668,818,818,818,818,0
20241212,152400,1305541668,818,818,818,818,0
20241212,152300,1305541668,818,818,818,818,0
20241212,152200,1305541668,818,818,818,818,0
20241212,152100,1305541668,818,818,818,818,0
20241212,152000,1305541668,818,818,818,818,0
20241212,151900,1305541668,818,818,818,815,7880
20241212,151800,1299106124,818,817,818,815,2398
20241212,151700,1297146281,817,817,817,815,8795
20241212,151600,1289972263,817,817,817,816,2622
20241212,151500,1287830896,817,816,817,816,30
20241212,151400,1287806411,817,817,817,815,13445
20241212,151300,1276828719,817,817,817,815,23
20241212,151200,1276809932,817,815,817,815,14669
20241212,151100,1264843295,815,815,815,814,965
20241212,151000,1264057729,815,814,815,814,5058
20241212,150900,1259940514,814,814,814,814,200
20241212,150800,1259777714,814,814,814,813,288
20241212,150700,1259543562,813,812,813,812,2782
20241212,150600,1257283571,812,812,812,812,0
20241212,150500,1257283571,812,811,812,811,2446
20241212,150400,1255297764,812,812,812,812,0
20241212,150300,1255297764,812,812,814,810,3319
20241212,150200,1252604106,811,810,812,810,3124
20241212,150100,1250070320,810,811,812,810,13
20241212,150000,1250059779,812,809,812,809,1291
20241212,145900,1249012937,811,810,811,810,263
20241212,145800,1248799904,811,810,811,810,9379
20241212,145700,1241202913,808,808,810,808,188
20241212,145600,1241051005,808,808,808,808,100
20241212,145500,1240970205,808,808,808,808,2
20241212,145400,1240968589,807,807,807,807,0
20241212,145300,1240968589,807,807,808,807,90
20241212,145200,1240895956,807,807,807,807,153
20241212,145100,1240772485,807,807,807,806,508
20241212,145000,1240362543,807,808,808,807,1105
20241212,144900,1239470803,808,808,808,808,0
20241212,144800,1239470803,808,808,808,808,303
20241212,144700,1239225979,807,809,809,807,2077
20241212,144600,1237548066,808,808,808,808,118
20241212,144500,1237452722,811,811,811,811,26
20241212,144400,1237431636,811,811,811,811,0
20241212,144300,1237431636,811,811,811,810,54
20241212,144200,1237387892,811,809,811,808,357
20241212,144100,1237099352,811,810,811,810,949
20241212,144000,1236330531,812,811,812,810,85
20241212,143900,1236261604,812,810,812,810,4976
20241212,143800,1232231036,810,810,810,810,61
20241212,143700,1232181626,810,809,810,808,10261
20241212,143600,1223880717,809,808,809,808,1053
20241212,143500,1223029891,808,807,808,807,6
20241212,143400,1223025047,809,810,810,809,154
20241212,143300,1222900457,807,809,810,807,1026
20241212,143200,1222070440,806,806,810,806,302
20241212,143100,1221827009,810,807,810,806,938
20241212,143000,1221069693,806,806,806,806,901
20241212,142900,1220343487,806,805,806,805,141
20241212,142800,1220229977,806,805,806,805,5
20241212,142700,1220225948,806,804,806,803,2380
20241212,142600,1218310141,804,804,804,804,697
20241212,142500,1217749753,803,801,803,801,2895
20241212,142400,1215428860,801,803,803,801,1008
20241212,142300,1214621436,801,801,801,801,700
20241212,142200,1214060736,803,803,803,803,3
20241212,142100,1214058327,803,803,803,803,0
20241212,142000,1214058327,803,804,804,801,68
20241212,141900,1214003667,801,804,804,801,505
20241212,141800,1213598722,804,804,804,804,70
20241212,141700,1213542442,804,804,804,804,110
20241212,141600,1213454002,804,802,804,802,91
20241212,141500,1213380898,802,802,802,802,379
20241212,141400,1213076940,802,803,803,802,2299
20241212,141300,1211232941,805,805,805,804,170
20241212,141200,1211096181,805,803,805,803,2812
20241212,141100,1208835323,804,804,805,803,180
20241212,141000,1208690693,803,804,804,803,50
20241212,140900,1208650503,804,803,806,803,3389
