stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,212300,1620520184,939,939,939,939,23512
20241212,212200,1620520184,939,939,939,939,0
20241212,212100,1620520184,939,939,939,939,0
20241212,212000,1620520184,939,939,939,939,0
20241212,211900,1620520184,939,939,939,939,0
20241212,211800,1620520184,939,939,939,939,0
20241212,211700,1620520184,939,939,939,939,0
20241212,211600,1620520184,939,939,939,939,0
20241212,211500,1620520184,939,939,939,939,0
20241212,211400,1620520184,939,939,939,939,0
20241212,211300,1620520184,939,939,939,939,0
20241212,211200,1620520184,939,939,939,939,0
20241212,211100,1620520184,939,939,939,939,0
20241212,211000,1620520184,939,939,939,939,0
20241212,210900,1620520184,939,939,939,939,0
20241212,210800,1620520184,939,939,939,939,0
20241212,210700,1620520184,939,939,939,939,0
20241212,210600,1620520184,939,939,939,939,0
20241212,210500,1620520184,939,939,939,939,0
20241212,210400,1620520184,939,939,939,939,0
20241212,210300,1620520184,939,939,939,939,0
20241212,210200,1620520184,939,939,939,939,0
20241212,210100,1620520184,939,939,939,939,0
20241212,210000,1620520184,939,939,939,939,0
20241212,205900,1620520184,939,939,939,939,0
20241212,205800,1620520184,939,939,939,939,0
20241212,205700,1620520184,939,939,939,939,0
20241212,205600,1620520184,939,939,939,939,0
20241212,205500,1620520184,939,939,939,939,0
20241212,205400,1620520184,939,939,939,939,0
20241212,205300,1620520184,939,939,939,939,23512
20241212,205200,1620520184,939,939,939,939,0
20241212,205100,1620520184,939,939,939,939,0
20241212,205000,1620520184,939,939,939,939,0
20241212,204900,1620520184,939,939,939,939,0
20241212,204800,1620520184,939,939,939,939,0
20241212,204700,1620520184,939,939,939,939,0
20241212,204600,1620520184,939,939,939,939,0
20241212,204500,1620520184,939,939,939,939,0
20241212,204400,1620520184,939,939,939,939,0
20241212,204300,1620520184,939,939,939,939,0
20241212,204200,1620520184,939,939,939,939,0
20241212,204100,1620520184,939,939,939,939,0
20241212,204000,1620520184,939,939,939,939,0
20241212,203900,1620520184,939,939,939,939,0
20241212,203800,1620520184,939,939,939,939,0
20241212,203700,1620520184,939,939,939,939,0
20241212,203600,1620520184,939,939,939,939,0
20241212,203500,1620520184,939,939,939,939,0
20241212,203400,1620520184,939,939,939,939,0
20241212,203300,1620520184,939,939,939,939,0
20241212,203200,1620520184,939,939,939,939,0
20241212,203100,1620520184,939,939,939,939,0
20241212,203000,1620520184,939,939,939,939,0
20241212,202900,1620520184,939,939,939,939,0
20241212,202800,1620520184,939,939,939,939,0
20241212,202700,1620520184,939,939,939,939,0
20241212,202600,1620520184,939,939,939,939,0
20241212,202500,1620520184,939,939,939,939,0
20241212,202400,1620520184,939,939,939,939,0
20241212,202300,1620520184,939,939,939,939,23512
20241212,202200,1620520184,939,939,939,939,0
20241212,202100,1620520184,939,939,939,939,0
20241212,202000,1620520184,939,939,939,939,0
20241212,201900,1620520184,939,939,939,939,0
20241212,201800,1620520184,939,939,939,939,0
20241212,201700,1620520184,939,939,939,939,0
20241212,201600,1620520184,939,939,939,939,0
20241212,201500,1620520184,939,939,939,939,0
20241212,201400,1620520184,939,939,939,939,0
20241212,201300,1620520184,939,939,939,939,0
20241212,201200,1620520184,939,939,939,939,0
20241212,201100,1620520184,939,939,939,939,0
20241212,201000,1620520184,939,939,939,939,0
20241212,200900,1620520184,939,939,939,939,0
