stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,200100,679154761,1660,1660,1660,1660,3018
20241213,200000,679154761,1660,1660,1660,1660,0
20241213,195900,679154761,1660,1660,1660,1660,0
20241213,195800,679154761,1660,1660,1660,1660,0
20241213,195700,679154761,1660,1660,1660,1660,0
20241213,195600,679154761,1660,1660,1660,1660,0
20241213,195500,679154761,1660,1660,1660,1660,0
20241213,195400,679154761,1660,1660,1660,1660,0
20241213,195300,679154761,1660,1660,1660,1660,0
20241213,195200,679154761,1660,1660,1660,1660,0
20241213,195100,679154761,1660,1660,1660,1660,0
20241213,195000,679154761,1660,1660,1660,1660,0
20241213,194900,679154761,1660,1660,1660,1660,0
20241213,194800,679154761,1660,1660,1660,1660,0
20241213,194700,679154761,1660,1660,1660,1660,0
20241213,194600,679154761,1660,1660,1660,1660,0
20241213,194500,679154761,1660,1660,1660,1660,0
20241213,194400,679154761,1660,1660,1660,1660,0
20241213,194300,679154761,1660,1660,1660,1660,0
20241213,194200,679154761,1660,1660,1660,1660,0
20241213,194100,679154761,1660,1660,1660,1660,0
20241213,194000,679154761,1660,1660,1660,1660,0
20241213,193900,679154761,1660,1660,1660,1660,0
20241213,193800,679154761,1660,1660,1660,1660,0
20241213,193700,679154761,1660,1660,1660,1660,0
20241213,193600,679154761,1660,1660,1660,1660,0
20241213,193500,679154761,1660,1660,1660,1660,0
20241213,193400,679154761,1660,1660,1660,1660,0
20241213,193300,679154761,1660,1660,1660,1660,0
20241213,193200,679154761,1660,1660,1660,1660,0
20241213,193100,679154761,1660,1660,1660,1660,3018
20241213,193000,679154761,1660,1660,1660,1660,0
20241213,192900,679154761,1660,1660,1660,1660,0
20241213,192800,679154761,1660,1660,1660,1660,0
20241213,192700,679154761,1660,1660,1660,1660,0
20241213,192600,679154761,1660,1660,1660,1660,0
20241213,192500,679154761,1660,1660,1660,1660,0
20241213,192400,679154761,1660,1660,1660,1660,0
20241213,192300,679154761,1660,1660,1660,1660,0
20241213,192200,679154761,1660,1660,1660,1660,0
20241213,192100,679154761,1660,1660,1660,1660,0
20241213,192000,679154761,1660,1660,1660,1660,0
20241213,191900,679154761,1660,1660,1660,1660,0
20241213,191800,679154761,1660,1660,1660,1660,0
20241213,191700,679154761,1660,1660,1660,1660,0
20241213,191600,679154761,1660,1660,1660,1660,0
20241213,191500,679154761,1660,1660,1660,1660,0
20241213,191400,679154761,1660,1660,1660,1660,0
20241213,191300,679154761,1660,1660,1660,1660,0
20241213,191200,679154761,1660,1660,1660,1660,0
20241213,191100,679154761,1660,1660,1660,1660,0
20241213,191000,679154761,1660,1660,1660,1660,0
20241213,190900,679154761,1660,1660,1660,1660,0
20241213,190800,679154761,1660,1660,1660,1660,0
20241213,190700,679154761,1660,1660,1660,1660,0
20241213,190600,679154761,1660,1660,1660,1660,0
20241213,190500,679154761,1660,1660,1660,1660,0
20241213,190400,679154761,1660,1660,1660,1660,0
20241213,190300,679154761,1660,1660,1660,1660,0
20241213,190200,679154761,1660,1660,1660,1660,0
20241213,190100,679154761,1660,1660,1660,1660,3018
20241213,190000,679154761,1660,1660,1660,1660,0
20241213,185900,679154761,1660,1660,1660,1660,0
20241213,185800,679154761,1660,1660,1660,1660,0
20241213,185700,679154761,1660,1660,1660,1660,0
20241213,185600,679154761,1660,1660,1660,1660,0
20241213,185500,679154761,1660,1660,1660,1660,0
20241213,185400,679154761,1660,1660,1660,1660,0
20241213,185300,679154761,1660,1660,1660,1660,0
20241213,185200,679154761,1660,1660,1660,1660,0
20241213,185100,679154761,1660,1660,1660,1660,0
20241213,185000,679154761,1660,1660,1660,1660,0
20241213,184900,679154761,1660,1660,1660,1660,0
20241213,184800,679154761,1660,1660,1660,1660,0
20241213,184700,679154761,1660,1660,1660,1660,0
20241213,184600,679154761,1660,1660,1660,1660,0
20241213,184500,679154761,1660,1660,1660,1660,0
20241213,184400,679154761,1660,1660,1660,1660,0
20241213,184300,679154761,1660,1660,1660,1660,0
20241213,184200,679154761,1660,1660,1660,1660,0
20241213,184100,679154761,1660,1660,1660,1660,0
20241213,184000,679154761,1660,1660,1660,1660,0
20241213,183900,679154761,1660,1660,1660,1660,0