20241212,140800,1205928660,803,806,806,803,287
20241212,140700,1205697866,803,806,806,803,302
20241212,140600,1205455192,805,805,805,805,2259
20241212,140500,1203636697,805,804,805,803,81
20241212,140400,1203571587,803,803,803,803,0
20241212,140300,1203571587,803,803,803,803,0
20241212,140200,1203571587,803,804,804,803,401
20241212,140100,1203249583,802,805,805,802,574
20241212,140000,1202789025,805,802,805,802,61
20241212,135900,1202739923,806,806,806,806,0
20241212,135800,1202739923,806,806,806,806,15
20241212,135700,1202727833,806,806,806,806,0
20241212,135600,1202727833,806,802,806,801,1247
20241212,135500,1201728650,801,802,802,801,1239
20241212,135400,1200735909,802,802,802,801,7199
20241212,135300,1194962864,802,804,804,802,9672
20241212,135200,1187195019,804,804,804,804,0
20241212,135100,1187195019,804,804,804,804,0
20241212,135000,1187195019,804,804,807,804,119
20241212,134900,1187099043,807,807,807,807,17
20241212,134800,1187085324,805,805,805,805,1
20241212,134700,1187084519,808,808,808,804,446
20241212,134600,1186724851,808,808,808,808,50
20241212,134500,1186684451,808,805,808,804,1208
20241212,134400,1185712404,808,808,808,804,314
20241212,134300,1185459936,805,804,808,804,452
20241212,134200,1185096220,805,805,805,805,16
20241212,134100,1185083340,805,805,805,805,3330
20241212,134000,1182402690,809,809,809,809,0
20241212,133900,1182402690,809,809,809,809,0
20241212,133800,1182402690,809,809,809,809,30
20241212,133700,1182378420,809,810,810,809,22
20241212,133600,1182360612,810,804,810,804,20
20241212,133500,1182344454,803,806,806,803,5015
20241212,133400,1178302381,812,811,812,811,8
20241212,133300,1178295890,806,810,812,806,1216
20241212,133200,1177309112,810,812,812,802,2987
20241212,133100,1174897852,812,812,812,806,2014
20241212,133000,1173274490,812,816,816,812,213
20241212,132900,1173101526,816,817,818,808,2517
20241212,132800,1171061992,818,815,819,815,30109
20241212,132700,1146448239,815,812,815,812,24525
20241212,132600,1126511089,812,810,812,806,11162
20241212,132500,1117471801,811,808,812,803,13042
20241212,132400,1106902629,808,797,809,797,45323
20241212,132300,1070411711,797,792,797,792,10155
20241212,132200,1062333589,791,791,791,791,1990
20241212,132100,1060759499,790,791,791,790,179
20241212,132000,1060618086,790,791,792,790,1108
20241212,131900,1059742655,791,791,791,791,820
20241212,131800,1059094035,789,789,789,789,1465
20241212,131700,1057938150,789,789,791,789,10729
20241212,131600,1049471517,790,789,790,789,1372
20241212,131500,1048387813,790,790,790,790,37
20241212,131400,1048358583,790,790,790,790,617
20241212,131300,1047871153,790,790,790,790,8
20241212,131200,1047864833,790,790,790,790,20
20241212,131100,1047849033,789,789,789,789,0
20241212,131000,1047849033,789,790,790,789,405
20241212,130900,1047529383,790,790,790,790,11
20241212,130800,1047520693,790,790,790,790,670
20241212,130700,1046991393,790,790,790,790,350
20241212,130600,1046714893,790,790,790,790,10
20241212,130500,1046706993,789,789,789,789,0
20241212,130400,1046706993,789,789,789,789,1
20241212,130300,1046706204,788,788,788,788,0
20241212,130200,1046706204,788,788,788,788,2832
20241212,130100,1044474588,791,791,791,791,0
20241212,130000,1044474588,791,791,791,791,5
20241212,125900,1044470633,789,789,789,789,1294
20241212,125800,1043449667,789,790,790,789,1176
20241212,125700,1042520803,790,789,790,789,473
20241212,125600,1042147144,791,791,791,791,331
20241212,125500,1041885323,788,791,791,788,1927
20241212,125400,1040366438,791,789,791,789,4749
20241212,125300,1036619457,790,790,790,790,5693
20241212,125200,1032121987,791,791,793,791,1129