20241212,200800,1620520184,939,939,939,939,0
20241212,200700,1620520184,939,939,939,939,0
20241212,200600,1620520184,939,939,939,939,0
20241212,200500,1620520184,939,939,939,939,0
20241212,200400,1620520184,939,939,939,939,0
20241212,200300,1620520184,939,939,939,939,0
20241212,200200,1620520184,939,939,939,939,0
20241212,200100,1620520184,939,939,939,939,0
20241212,200000,1620520184,939,939,939,939,0
20241212,195900,1620520184,939,939,939,939,0
20241212,195800,1620520184,939,939,939,939,0
20241212,195700,1620520184,939,939,939,939,0
20241212,195600,1620520184,939,939,939,939,0
20241212,195500,1620520184,939,939,939,939,0
20241212,195400,1620520184,939,939,939,939,0
20241212,195300,1620520184,939,939,939,939,23512
20241212,195200,1620520184,939,939,939,939,0
20241212,195100,1620520184,939,939,939,939,0
20241212,195000,1620520184,939,939,939,939,0
20241212,194900,1620520184,939,939,939,939,0
20241212,194800,1620520184,939,939,939,939,0
20241212,194700,1620520184,939,939,939,939,0
20241212,194600,1620520184,939,939,939,939,0
20241212,194500,1620520184,939,939,939,939,0
20241212,194400,1620520184,939,939,939,939,0
20241212,194300,1620520184,939,939,939,939,0
20241212,194200,1620520184,939,939,939,939,0
20241212,194100,1620520184,939,939,939,939,0
20241212,194000,1620520184,939,939,939,939,0
20241212,193900,1620520184,939,939,939,939,0
20241212,193800,1620520184,939,939,939,939,0
20241212,193700,1620520184,939,939,939,939,0
20241212,193600,1620520184,939,939,939,939,0
20241212,193500,1620520184,939,939,939,939,0
20241212,193400,1620520184,939,939,939,939,0
20241212,193300,1620520184,939,939,939,939,0
20241212,193200,1620520184,939,939,939,939,0
20241212,193100,1620520184,939,939,939,939,0
20241212,193000,1620520184,939,939,939,939,0
20241212,192900,1620520184,939,939,939,939,0
20241212,192800,1620520184,939,939,939,939,0
20241212,192700,1620520184,939,939,939,939,0
20241212,192600,1620520184,939,939,939,939,0
20241212,192500,1620520184,939,939,939,939,0
20241212,192400,1620520184,939,939,939,939,0
20241212,192300,1620520184,939,939,939,939,23512
20241212,192200,1620520184,939,939,939,939,0
20241212,192100,1620520184,939,939,939,939,0
20241212,192000,1620520184,939,939,939,939,0
20241212,191900,1620520184,939,939,939,939,0
20241212,191800,1620520184,939,939,939,939,0
20241212,191700,1620520184,939,939,939,939,0
20241212,191600,1620520184,939,939,939,939,0
20241212,191500,1620520184,939,939,939,939,0
20241212,191400,1620520184,939,939,939,939,0
20241212,191300,1620520184,939,939,939,939,0
20241212,191200,1620520184,939,939,939,939,0
20241212,191100,1620520184,939,939,939,939,0
20241212,191000,1620520184,939,939,939,939,0
20241212,190900,1620520184,939,939,939,939,0
20241212,190800,1620520184,939,939,939,939,0
20241212,190700,1620520184,939,939,939,939,0
20241212,190600,1620520184,939,939,939,939,0
20241212,190500,1620520184,939,939,939,939,0
20241212,190400,1620520184,939,939,939,939,0
20241212,190300,1620520184,939,939,939,939,0
20241212,190200,1620520184,939,939,939,939,0
20241212,190100,1620520184,939,939,939,939,0
20241212,190000,1620520184,939,939,939,939,0
20241212,185900,1620520184,939,939,939,939,0
20241212,185800,1620520184,939,939,939,939,0
20241212,185700,1620520184,939,939,939,939,0
20241212,185600,1620520184,939,939,939,939,0
20241212,185500,1620520184,939,939,939,939,0
20241212,185400,1620520184,939,939,939,939,0