20241213,183800,679154761,1660,1660,1660,1660,0
20241213,183700,679154761,1660,1660,1660,1660,0
20241213,183600,679154761,1660,1660,1660,1660,0
20241213,183500,679154761,1660,1660,1660,1660,0
20241213,183400,679154761,1660,1660,1660,1660,0
20241213,183300,679154761,1660,1660,1660,1660,0
20241213,183200,679154761,1660,1660,1660,1660,0
20241213,183100,679154761,1660,1660,1660,1660,3018
20241213,183000,679154761,1660,1660,1660,1660,0
20241213,182900,679154761,1660,1660,1660,1660,0
20241213,182800,679154761,1660,1660,1660,1660,0
20241213,182700,679154761,1660,1660,1660,1660,0
20241213,182600,679154761,1660,1660,1660,1660,0
20241213,182500,679154761,1660,1660,1660,1660,0
20241213,182400,679154761,1660,1660,1660,1660,0
20241213,182300,679154761,1660,1660,1660,1660,0
20241213,182200,679154761,1660,1660,1660,1660,0
20241213,182100,679154761,1660,1660,1660,1660,0
20241213,182000,679154761,1660,1660,1660,1660,0
20241213,181900,679154761,1660,1660,1660,1660,0
20241213,181800,679154761,1660,1660,1660,1660,0
20241213,181700,679154761,1660,1660,1660,1660,0
20241213,181600,679154761,1660,1660,1660,1660,0
20241213,181500,679154761,1660,1660,1660,1660,0
20241213,181400,679154761,1660,1660,1660,1660,0
20241213,181300,679154761,1660,1660,1660,1660,0
20241213,181200,679154761,1660,1660,1660,1660,0
20241213,181100,679154761,1660,1660,1660,1660,0
20241213,181000,679154761,1660,1660,1660,1660,0
20241213,180900,679154761,1660,1660,1660,1660,0
20241213,180800,679154761,1660,1660,1660,1660,0
20241213,180700,679154761,1660,1660,1660,1660,0
20241213,180600,679154761,1660,1660,1660,1660,0
20241213,180500,679154761,1660,1660,1660,1660,0
20241213,180400,679154761,1660,1660,1660,1660,0
20241213,180300,679154761,1660,1660,1660,1660,0
20241213,180200,679154761,1660,1660,1660,1660,0
20241213,180100,679154761,1660,1660,1660,1660,3018
20241213,180000,679154761,1660,1660,1660,1660,0
20241213,175900,679154761,1660,1660,1660,1660,0
20241213,175800,679154761,1660,1660,1660,1660,0
20241213,175700,679154761,1660,1660,1660,1660,0
20241213,175600,679154761,1660,1660,1660,1660,0
20241213,175500,679154761,1660,1660,1660,1660,0
20241213,175400,679154761,1660,1660,1660,1660,0
20241213,175300,679154761,1660,1660,1660,1660,0
20241213,175200,679154761,1660,1660,1660,1660,0
20241213,175100,679154761,1660,1660,1660,1660,0
20241213,175000,679154761,1660,1660,1660,1660,0
20241213,174900,679154761,1660,1660,1660,1660,0
20241213,174800,679154761,1660,1660,1660,1660,0
20241213,174700,679154761,1660,1660,1660,1660,0
20241213,174600,679154761,1660,1660,1660,1660,0
20241213,174500,679154761,1660,1660,1660,1660,0
20241213,174400,679154761,1660,1660,1660,1660,0
20241213,174300,679154761,1660,1660,1660,1660,0
20241213,174200,679154761,1660,1660,1660,1660,0
20241213,174100,679154761,1660,1660,1660,1660,0
20241213,174000,679154761,1660,1660,1660,1660,0
20241213,173900,679154761,1660,1660,1660,1660,0
20241213,173800,679154761,1660,1660,1660,1660,0
20241213,173700,679154761,1660,1660,1660,1660,0
20241213,173600,679154761,1660,1660,1660,1660,0
20241213,173500,679154761,1660,1660,1660,1660,0
20241213,173400,679154761,1660,1660,1660,1660,0
20241213,173300,679154761,1660,1660,1660,1660,0
20241213,173200,679154761,1660,1660,1660,1660,0
20241213,173100,679154761,1660,1660,1660,1660,3018
20241213,173000,679154761,1660,1660,1660,1660,0
20241213,172900,679154761,1660,1660,1660,1660,0
20241213,172800,679154761,1660,1660,1660,1660,0
20241213,172700,679154761,1660,1660,1660,1660,0
20241213,172600,679154761,1660,1660,1660,1660,0
20241213,172500,679154761,1660,1660,1660,1660,0
20241213,172400,679154761,1660,1660,1660,1660,0
20241213,172300,679154761,1660,1660,1660,1660,0
20241213,172200,679154761,1660,1660,1660,1660,0
20241213,172100,679154761,1660,1660,1660,1660,0
20241213,172000,679154761,1660,1660,1660,1660,0
20241213,171900,679154761,1660,1660,1660,1660,0
20241213,171800,679154761,1660,1660,1660,1660,0
20241213,171700,679154761,1660,1660,1660,1660,0
20241213,171600,679154761,1660,1660,1660,1660,0
20241213,171500,679154761,1660,1660,1660,1660,0