20241212,125100,1031228946,791,791,791,791,500
20241212,125000,1030833446,791,791,791,791,0
20241212,124900,1030833446,791,793,793,791,254
20241212,124800,1030632128,793,792,793,792,516
20241212,124700,1030223396,790,790,790,790,1571
20241212,124600,1028982306,789,789,789,789,0
20241212,124500,1028982306,789,790,790,789,2225
20241212,124400,1027226016,790,790,790,790,1947
20241212,124300,1025687886,790,790,790,790,3955
20241212,124200,1022563436,790,790,790,790,2042
20241212,124100,1020950256,790,792,792,790,1033
20241212,124000,1020134176,792,789,792,789,129
20241212,123900,1020032348,790,790,790,790,1
20241212,123800,1020031558,790,789,792,789,919
20241212,123700,1019306461,791,791,791,791,470
20241212,123600,1018934691,791,791,791,791,366
20241212,123500,1018645185,791,790,791,789,2341
20241212,123400,1016796158,790,788,790,787,8414
20241212,123300,1010151408,787,787,787,787,4530
20241212,123200,1006586298,787,787,787,787,8
20241212,123100,1006580002,787,787,787,787,5200
20241212,123000,1002487602,787,787,787,787,0
20241212,122900,1002487602,787,789,789,787,16100
20241212,122800,989809867,789,789,789,789,170
20241212,122700,989675737,788,788,788,788,2000
20241212,122600,988099737,788,788,788,788,1500
20241212,122500,986917737,789,789,789,789,520
20241212,122400,986507457,789,789,789,788,4199
20241212,122300,983198446,790,790,790,790,0
20241212,122200,983198446,790,789,790,789,2402
20241212,122100,981301967,789,789,789,789,1000
20241212,122000,980512967,790,791,791,789,9941
20241212,121900,972659846,791,791,792,791,2126
20241212,121800,970978179,791,792,792,791,16
20241212,121700,970965517,792,790,792,790,1216
20241212,121600,970004345,790,790,790,790,26
20241212,121500,969983805,790,790,790,790,1000
20241212,121400,969193805,790,790,790,790,600
20241212,121300,968719805,794,794,794,794,200
20241212,121200,968561005,794,794,794,794,0
20241212,121100,968561005,794,787,794,787,4372
20241212,121000,965106128,785,788,788,785,8529
20241212,120900,958400688,787,788,789,787,1548
20241212,120800,957181902,789,790,791,788,973
20241212,120700,956415160,791,790,791,787,13009
20241212,120600,946145744,790,790,790,790,16666
20241212,120500,932979604,790,793,793,790,20931
20241212,120400,916426147,792,792,792,792,45
20241212,120300,916390507,792,792,792,791,11200
20241212,120200,907520137,793,793,793,793,2940
20241212,120100,905188717,794,794,794,794,340
20241212,120000,904918757,794,793,794,793,716
20241212,115900,904350553,793,794,794,793,31
20241212,115800,904325940,793,793,793,793,1
20241212,115700,904325147,795,794,795,794,301
20241212,115600,904086069,793,792,794,792,1201
20241212,115500,903134868,792,795,795,792,5049
20241212,115400,899132470,796,796,796,796,149
20241212,115300,899013866,796,796,796,795,3
20241212,115200,899011479,794,796,796,794,107
20241212,115100,898926317,797,797,797,797,0
20241212,115000,898926317,797,794,797,792,2106
20241212,114900,897248487,794,792,794,791,2582
20241212,114800,895203534,792,792,792,792,186
20241212,114700,895056222,794,795,795,791,16314
20241212,114600,882116244,795,795,797,795,1325
20241212,114500,881062864,796,797,797,795,11227
20241212,114400,872127853,798,798,798,796,2028
20241212,114300,870513551,796,798,798,796,18
20241212,114200,870499203,796,796,796,796,193
20241212,114100,870345575,796,798,798,796,299
20241212,114000,870107200,798,798,799,798,309
20241212,113900,869860617,799,798,799,794,64882
20241212,113800,818206636,800,798,800,798,3106
20241212,113700,815728030,798,800,800,798,9562
20241212,113600,808091909,801,801,801,799,5582
20241212,113500,803630777,801,800,801,800,2637