20241212,185300,1620520184,939,939,939,939,23512
20241212,185200,1620520184,939,939,939,939,0
20241212,185100,1620520184,939,939,939,939,0
20241212,185000,1620520184,939,939,939,939,0
20241212,184900,1620520184,939,939,939,939,0
20241212,184800,1620520184,939,939,939,939,0
20241212,184700,1620520184,939,939,939,939,0
20241212,184600,1620520184,939,939,939,939,0
20241212,184500,1620520184,939,939,939,939,0
20241212,184400,1620520184,939,939,939,939,0
20241212,184300,1620520184,939,939,939,939,0
20241212,184200,1620520184,939,939,939,939,0
20241212,184100,1620520184,939,939,939,939,0
20241212,184000,1620520184,939,939,939,939,0
20241212,183900,1620520184,939,939,939,939,0
20241212,183800,1620520184,939,939,939,939,0
20241212,183700,1620520184,939,939,939,939,0
20241212,183600,1620520184,939,939,939,939,0
20241212,183500,1620520184,939,939,939,939,0
20241212,183400,1620520184,939,939,939,939,0
20241212,183300,1620520184,939,939,939,939,0
20241212,183200,1620520184,939,939,939,939,0
20241212,183100,1620520184,939,939,939,939,0
20241212,183000,1620520184,939,939,939,939,0
20241212,182900,1620520184,939,939,939,939,0
20241212,182800,1620520184,939,939,939,939,0
20241212,182700,1620520184,939,939,939,939,0
20241212,182600,1620520184,939,939,939,939,0
20241212,182500,1620520184,939,939,939,939,0
20241212,182400,1620520184,939,939,939,939,0
20241212,182300,1620520184,939,939,939,939,23512
20241212,182200,1620520184,939,939,939,939,0
20241212,182100,1620520184,939,939,939,939,0
20241212,182000,1620520184,939,939,939,939,0
20241212,181900,1620520184,939,939,939,939,0
20241212,181800,1620520184,939,939,939,939,0
20241212,181700,1620520184,939,939,939,939,0
20241212,181600,1620520184,939,939,939,939,0
20241212,181500,1620520184,939,939,939,939,0
20241212,181400,1620520184,939,939,939,939,0
20241212,181300,1620520184,939,939,939,939,0
20241212,181200,1620520184,939,939,939,939,0
20241212,181100,1620520184,939,939,939,939,0
20241212,181000,1620520184,939,939,939,939,0
20241212,180900,1620520184,939,939,939,939,0
20241212,180800,1620520184,939,939,939,939,0
20241212,180700,1620520184,939,939,939,939,0
20241212,180600,1620520184,939,939,939,939,0
20241212,180500,1620520184,939,939,939,939,0
20241212,180400,1620520184,939,939,939,939,0
20241212,180300,1620520184,939,939,939,939,0
20241212,180200,1620520184,939,939,939,939,0
20241212,180100,1620520184,939,939,939,939,0
20241212,180000,1620520184,939,939,939,939,0
20241212,175900,1620520184,939,939,939,939,0
20241212,175800,1620520184,939,939,939,939,0
20241212,175700,1620520184,939,939,939,939,0
20241212,175600,1620520184,939,939,939,939,0
20241212,175500,1620520184,939,939,939,939,0
20241212,175400,1620520184,939,939,939,939,0
20241212,175300,1620520184,939,939,939,939,23512
20241212,175200,1620520184,939,939,939,939,0
20241212,175100,1620520184,939,939,939,939,0
20241212,175000,1620520184,939,939,939,939,0
20241212,174900,1620520184,939,939,939,939,0
20241212,174800,1620520184,939,939,939,939,0
20241212,174700,1620520184,939,939,939,939,0
20241212,174600,1620520184,939,939,939,939,0
20241212,174500,1620520184,939,939,939,939,0
20241212,174400,1620520184,939,939,939,939,0
20241212,174300,1620520184,939,939,939,939,0
20241212,174200,1620520184,939,939,939,939,0
20241212,174100,1620520184,939,939,939,939,0
20241212,174000,1620520184,939,939,939,939,0
20241212,173900,1620520184,939,939,939,939,0
20241212,173800,1620520184,939,939,939,939,0