20241213,171400,679154761,1660,1660,1660,1660,0
20241213,171300,679154761,1660,1660,1660,1660,0
20241213,171200,679154761,1660,1660,1660,1660,0
20241213,171100,679154761,1660,1660,1660,1660,0
20241213,171000,679154761,1660,1660,1660,1660,0
20241213,170900,679154761,1660,1660,1660,1660,0
20241213,170800,679154761,1660,1660,1660,1660,0
20241213,170700,679154761,1660,1660,1660,1660,0
20241213,170600,679154761,1660,1660,1660,1660,0
20241213,170500,679154761,1660,1660,1660,1660,0
20241213,170400,679154761,1660,1660,1660,1660,0
20241213,170300,679154761,1660,1660,1660,1660,0
20241213,170200,679154761,1660,1660,1660,1660,0
20241213,170100,679154761,1660,1660,1660,1660,3018
20241213,170000,679154761,1660,1660,1660,1660,0
20241213,165900,679154761,1660,1660,1660,1660,0
20241213,165800,679154761,1660,1660,1660,1660,0
20241213,165700,679154761,1660,1660,1660,1660,0
20241213,165600,679154761,1660,1660,1660,1660,0
20241213,165500,679154761,1660,1660,1660,1660,0
20241213,165400,679154761,1660,1660,1660,1660,0
20241213,165300,679154761,1660,1660,1660,1660,0
20241213,165200,679154761,1660,1660,1660,1660,0
20241213,165100,679154761,1660,1660,1660,1660,0
20241213,165000,679154761,1660,1660,1660,1660,0
20241213,164900,679154761,1660,1660,1660,1660,0
20241213,164800,679154761,1660,1660,1660,1660,0
20241213,164700,679154761,1660,1660,1660,1660,0
20241213,164600,679154761,1660,1660,1660,1660,0
20241213,164500,679154761,1660,1660,1660,1660,0
20241213,164400,679154761,1660,1660,1660,1660,0
20241213,164300,679154761,1660,1660,1660,1660,0
20241213,164200,679154761,1660,1660,1660,1660,0
20241213,164100,679154761,1660,1660,1660,1660,0
20241213,164000,679154761,1660,1660,1660,1660,0
20241213,163900,679154761,1660,1660,1660,1660,0
20241213,163800,679154761,1660,1660,1660,1660,0
20241213,163700,679154761,1660,1660,1660,1660,0
20241213,163600,679154761,1660,1660,1660,1660,0
20241213,163500,679154761,1660,1660,1660,1660,0
20241213,163400,679154761,1660,1660,1660,1660,0
20241213,163300,679154761,1660,1660,1660,1660,0
20241213,163200,679154761,1660,1660,1660,1660,0
20241213,163100,679154761,1660,1660,1660,1660,3018
20241213,163000,679154761,1660,1660,1660,1660,0
20241213,162900,679154761,1660,1660,1660,1660,0
20241213,162800,679154761,1660,1660,1660,1660,0
20241213,162700,679154761,1660,1660,1660,1660,0
20241213,162600,679154761,1660,1660,1660,1660,0
20241213,162500,679154761,1660,1660,1660,1660,0
20241213,162400,679154761,1660,1660,1660,1660,0
20241213,162300,679154761,1660,1660,1660,1660,0
20241213,162200,679154761,1660,1660,1660,1660,0
20241213,162100,679154761,1660,1660,1660,1660,0
20241213,162000,679154761,1660,1660,1660,1660,0
20241213,161900,679154761,1660,1660,1660,1660,0
20241213,161800,679154761,1660,1660,1660,1660,0
20241213,161700,679154761,1660,1660,1660,1660,0
20241213,161600,679154761,1660,1660,1660,1660,0
20241213,161500,679154761,1660,1660,1660,1660,0
20241213,161400,679154761,1660,1660,1660,1660,0
20241213,161300,679154761,1660,1660,1660,1660,0
20241213,161200,679154761,1660,1660,1660,1660,0
20241213,161100,679154761,1660,1660,1660,1660,0
20241213,161000,679154761,1660,1660,1660,1660,0
20241213,160900,679154761,1660,1660,1660,1660,0
20241213,160800,679154761,1660,1660,1660,1660,0
20241213,160700,679154761,1660,1660,1660,1660,0
20241213,160600,679154761,1660,1660,1660,1660,0
20241213,160500,679154761,1660,1660,1660,1660,0
20241213,160400,679154761,1660,1660,1660,1660,0
20241213,160300,679154761,1660,1660,1660,1660,0
20241213,160200,679154761,1660,1660,1660,1660,0
20241213,160100,679154761,1660,1660,1660,1660,3018
20241213,160000,679154761,1660,1660,1660,1660,0
20241213,155900,679154761,1660,1660,1660,1660,0
20241213,155800,679154761,1660,1660,1660,1660,0
20241213,155700,679154761,1660,1660,1660,1660,0
20241213,155600,679154761,1660,1660,1660,1660,0
20241213,155500,679154761,1660,1660,1660,1660,0
20241213,155400,679154761,1660,1660,1660,1660,0
20241213,155300,679154761,1660,1660,1660,1660,0
20241213,155200,679154761,1660,1660,1660,1660,0
20241213,155100,679154761,1660,1660,1660,1660,0