20241212,113400,801521173,800,800,800,800,1571
20241212,113300,800264373,800,800,800,800,1803
20241212,113200,798821973,800,800,800,800,11679
20241212,113100,789478773,801,803,803,801,3309
20241212,113000,786827724,803,803,803,803,0
20241212,112900,786827724,803,804,804,803,2001
20241212,112800,785220920,801,803,803,801,1164
20241212,112700,784286856,804,804,804,801,1913
20241212,112600,782750334,801,803,803,801,3203
20241212,112500,780183586,804,804,804,804,16
20241212,112400,780170722,804,804,804,804,12
20241212,112300,780161074,805,805,805,805,2561
20241212,112200,778099469,805,805,805,805,180
20241212,112100,777954569,805,805,805,805,262
20241212,112000,777743659,805,806,806,805,429
20241212,111900,777398299,806,806,806,806,1
20241212,111800,777397493,806,806,806,806,2
20241212,111700,777395881,806,806,806,804,4378
20241212,111600,773874292,806,804,806,804,64
20241212,111500,773822816,806,806,806,805,279
20241212,111400,773598206,806,805,806,805,1096
20241212,111300,772715822,805,805,805,805,6
20241212,111200,772710992,805,805,805,805,2
20241212,111100,772709382,806,803,806,803,5550
20241212,111000,768247633,803,802,803,802,1716
20241212,110900,766871395,802,803,803,802,1037
20241212,110800,766039686,803,803,803,802,512
20241212,110700,765629050,803,803,803,803,248
20241212,110600,765429906,801,803,803,801,1490
20241212,110500,764236296,803,803,803,803,69
20241212,110400,764180889,801,802,803,801,679
20241212,110300,763636260,803,803,803,803,1
20241212,110200,763635457,803,803,803,803,0
20241212,110100,763635457,803,802,803,801,710
20241212,110000,763066100,803,802,803,802,4180
20241212,105900,759713471,802,803,803,802,1036
20241212,105800,758882209,803,803,803,803,103
20241212,105700,758799500,802,802,802,802,476
20241212,105600,758417748,802,801,802,801,12
20241212,105500,758408128,800,800,800,800,0
20241212,105400,758408128,800,800,800,800,0
20241212,105300,758408128,800,801,801,800,193
20241212,105200,758253711,802,802,802,802,0
20241212,105100,758253711,802,802,802,802,13
20241212,105000,758243285,802,801,803,801,767
20241212,104900,757628604,799,800,801,799,7029
20241212,104800,752005808,800,802,802,800,7828
20241212,104700,745741556,803,803,803,803,29
20241212,104600,745718269,803,803,803,800,5237
20241212,104500,741524517,803,802,803,802,4877
20241212,104400,737612759,801,802,802,801,2038
20241212,104300,735979786,803,802,803,802,115
20241212,104200,735887517,802,802,803,802,1349
20241212,104100,734805618,803,802,803,802,988
20241212,104000,734013241,803,803,803,803,201
20241212,103900,733851838,801,803,803,801,2018
20241212,103800,732232538,803,803,803,803,0
20241212,103700,732232538,803,803,803,803,497
20241212,103600,731833447,803,803,803,803,15
20241212,103500,731821402,803,804,804,803,203
20241212,103400,731658391,801,804,804,801,902
20241212,103300,730935878,801,801,801,801,2590
20241212,103200,728861288,801,801,801,801,246
20241212,103100,728664242,801,801,801,800,136
20241212,103000,728555336,801,801,801,801,0
20241212,102900,728555336,801,800,801,800,1928
20241212,102800,727012883,801,801,801,801,2
20241212,102700,727011281,800,800,800,800,72
20241212,102600,726953681,801,800,801,799,5014
20241212,102500,722942474,798,801,802,798,19731
20241212,102400,707175021,802,803,803,802,13
20241212,102300,707164590,801,802,803,801,134
20241212,102200,707057150,801,802,802,801,1138
20241212,102100,706145607,800,803,803,800,524
20241212,102000,705726367,799,800,803,799,1395
20241212,101900,704611457,800,804,804,800,2077
20241212,101800,702949767,800,801,804,800,10819
20241212,101700,694294363,800,801,802,800,882