20241212,173700,1620520184,939,939,939,939,0
20241212,173600,1620520184,939,939,939,939,0
20241212,173500,1620520184,939,939,939,939,0
20241212,173400,1620520184,939,939,939,939,0
20241212,173300,1620520184,939,939,939,939,0
20241212,173200,1620520184,939,939,939,939,0
20241212,173100,1620520184,939,939,939,939,0
20241212,173000,1620520184,939,939,939,939,0
20241212,172900,1620520184,939,939,939,939,0
20241212,172800,1620520184,939,939,939,939,0
20241212,172700,1620520184,939,939,939,939,0
20241212,172600,1620520184,939,939,939,939,0
20241212,172500,1620520184,939,939,939,939,0
20241212,172400,1620520184,939,939,939,939,0
20241212,172300,1620520184,939,939,939,939,23512
20241212,172200,1620520184,939,939,939,939,0
20241212,172100,1620520184,939,939,939,939,0
20241212,172000,1620520184,939,939,939,939,0
20241212,171900,1620520184,939,939,939,939,0
20241212,171800,1620520184,939,939,939,939,0
20241212,171700,1620520184,939,939,939,939,0
20241212,171600,1620520184,939,939,939,939,0
20241212,171500,1620520184,939,939,939,939,0
20241212,171400,1620520184,939,939,939,939,0
20241212,171300,1620520184,939,939,939,939,0
20241212,171200,1620520184,939,939,939,939,0
20241212,171100,1620520184,939,939,939,939,0
20241212,171000,1620520184,939,939,939,939,0
20241212,170900,1620520184,939,939,939,939,0
20241212,170800,1620520184,939,939,939,939,0
20241212,170700,1620520184,939,939,939,939,0
20241212,170600,1620520184,939,939,939,939,0
20241212,170500,1620520184,939,939,939,939,0
20241212,170400,1620520184,939,939,939,939,0
20241212,170300,1620520184,939,939,939,939,0
20241212,170200,1620520184,939,939,939,939,0
20241212,170100,1620520184,939,939,939,939,0
20241212,170000,1620520184,939,939,939,939,0
20241212,165900,1620520184,939,939,939,939,0
20241212,165800,1620520184,939,939,939,939,0
20241212,165700,1620520184,939,939,939,939,0
20241212,165600,1620520184,939,939,939,939,0
20241212,165500,1620520184,939,939,939,939,0
20241212,165400,1620520184,939,939,939,939,0
20241212,165300,1620520184,939,939,939,939,23512
20241212,165200,1620520184,939,939,939,939,0
20241212,165100,1620520184,939,939,939,939,0
20241212,165000,1620520184,939,939,939,939,0
20241212,164900,1620520184,939,939,939,939,0
20241212,164800,1620520184,939,939,939,939,0
20241212,164700,1620520184,939,939,939,939,0
20241212,164600,1620520184,939,939,939,939,0
20241212,164500,1620520184,939,939,939,939,0
20241212,164400,1620520184,939,939,939,939,0
20241212,164300,1620520184,939,939,939,939,0
20241212,164200,1620520184,939,939,939,939,0
20241212,164100,1620520184,939,939,939,939,0
20241212,164000,1620520184,939,939,939,939,0
20241212,163900,1620520184,939,939,939,939,0
20241212,163800,1620520184,939,939,939,939,0
20241212,163700,1620520184,939,939,939,939,0
20241212,163600,1620520184,939,939,939,939,0
20241212,163500,1620520184,939,939,939,939,0
20241212,163400,1620520184,939,939,939,939,0
20241212,163300,1620520184,939,939,939,939,0
20241212,163200,1620520184,939,939,939,939,0
20241212,163100,1620520184,939,939,939,939,0
20241212,163000,1620520184,939,939,939,939,0
20241212,162900,1620520184,939,939,939,939,0
20241212,162800,1620520184,939,939,939,939,0
20241212,162700,1620520184,939,939,939,939,0
20241212,162600,1620520184,939,939,939,939,0
20241212,162500,1620520184,939,939,939,939,0
20241212,162400,1620520184,939,939,939,939,0
20241212,162300,1620520184,939,939,939,939,23512
20241212,162200,1620520184,939,939,939,939,0