20241213,155000,679154761,1660,1660,1660,1660,0
20241213,154900,679154761,1660,1660,1660,1660,0
20241213,154800,679154761,1660,1660,1660,1660,0
20241213,154700,679154761,1660,1660,1660,1660,0
20241213,154600,679154761,1660,1660,1660,1660,0
20241213,154500,679154761,1660,1660,1660,1660,0
20241213,154400,679154761,1660,1660,1660,1660,0
20241213,154300,679154761,1660,1660,1660,1660,0
20241213,154200,679154761,1660,1660,1660,1660,0
20241213,154100,679154761,1660,1660,1660,1660,0
20241213,154000,679154761,1660,1660,1660,1660,0
20241213,153900,679154761,1660,1660,1660,1660,0
20241213,153800,679154761,1660,1660,1660,1660,0
20241213,153700,679154761,1660,1660,1660,1660,0
20241213,153600,679154761,1660,1660,1660,1660,0
20241213,153500,679154761,1660,1660,1660,1660,0
20241213,153400,679154761,1660,1660,1660,1660,0
20241213,153300,679154761,1660,1660,1660,1660,0
20241213,153200,679154761,1660,1660,1660,1660,0
20241213,153100,679154761,1660,1660,1660,1660,3018
20241213,153000,679154761,1660,1660,1660,1660,3018
20241213,152900,674144881,1663,1663,1663,1663,0
20241213,152800,674144881,1663,1663,1663,1663,0
20241213,152700,674144881,1663,1663,1663,1663,0
20241213,152600,674144881,1663,1663,1663,1663,0
20241213,152500,674144881,1663,1663,1663,1663,0
20241213,152400,674144881,1663,1663,1663,1663,0
20241213,152300,674144881,1663,1663,1663,1663,0
20241213,152200,674144881,1663,1663,1663,1663,0
20241213,152100,674144881,1663,1663,1663,1663,0
20241213,152000,674144881,1663,1663,1663,1663,0
20241213,151900,674144881,1663,1664,1664,1663,31
20241213,151800,674093327,1663,1663,1663,1663,169
20241213,151700,673812280,1665,1666,1667,1654,6961
20241213,151600,662276505,1667,1657,1667,1654,5209
20241213,151500,653655680,1656,1657,1660,1656,2739
20241213,151400,649119392,1656,1669,1669,1656,21516
20241213,151300,613410418,1673,1673,1673,1673,0
20241213,151200,613410418,1673,1673,1673,1673,0
20241213,151100,613410418,1673,1673,1673,1673,125
20241213,151000,613201293,1673,1672,1673,1672,1955
20241213,150900,609930818,1670,1670,1670,1670,100
20241213,150800,609763818,1670,1670,1670,1670,105
20241213,150700,609588468,1670,1670,1670,1670,0
20241213,150600,609588468,1670,1672,1672,1670,16
20241213,150500,609561726,1672,1672,1672,1672,1
20241213,150400,609560054,1666,1667,1667,1666,578
20241213,150300,608596694,1672,1673,1673,1672,31
20241213,150200,608544861,1666,1667,1670,1666,9111
20241213,150100,593357693,1667,1669,1669,1667,2968
20241213,150000,588406714,1669,1670,1670,1669,585
20241213,145900,587429911,1670,1670,1670,1670,10
20241213,145800,587413211,1670,1670,1670,1670,0
20241213,145700,587413211,1670,1672,1672,1670,300
20241213,145600,586912185,1674,1674,1674,1674,0
20241213,145500,586912185,1674,1674,1674,1674,0
20241213,145400,586912185,1674,1674,1674,1674,1
20241213,145300,586910511,1674,1674,1674,1674,0
20241213,145200,586910511,1674,1674,1674,1674,1000
20241213,145100,585236511,1674,1674,1674,1674,0
20241213,145000,585236511,1674,1674,1674,1674,0
20241213,144900,585236511,1674,1674,1674,1674,0
20241213,144800,585236511,1674,1674,1674,1674,23
20241213,144700,585198009,1669,1673,1674,1669,506
20241213,144600,584353364,1673,1673,1673,1673,25
20241213,144500,584311539,1674,1674,1674,1674,1
20241213,144400,584309865,1669,1669,1669,1669,0
20241213,144300,584309865,1669,1669,1669,1669,0
20241213,144200,584309865,1669,1670,1670,1669,1450
20241213,144100,581889215,1670,1670,1670,1670,0
20241213,144000,581889215,1670,1673,1673,1670,2059
20241213,143900,578448364,1674,1674,1674,1674,0
20241213,143800,578448364,1674,1674,1674,1674,0
20241213,143700,578448364,1674,1674,1674,1674,99
20241213,143600,578282638,1675,1675,1675,1675,100
20241213,143500,578115138,1676,1676,1676,1676,550
20241213,143400,577193338,1676,1676,1676,1676,0
20241213,143300,577193338,1676,1676,1676,1676,50
20241213,143200,577109538,1674,1674,1674,1674,100
20241213,143100,576942138,1674,1674,1674,1674,3802
20241213,143000,570577590,1674,1674,1674,1674,0
20241213,142900,570577590,1674,1674,1674,1674,3000