20241212,101600,693588686,801,802,802,800,1576
20241212,101500,692326513,802,802,802,800,15734
20241212,101400,679724822,801,802,802,801,4829
20241212,101300,675854593,802,802,804,802,1016
20241212,101200,675039757,804,804,804,801,4174
20241212,101100,671696222,804,807,807,801,1092
20241212,101000,670819416,804,805,807,802,1205
20241212,100900,669851108,805,805,805,805,1534
20241212,100800,668616238,805,805,805,805,3
20241212,100700,668613823,805,802,805,802,12
20241212,100600,668604169,802,805,805,802,4976
20241212,100500,664604831,805,804,805,804,660
20241212,100400,664073731,805,804,805,804,304
20241212,100300,663829111,804,804,805,804,866
20241212,100200,663132643,803,803,803,803,82
20241212,100100,663066797,803,805,805,802,1126
20241212,100000,662163708,805,805,805,805,4
20241212,095900,662160488,803,805,805,802,924
20241212,095800,661419154,805,803,805,800,5008
20241212,095700,657405949,805,806,806,803,1113
20241212,095600,656510026,803,804,806,803,1069
20241212,095500,655650547,804,802,804,800,9225
20241212,095400,648261349,802,801,802,799,2636
20241212,095300,646152902,802,800,803,800,740
20241212,095200,645560496,804,800,804,800,1155
20241212,095100,644636480,800,801,801,799,2761
20241212,095000,642427691,800,803,803,800,4508
20241212,094900,638818491,803,804,804,802,1623
20241212,094800,637514832,804,803,804,802,2808
20241212,094700,635261305,804,803,804,802,13
20241212,094600,635250864,803,800,804,799,21270
20241212,094500,618232935,801,801,803,799,13009
20241212,094400,607826479,800,806,809,800,45268
20241212,094300,571454036,810,810,810,806,37063
20241212,094200,541547991,810,809,810,807,11980
20241212,094100,531869182,811,812,812,809,5221
20241212,094000,527645194,811,811,812,809,10033
20241212,093900,519526131,812,813,813,810,63
20241212,093800,519474973,813,813,813,811,8620
20241212,093700,512484113,813,811,813,811,4289
20241212,093600,509002265,811,809,811,809,5130
20241212,093500,504848126,811,813,813,809,3349
20241212,093400,502136470,813,809,813,809,24153
20241212,093300,482590118,810,809,810,809,2169
20241212,093200,480834828,810,809,810,809,3138
20241212,093100,478296148,810,810,810,808,12334
20241212,093000,468323726,810,813,813,808,37374
20241212,092900,438037291,812,814,814,812,4652
20241212,092800,434258743,813,813,815,813,986
20241212,092700,433456018,814,815,816,811,11653
20241212,092600,423986993,816,815,816,814,4038
20241212,092500,420695924,815,814,816,813,2985
20241212,092400,418266317,814,814,814,813,10699
20241212,092300,409557407,815,817,818,815,6274
20241212,092200,404443695,818,815,818,815,156
20241212,092100,404316411,816,814,819,813,4595
20241212,092000,400568383,819,815,819,813,13695
20241212,091900,389415271,814,818,819,814,25895
20241212,091800,368294676,818,820,820,818,19230
20241212,091700,352544746,820,820,821,820,4509
20241212,091600,348847220,821,821,821,821,161
20241212,091500,348715039,821,821,821,819,40736
20241212,091400,315322512,822,823,823,820,350
20241212,091300,315035437,823,824,825,821,21405
20241212,091200,297446709,824,824,824,822,4502
20241212,091100,293743160,825,821,825,821,3617
20241212,091000,290769657,825,821,825,821,1424
20241212,090900,289597945,825,822,825,821,14566
20241212,090800,277622533,825,825,825,822,2365
20241212,090700,275676747,825,825,825,823,1224
20241212,090600,274668077,825,820,826,820,69400
20241212,090500,217501368,823,821,823,820,8524
20241212,090400,210502887,823,822,823,821,18239
20241212,090300,195514569,821,822,822,820,2521
20241212,090200,193444350,823,818,823,817,83071
20241212,090100,125323567,818,817,818,816,11654
20241212,090000,115802254,817,816,817,813,142101