20241212,162100,1620520184,939,939,939,939,0
20241212,162000,1620520184,939,939,939,939,0
20241212,161900,1620520184,939,939,939,939,0
20241212,161800,1620520184,939,939,939,939,0
20241212,161700,1620520184,939,939,939,939,0
20241212,161600,1620520184,939,939,939,939,0
20241212,161500,1620520184,939,939,939,939,0
20241212,161400,1620520184,939,939,939,939,0
20241212,161300,1620520184,939,939,939,939,0
20241212,161200,1620520184,939,939,939,939,0
20241212,161100,1620520184,939,939,939,939,0
20241212,161000,1620520184,939,939,939,939,0
20241212,160900,1620520184,939,939,939,939,0
20241212,160800,1620520184,939,939,939,939,0
20241212,160700,1620520184,939,939,939,939,0
20241212,160600,1620520184,939,939,939,939,0
20241212,160500,1620520184,939,939,939,939,0
20241212,160400,1620520184,939,939,939,939,0
20241212,160300,1620520184,939,939,939,939,0
20241212,160200,1620520184,939,939,939,939,0
20241212,160100,1620520184,939,939,939,939,0
20241212,160000,1620520184,939,939,939,939,0
20241212,155900,1620520184,939,939,939,939,0
20241212,155800,1620520184,939,939,939,939,0
20241212,155700,1620520184,939,939,939,939,0
20241212,155600,1620520184,939,939,939,939,0
20241212,155500,1620520184,939,939,939,939,0
20241212,155400,1620520184,939,939,939,939,0
20241212,155300,1620520184,939,939,939,939,23512
20241212,155200,1620520184,939,939,939,939,0
20241212,155100,1620520184,939,939,939,939,0
20241212,155000,1620520184,939,939,939,939,0
20241212,154900,1620520184,939,939,939,939,0
20241212,154800,1620520184,939,939,939,939,0
20241212,154700,1620520184,939,939,939,939,0
20241212,154600,1620520184,939,939,939,939,0
20241212,154500,1620520184,939,939,939,939,0
20241212,154400,1620520184,939,939,939,939,0
20241212,154300,1620520184,939,939,939,939,0
20241212,154200,1620520184,939,939,939,939,0
20241212,154100,1620520184,939,939,939,939,0
20241212,154000,1620520184,939,939,939,939,0
20241212,153900,1620520184,939,939,939,939,0
20241212,153800,1620520184,939,939,939,939,0
20241212,153700,1620520184,939,939,939,939,0
20241212,153600,1620520184,939,939,939,939,0
20241212,153500,1620520184,939,939,939,939,0
20241212,153400,1620520184,939,939,939,939,0
20241212,153300,1620520184,939,939,939,939,0
20241212,153200,1620520184,939,939,939,939,0
20241212,153100,1620520184,939,939,939,939,0
20241212,153000,1620520184,939,939,939,939,23512
20241212,152900,1598442416,946,946,946,946,0
20241212,152800,1598442416,946,946,946,946,0
20241212,152700,1598442416,946,946,946,946,0
20241212,152600,1598442416,946,946,946,946,0
20241212,152500,1598442416,946,946,946,946,0
20241212,152400,1598442416,946,946,946,946,0
20241212,152300,1598442416,946,946,946,946,0
20241212,152200,1598442416,946,946,946,946,0
20241212,152100,1598442416,946,946,946,946,0
20241212,152000,1598442416,946,946,946,946,0
20241212,151900,1598442416,946,946,946,939,4976
20241212,151800,1593736379,946,946,946,946,5
20241212,151700,1593731649,946,946,946,946,0
20241212,151600,1593731649,946,944,947,939,10011
20241212,151500,1584281255,944,942,944,942,600
20241212,151400,1583715635,942,942,942,942,6
20241212,151300,1583709983,942,943,943,939,4845
20241212,151200,1579149149,943,943,943,943,1
20241212,151100,1579148206,942,942,942,942,7
20241212,151000,1579141612,944,938,944,934,11271
20241212,150900,1568586084,940,942,944,940,4225
20241212,150800,1564614340,942,940,942,936,27491
20241212,150700,1538835720,946,942,946,940,3384