20241213,142800,565555590,1674,1674,1674,1674,500
20241213,142700,564718590,1674,1674,1674,1674,1138
20241213,142600,562813578,1673,1673,1673,1673,0
20241213,142500,562813578,1673,1673,1673,1673,0
20241213,142400,562813578,1673,1673,1673,1673,0
20241213,142300,562813578,1673,1673,1673,1673,0
20241213,142200,562813578,1673,1673,1673,1673,0
20241213,142100,562813578,1673,1673,1673,1673,50
20241213,142000,562729928,1673,1673,1673,1673,0
20241213,141900,562729928,1673,1673,1673,1673,0
20241213,141800,562729928,1673,1673,1673,1673,0
20241213,141700,562729928,1673,1673,1673,1673,200
20241213,141600,562395328,1674,1675,1675,1674,295
20241213,141500,561901362,1674,1674,1674,1674,500
20241213,141400,561064362,1674,1675,1675,1674,2246
20241213,141300,557303312,1676,1676,1676,1676,2
20241213,141200,557299960,1675,1675,1675,1675,0
20241213,141100,557299960,1675,1675,1675,1675,0
20241213,141000,557299960,1675,1675,1675,1675,0
20241213,140900,557299960,1675,1675,1675,1675,0
20241213,140800,557299960,1675,1675,1675,1675,0
20241213,140700,557299960,1675,1675,1675,1675,0
20241213,140600,557299960,1675,1675,1675,1675,1338
20241213,140500,555058810,1685,1685,1685,1685,0
20241213,140400,555058810,1685,1685,1685,1685,1
20241213,140300,555057125,1674,1674,1674,1674,0
20241213,140200,555057125,1674,1674,1674,1674,0
20241213,140100,555057125,1674,1674,1674,1674,0
20241213,140000,555057125,1674,1674,1674,1674,0
20241213,135900,555057125,1674,1674,1674,1674,47
20241213,135800,554978447,1674,1676,1676,1674,100
20241213,135700,554810972,1676,1676,1676,1676,0
20241213,135600,554810972,1676,1676,1676,1676,519
20241213,135500,553941128,1689,1689,1689,1689,0
20241213,135400,553941128,1689,1690,1690,1689,301
20241213,135300,553432738,1694,1674,1694,1674,1500
20241213,135200,550905179,1674,1674,1674,1674,0
20241213,135100,550905179,1674,1674,1674,1674,120
20241213,135000,550704299,1674,1674,1674,1674,1
20241213,134900,550702625,1674,1674,1674,1674,1181
20241213,134800,548725631,1673,1674,1674,1673,9
20241213,134700,548710573,1674,1674,1674,1674,0
20241213,134600,548710573,1674,1674,1674,1674,205
20241213,134500,548367403,1674,1674,1674,1674,250
20241213,134400,547948903,1673,1673,1673,1673,69
20241213,134300,547833466,1671,1671,1671,1671,0
20241213,134200,547833466,1671,1671,1671,1671,0
20241213,134100,547833466,1671,1671,1671,1671,0
20241213,134000,547833466,1671,1671,1671,1671,0
20241213,133900,547833466,1671,1671,1671,1671,0
20241213,133800,547833466,1671,1671,1671,1671,0
20241213,133700,547833466,1671,1671,1671,1671,0
20241213,133600,547833466,1671,1671,1671,1671,500
20241213,133500,546997966,1669,1669,1669,1669,0
20241213,133400,546997966,1669,1669,1669,1669,0
20241213,133300,546997966,1669,1669,1669,1669,0
20241213,133200,546997966,1669,1669,1669,1669,10
20241213,133100,546981276,1669,1671,1671,1668,1099
20241213,133000,545146860,1685,1684,1685,1684,851
20241213,132900,543713175,1684,1684,1684,1684,2015
20241213,132800,540319915,1684,1670,1684,1670,1656
20241213,132700,537545949,1670,1670,1670,1670,1
20241213,132600,537544279,1685,1685,1685,1685,188
20241213,132500,537227499,1685,1675,1685,1675,653
20241213,132400,536132124,1675,1671,1675,1671,823
20241213,132300,534754160,1670,1669,1670,1669,1439
20241213,132200,532351299,1668,1669,1669,1668,893
20241213,132100,530861712,1668,1668,1668,1668,150
20241213,132000,530611512,1668,1668,1668,1668,0
20241213,131900,530611512,1668,1668,1668,1668,6
20241213,131800,530601504,1669,1669,1669,1669,20
20241213,131700,530568124,1667,1667,1667,1667,0
20241213,131600,530568124,1667,1667,1667,1667,1000
20241213,131500,528901124,1666,1666,1666,1666,100
20241213,131400,528734524,1666,1661,1666,1661,786
20241213,131300,527425053,1666,1666,1666,1666,0
20241213,131200,527425053,1666,1666,1666,1666,1
20241213,131100,527423387,1662,1665,1665,1662,1072
20241213,131000,525640492,1666,1666,1666,1666,0
20241213,130900,525640492,1666,1666,1666,1666,0
20241213,130800,525640492,1666,1666,1666,1666,25
20241213,130700,525598842,1666,1666,1666,1666,0
20241213,130600,525598842,1666,1666,1666,1666,0