20241212,150600,1535649925,942,942,942,942,580
20241212,150500,1535103565,946,946,946,946,0
20241212,150400,1535103565,946,943,946,941,13491
20241212,150300,1522407874,943,944,944,943,433
20241212,150200,1521999172,947,946,947,946,50
20241212,150100,1521951851,948,947,948,943,2202
20241212,150000,1519874089,948,946,948,941,10003
20241212,145900,1510393632,945,948,948,941,5635
20241212,145800,1505087422,948,948,948,948,0
20241212,145700,1505087422,948,947,948,942,1426
20241212,145600,1503743046,947,947,947,947,0
20241212,145500,1503743046,947,942,947,942,672
20241212,145400,1503106667,947,947,947,942,1077
20241212,145300,1502091118,947,947,947,947,98
20241212,145200,1501998312,948,947,948,947,100
20241212,145100,1501903539,948,947,948,943,3233
20241212,145000,1498847028,948,948,948,948,193
20241212,144900,1498664064,949,947,949,947,7
20241212,144800,1498657431,947,947,947,947,1
20241212,144700,1498656484,947,942,947,942,389
20241212,144600,1498288201,947,949,949,942,1564
20241212,144500,1496808110,948,948,948,948,3
20241212,144400,1496805266,948,947,948,947,654
20241212,144300,1496185910,947,948,948,947,690
20241212,144200,1495532478,947,947,947,947,533
20241212,144100,1495027727,947,942,947,940,697
20241212,144000,1494371887,941,941,941,941,0
20241212,143900,1494371887,941,943,943,941,2963
20241212,143800,1491582914,942,949,949,942,3051
20241212,143700,1488706932,949,949,949,949,0
20241212,143600,1488706932,949,944,949,944,2306
20241212,143500,1486529858,946,946,946,946,0
20241212,143400,1486529858,946,944,946,944,1101
20241212,143300,1485489312,946,947,947,946,2496
20241212,143200,1483128095,951,951,951,946,201
20241212,143100,1482937921,951,951,951,951,100
20241212,143000,1482842821,952,952,952,952,0
20241212,142900,1482842821,952,952,953,952,1066
20241212,142800,1481827987,952,952,953,952,2300
20241212,142700,1479638087,952,947,952,947,996
20241212,142600,1478694865,955,952,955,952,6710
20241212,142500,1472294856,952,952,952,947,4833
20241212,142400,1467708840,953,945,953,945,6402
20241212,142300,1461645597,945,944,945,944,1000
20241212,142200,1460700897,945,945,945,945,0
20241212,142100,1460700897,945,945,945,945,1
20241212,142000,1460699952,945,945,945,945,0
20241212,141900,1460699952,945,944,945,944,3403
20241212,141800,1457486317,944,937,944,937,11955
20241212,141700,1446271882,938,940,940,938,5252
20241212,141600,1441337168,945,945,945,945,2
20241212,141500,1441335278,940,940,945,940,351
20241212,141400,1441005328,945,946,946,940,5
20241212,141300,1441000606,940,939,946,939,8
20241212,141200,1440993065,946,939,946,939,17
20241212,141100,1440977032,946,940,946,939,1774
20241212,141000,1439306932,940,945,946,940,249
20241212,140900,1439072343,946,942,946,942,69
20241212,140800,1439007321,946,946,946,942,108
20241212,140700,1438905177,946,943,946,943,3
20241212,140600,1438902342,946,946,946,946,0
20241212,140500,1438902342,946,939,946,939,4004
20241212,140400,1435142558,945,940,945,939,3306
20241212,140300,1432031486,945,941,945,938,4241
20241212,140200,1428037696,946,946,946,946,0
20241212,140100,1428037696,946,946,946,946,0
20241212,140000,1428037696,946,946,946,946,0
20241212,135900,1428037696,946,946,947,946,1181
20241212,135800,1426920289,946,941,946,941,1702
20241212,135700,1425318697,946,946,946,941,297
20241212,135600,1425039205,940,941,946,940,2103
20241212,135500,1423062065,946,946,946,946,107
20241212,135400,1422960843,947,946,947,941,1599
20241212,135300,1421450185,946,946,946,946,0
20241212,135200,1421450185,946,946,946,946,2
20241212,135100,1421448293,941,941,941,941,0
20241212,135000,1421448293,941,941,941,941,0
20241212,134900,1421448293,941,941,946,941,600
20241212,134800,1420883683,948,948,948,948,0
20241212,134700,1420883683,948,948,948,948,0
20241212,134600,1420883683,948,941,948,941,378
20241212,134500,1420527971,948,946,948,946,156
20241212,134400,1420380245,942,942,942,942,3971
20241212,134300,1416639563,946,943,946,936,8017
20241212,134200,1409096497,948,946,948,943,4274
20241212,134100,1405065187,946,948,948,946,404
20241212,134000,1404682795,947,953,953,947,4369
20241212,133900,1400541663,950,950,950,950,10
20241212,133800,1400532163,954,954,954,954,0
20241212,133700,1400532163,954,954,954,954,0
20241212,133600,1400532163,954,950,954,950,1036
20241212,133500,1399544035,948,950,950,948,5135
20241212,133400,1394666163,954,950,954,950,1060
20241212,133300,1393656093,954,954,954,954,1
20241212,133200,1393655139,954,954,954,954,302
20241212,133100,1393367031,954,946,954,946,97
20241212,133000,1393274707,952,949,953,942,5095
20241212,132900,1388457653,953,950,953,949,2799
20241212,132800,1385798797,950,951,951,950,325
20241212,132700,1385490031,950,954,954,950,120
20241212,132600,1385375791,955,958,959,955,3721
20241212,132500,1381808108,959,958,959,958,202
20241212,132400,1381614590,958,958,958,958,1
20241212,132300,1381613632,959,958,959,958,1777
20241212,132200,1379911264,958,960,960,958,6025
20241212,132100,1374127314,960,958,960,958,3429
20241212,132000,1370839542,958,958,958,958,0
20241212,131900,1370839542,958,958,958,958,0
20241212,131800,1370839542,958,958,958,957,1050
20241212,131700,1369834523,958,955,959,955,973
20241212,131600,1368902388,959,956,959,954,6195
20241212,131500,1362970372,948,954,959,948,7784
20241212,131400,1355538219,954,942,954,942,7336
20241212,131300,1348591251,942,940,942,940,146
20241212,131200,1348453890,940,938,940,938,2761
20241212,131100,1345863434,938,935,938,935,3601
20241212,131000,1342495833,935,936,936,934,2984
20241212,130900,1339704851,939,937,939,936,2101
20241212,130800,1337736611,937,939,939,937,1773
20241212,130700,1336075278,938,939,939,938,202
20241212,130600,1335885602,940,940,940,937,6994
20241212,130500,1329320051,941,942,943,941,972
20241212,130400,1328405246,947,947,947,947,0
20241212,130300,1328405246,947,947,947,941,316
20241212,130200,1328107794,947,941,947,941,93
20241212,130100,1328020101,949,948,949,948,2335
20241212,130000,1325806186,948,939,948,938,4020
20241212,125900,1322031715,941,947,948,941,3429
20241212,125800,1318794377,946,948,948,946,434
20241212,125700,1318383745,948,948,948,948,0
20241212,125600,1318383745,948,942,948,938,9945
20241212,125500,1309039115,949,946,949,946,740
20241212,125400,1308338282,947,944,947,941,2444
20241212,125300,1306036766,946,946,946,942,861
20241212,125200,1305224809,946,950,950,942,14390
20241212,125100,1291660355,950,955,955,945,17454
20241212,125000,1275074135,955,958,959,955,216
20241212,124900,1274867201,955,960,961,955,624
20241212,124800,1274270542,960,960,960,960,446
20241212,124700,1273842382,955,958,960,955,1436
20241212,124600,1272466612,958,958,958,955,66
20241212,124500,1272403507,960,957,960,956,569
20241212,124400,1271859062,958,952,960,952,8083
20241212,124300,1264134462,952,955,955,951,1749
20241212,124200,1262467655,955,953,955,953,1184