20241213,130500,525598842,1666,1666,1666,1666,0
20241213,130400,525598842,1666,1666,1666,1666,601
20241213,130300,524597576,1667,1667,1667,1667,111
20241213,130200,524412539,1667,1667,1667,1667,170
20241213,130100,524129149,1668,1668,1668,1668,0
20241213,130000,524129149,1668,1668,1668,1668,0
20241213,125900,524129149,1668,1668,1668,1668,175
20241213,125800,523837249,1669,1669,1669,1669,0
20241213,125700,523837249,1669,1669,1669,1669,500
20241213,125600,523002749,1669,1669,1669,1669,154
20241213,125500,522745723,1670,1670,1670,1670,391
20241213,125400,522092753,1670,1670,1670,1670,0
20241213,125300,522092753,1670,1670,1670,1670,0
20241213,125200,522092753,1670,1671,1671,1670,392
20241213,125100,521437931,1671,1673,1673,1671,1137
20241213,125000,519537161,1675,1675,1675,1675,0
20241213,124900,519537161,1675,1675,1675,1675,0
20241213,124800,519537161,1675,1675,1675,1675,0
20241213,124700,519537161,1675,1675,1675,1675,1
20241213,124600,519535486,1672,1672,1672,1672,0
20241213,124500,519535486,1672,1672,1672,1672,1324
20241213,124400,517321758,1675,1672,1675,1672,45
20241213,124300,517246503,1672,1671,1672,1671,358
20241213,124200,516648155,1671,1671,1671,1671,498
20241213,124100,515815997,1670,1670,1670,1670,0
20241213,124000,515815997,1670,1670,1670,1670,0
20241213,123900,515815997,1670,1670,1670,1670,0
20241213,123800,515815997,1670,1670,1670,1670,1098
20241213,123700,513982337,1670,1670,1670,1670,0
20241213,123600,513982337,1670,1670,1670,1670,1
20241213,123500,513980667,1668,1668,1668,1668,0
20241213,123400,513980667,1668,1668,1668,1668,0
20241213,123300,513980667,1668,1668,1668,1668,0
20241213,123200,513980667,1668,1668,1668,1668,283
20241213,123100,513508623,1668,1668,1668,1668,412
20241213,123000,512821407,1668,1667,1668,1667,619
20241213,122900,511788916,1667,1667,1667,1667,179
20241213,122800,511490523,1667,1667,1667,1667,0
20241213,122700,511490523,1667,1667,1667,1666,133
20241213,122600,511268833,1666,1666,1666,1666,0
20241213,122500,511268833,1666,1666,1666,1666,1
20241213,122400,511267167,1666,1666,1666,1666,2
20241213,122300,511263835,1659,1659,1659,1659,215
20241213,122200,510907150,1659,1657,1659,1657,1001
20241213,122100,509248491,1658,1664,1664,1658,17156
20241213,122000,480764526,1665,1667,1667,1665,113
20241213,121900,480576358,1667,1663,1667,1663,3413
20241213,121800,474895808,1664,1665,1665,1664,1003
20241213,121700,473226815,1662,1662,1662,1661,6089
20241213,121600,463107786,1663,1663,1663,1663,4402
20241213,121500,455787260,1663,1665,1665,1663,2002
20241213,121400,452454571,1665,1669,1669,1665,1000
20241213,121300,450789555,1665,1669,1669,1665,1476
20241213,121200,448330791,1669,1669,1669,1667,8113
20241213,121100,434803851,1670,1670,1670,1670,79
20241213,121000,434671921,1670,1670,1670,1670,546
20241213,120900,433760101,1670,1670,1670,1670,454
20241213,120800,433001921,1670,1670,1670,1670,0
20241213,120700,433001921,1670,1670,1670,1670,0
20241213,120600,433001921,1670,1670,1670,1670,0
20241213,120500,433001921,1670,1671,1671,1670,880
20241213,120400,431531520,1670,1670,1670,1670,1
20241213,120300,431529850,1680,1671,1680,1670,1801
20241213,120200,428522112,1671,1671,1671,1671,508
20241213,120100,427673244,1673,1673,1673,1673,10
20241213,120000,427656514,1685,1687,1687,1670,203
20241213,115900,427314272,1670,1674,1674,1670,2991
20241213,115800,422315598,1673,1673,1673,1673,0
20241213,115700,422315598,1673,1673,1673,1673,0
20241213,115600,422315598,1673,1688,1688,1673,2
20241213,115500,422312237,1672,1689,1689,1672,6
20241213,115400,422302120,1689,1689,1689,1689,0
20241213,115300,422302120,1689,1689,1689,1689,1
20241213,115200,422300431,1667,1675,1675,1667,9999
20241213,115100,405605839,1675,1676,1676,1675,2313
20241213,115000,401731552,1680,1680,1680,1680,0
20241213,114900,401731552,1680,1680,1680,1680,0
20241213,114800,401731552,1680,1680,1680,1680,0
20241213,114700,401731552,1680,1680,1680,1680,0
20241213,114600,401731552,1680,1680,1680,1680,0
20241213,114500,401731552,1680,1680,1680,1680,0
20241213,114400,401731552,1680,1680,1680,1680,0
20241213,114300,401731552,1680,1680,1680,1680,0
20241213,114200,401731552,1680,1681,1681,1680,2
20241213,114100,401728191,1682,1677,1682,1675,1012
20241213,114000,400027813,1677,1677,1677,1677,1000
20241213,113900,398350813,1677,1677,1677,1677,118
20241213,113800,398152927,1677,1677,1677,1677,0
20241213,113700,398152927,1677,1677,1677,1676,3
20241213,113600,398147897,1672,1676,1676,1672,1500
20241213,113500,395637790,1677,1677,1677,1677,1
20241213,113400,395636113,1676,1676,1676,1676,0
20241213,113300,395636113,1676,1676,1676,1676,39
20241213,113200,395570749,1677,1677,1677,1677,0
20241213,113100,395570749,1677,1680,1680,1677,576
20241213,113000,394604569,1680,1683,1683,1680,1579
20241213,112900,391950547,1684,1685,1685,1684,410
20241213,112800,391259991,1690,1690,1690,1690,0
20241213,112700,391259991,1690,1690,1690,1690,0
20241213,112600,391259991,1690,1690,1690,1690,0
20241213,112500,391259991,1690,1690,1690,1690,0
20241213,112400,391259991,1690,1690,1690,1690,1
20241213,112300,391258301,1685,1685,1685,1685,889
20241213,112200,389760336,1690,1690,1690,1690,10
20241213,112100,389743436,1690,1690,1690,1690,0
20241213,112000,389743436,1690,1690,1690,1690,0
20241213,111900,389743436,1690,1690,1690,1690,0
20241213,111800,389743436,1690,1690,1690,1690,0
20241213,111700,389743436,1690,1690,1690,1690,0
20241213,111600,389743436,1690,1690,1690,1690,0
20241213,111500,389743436,1690,1690,1690,1690,0
20241213,111400,389743436,1690,1690,1690,1690,1
20241213,111300,389741746,1688,1688,1688,1688,0
20241213,111200,389741746,1688,1688,1688,1688,0
20241213,111100,389741746,1688,1688,1688,1688,0
20241213,111000,389741746,1688,1688,1688,1688,2300
20241213,110900,385859346,1688,1688,1688,1688,0
20241213,110800,385859346,1688,1688,1688,1688,0
20241213,110700,385859346,1688,1680,1688,1680,13
20241213,110600,385837498,1680,1680,1680,1680,922
20241213,110500,384288538,1688,1688,1688,1688,0
20241213,110400,384288538,1688,1688,1688,1688,0
20241213,110300,384288538,1688,1685,1688,1685,100
20241213,110200,384119918,1682,1682,1682,1682,3000
20241213,110100,379073918,1679,1679,1679,1679,501
20241213,110000,378232739,1685,1685,1685,1685,0
20241213,105900,378232739,1685,1681,1685,1681,3202
20241213,105800,372844012,1677,1677,1677,1677,126
20241213,105700,372632710,1685,1685,1685,1685,0
20241213,105600,372632710,1685,1685,1685,1685,0
20241213,105500,372632710,1685,1685,1685,1685,0
20241213,105400,372632710,1685,1685,1685,1685,0
20241213,105300,372632710,1685,1685,1685,1685,0
20241213,105200,372632710,1685,1685,1685,1685,0
20241213,105100,372632710,1685,1685,1685,1685,0
20241213,105000,372632710,1685,1685,1685,1685,1
20241213,104900,372631025,1677,1677,1677,1677,0
20241213,104800,372631025,1677,1677,1677,1677,0
20241213,104700,372631025,1677,1677,1677,1677,0
20241213,104600,372631025,1677,1678,1678,1677,76
20241213,104500,372503572,1685,1685,1685,1685,0
20241213,104400,372503572,1685,1685,1685,1685,0
20241213,104300,372503572,1685,1685,1685,1677,3
20241213,104200,372498525,1677,1677,1677,1677,240
20241213,104100,372096045,1688,1688,1688,1688,0
20241213,104000,372096045,1688,1688,1688,1688,0
20241213,103900,372096045,1688,1688,1688,1688,0
20241213,103800,372096045,1688,1688,1688,1688,0
20241213,103700,372096045,1688,1688,1688,1688,0
20241213,103600,372096045,1688,1688,1688,1688,0
20241213,103500,372096045,1688,1688,1688,1688,0
20241213,103400,372096045,1688,1688,1688,1688,0
20241213,103300,372096045,1688,1688,1688,1688,1
20241213,103200,372094357,1676,1676,1676,1676,1
20241213,103100,372092681,1675,1675,1675,1675,0
20241213,103000,372092681,1675,1675,1675,1675,116
20241213,102900,371898381,1675,1675,1675,1675,12
20241213,102800,371878281,1674,1674,1674,1674,295
20241213,102700,371384451,1674,1674,1674,1674,0
20241213,102600,371384451,1674,1674,1674,1674,4
20241213,102500,371377755,1674,1674,1674,1674,200
20241213,102400,371042955,1675,1675,1675,1675,0
20241213,102300,371042955,1675,1675,1675,1675,0
20241213,102200,371042955,1675,1675,1675,1675,1141
20241213,102100,369131780,1675,1675,1675,1675,0
20241213,102000,369131780,1675,1675,1675,1675,25
20241213,101900,369089905,1675,1675,1675,1675,1200
20241213,101800,367079905,1675,1675,1675,1675,30
20241213,101700,367029655,1675,1675,1675,1675,0
20241213,101600,367029655,1675,1677,1677,1675,8716
20241213,101500,352424866,1677,1693,1693,1677,12
20241213,101400,352404630,1677,1677,1677,1677,0
20241213,101300,352404630,1677,1677,1677,1677,1
20241213,101200,352402953,1677,1683,1693,1677,1526
20241213,101100,349831773,1677,1677,1677,1677,0
20241213,101000,349831773,1677,1677,1677,1677,700
20241213,100900,348657873,1677,1681,1681,1677,162
20241213,100800,348385953,1677,1677,1677,1677,0
20241213,100700,348385953,1677,1677,1677,1677,0
20241213,100600,348385953,1677,1686,1686,1676,5008
20241213,100500,339987511,1676,1678,1678,1676,1464
20241213,100400,337531421,1687,1687,1687,1687,0
20241213,100300,337531421,1687,1687,1687,1676,4
20241213,100200,337524690,1676,1678,1678,1676,416
20241213,100100,336827190,1689,1685,1689,1678,4
20241213,100000,336820460,1678,1678,1689,1678,4954
20241213,095900,328507637,1678,1693,1693,1678,1580
20241213,095800,325851039,1685,1687,1687,1685,129
20241213,095700,325633644,1687,1694,1694,1687,503
20241213,095600,324781583,1694,1694,1694,1694,1
20241213,095500,324779889,1686,1686,1695,1686,1145
20241213,095400,322849393,1695,1695,1695,1695,2
20241213,095300,322846003,1686,1686,1686,1686,3
20241213,095200,322840945,1695,1695,1695,1695,1000
20241213,095100,321145945,1695,1695,1695,1695,0
20241213,095000,321145945,1695,1686,1695,1686,3537
20241213,094900,315151625,1686,1694,1695,1686,6828
20241213,094800,303586408,1687,1690,1695,1686,5025
20241213,094700,295076768,1690,1686,1690,1685,1902
20241213,094600,291867422,1690,1683,1690,1681,530
20241213,094500,290973768,1681,1679,1683,1679,35
20241213,094400,290914892,1678,1670,1686,1668,7162
20241213,094300,278883391,1668,1668,1670,1668,134
20241213,094200,278659720,1670,1670,1670,1667,2301
20241213,094100,274820907,1670,1671,1671,1670,2259
20241213,094000,271047244,1671,1672,1672,1671,501
20241213,093900,270209969,1675,1679,1679,1673,2100
20241213,093800,266690519,1680,1681,1681,1680,262
20241213,093700,266250247,1688,1688,1688,1688,0
20241213,093600,266250247,1688,1688,1688,1688,318
20241213,093500,265713463,1689,1674,1689,1674,5729
20241213,093400,256123089,1674,1672,1674,1672,2840
20241213,093300,251369010,1672,1672,1672,1672,0
20241213,093200,251369010,1672,1672,1672,1672,0
20241213,093100,251369010,1672,1672,1672,1672,2525
20241213,093000,247147210,1670,1668,1670,1668,618
20241213,092900,246115406,1668,1668,1668,1668,1000
20241213,092800,244447406,1670,1673,1673,1669,4018
20241213,092700,237735633,1674,1676,1676,1674,828
20241213,092600,236349238,1675,1682,1690,1675,3542
20241213,092500,230401549,1682,1682,1690,1679,1617
20241213,092400,227684384,1681,1681,1681,1681,0
20241213,092300,227684384,1681,1681,1681,1681,3
20241213,092200,227679341,1682,1682,1682,1682,1
20241213,092100,227677659,1682,1682,1682,1682,100
20241213,092000,227509459,1692,1691,1692,1691,519
20241213,091900,226631829,1691,1688,1691,1681,513
20241213,091800,225768766,1688,1683,1688,1680,1739
20241213,091700,222846620,1684,1684,1684,1684,15
20241213,091600,222821360,1684,1684,1684,1684,250
20241213,091500,222400360,1684,1697,1697,1684,3144
20241213,091400,217102326,1697,1696,1697,1696,400
20241213,091300,216423726,1697,1685,1698,1685,2533
20241213,091200,212127299,1699,1684,1699,1684,957
20241213,091100,210514727,1685,1681,1685,1681,4823
20241213,091000,202406233,1681,1683,1684,1681,668
20241213,090900,201283076,1685,1686,1686,1681,6450
20241213,090800,190420452,1691,1688,1691,1684,8362
20241213,090700,176325006,1689,1705,1709,1689,17248
20241213,090600,147153691,1709,1699,1711,1688,7402
20241213,090500,134579425,1699,1699,1699,1699,2201
20241213,090400,130839926,1699,1699,1700,1683,5738
20241213,090300,121155339,1695,1685,1695,1670,1694
20241213,090200,118295555,1667,1673,1686,1660,36921
20241213,090100,56764020,1675,1681,1681,1658,16523
20241213,090000,29178475,1686,1700,1700,1675,17343