20241212,124100,1261339273,954,955,959,954,3166
20241212,124000,1258316631,960,963,965,954,24041
20241212,123900,1235224946,964,965,966,963,1109
20241212,123800,1234155815,967,959,967,959,27133
20241212,123700,1208069586,960,960,960,953,3614
20241212,123600,1204614443,960,950,960,950,10081
20241212,123500,1195002137,952,952,952,945,1970
20241212,123400,1193137972,952,958,958,952,4388
20241212,123300,1188953096,958,955,958,955,1099
20241212,123200,1187901526,958,952,958,942,4556
20241212,123100,1183576270,966,964,966,950,7241
20241212,123000,1176644794,967,955,967,953,10074
20241212,122900,1166952228,956,964,964,953,15791
20241212,122800,1151821809,967,969,969,967,1180
20241212,122700,1150680635,970,967,972,963,26470
20241212,122600,1125086983,969,966,973,966,26599
20241212,122500,1099332908,966,967,967,965,37766
20241212,122400,1062840297,967,960,967,960,78598
20241212,122300,987083503,960,957,960,956,6401
20241212,122200,980955263,957,955,958,951,27375
20241212,122100,954774469,956,950,956,950,9378
20241212,122000,945837428,950,946,950,940,8158
20241212,121900,938105247,946,945,946,944,3818
20241212,121800,934496188,945,944,945,944,4
20241212,121700,934492410,941,943,945,941,8118
20241212,121600,926835667,942,941,942,941,3189
20241212,121500,923833307,943,931,943,931,22927
20241212,121400,902325293,934,932,934,926,7125
20241212,121300,895693796,925,933,934,925,7452
20241212,121200,888790234,936,936,936,936,0
20241212,121100,888790234,936,936,936,936,0
20241212,121000,888790234,936,936,936,936,30
20241212,120900,888762154,937,929,937,929,4862
20241212,120800,884227736,929,929,929,926,13557
20241212,120700,871663175,928,929,929,928,700
20241212,120600,871013525,927,929,934,926,12217
20241212,120500,859687573,929,936,936,929,2473
20241212,120400,857387800,930,933,939,930,18470
20241212,120300,840191468,940,945,945,931,16322
20241212,120200,824970285,944,942,945,942,3611
20241212,120100,821562470,942,942,942,942,92
20241212,120000,821475806,932,942,942,932,2248
20241212,115900,819375418,942,939,942,935,2533
20241212,115800,816999313,939,942,945,939,11882
20241212,115700,805825816,942,942,946,942,6440
20241212,115600,799755332,949,945,949,944,890
20241212,115500,798914567,945,951,951,945,9385
20241212,115400,790000988,950,955,960,950,27543
20241212,115300,763756791,955,949,960,949,25911
20241212,115200,739040549,942,950,950,942,29637
20241212,115100,710988617,950,954,955,946,22621
20241212,115000,689524685,953,966,966,944,13530
20241212,114900,676650244,966,932,976,930,71315
20241212,114800,608384456,927,929,932,927,18580
20241212,114700,591095764,929,926,931,926,3519
20241212,114600,587826641,923,928,928,923,11600
20241212,114500,577108988,928,931,931,927,11455
20241212,114400,566461685,931,927,932,926,22663
20241212,114300,545411534,927,922,927,922,11110
20241212,114200,535142393,922,922,922,922,3520
20241212,114100,531896953,921,921,921,921,7410
20241212,114000,525072343,921,921,921,921,531
20241212,113900,524583292,921,921,921,921,668
20241212,113800,523968064,915,921,921,914,6103
20241212,113700,518383293,921,921,921,921,1008
20241212,113600,517454925,916,918,918,915,10334
20241212,113500,507988873,921,918,923,917,8032
20241212,113400,500603086,923,922,923,922,1011
20241212,113300,499670943,922,920,922,920,5987
20241212,113200,494152901,920,920,923,915,13316
20241212,113100,481898927,920,913,922,913,26987
20241212,113000,457125622,912,910,912,910,1289
20241212,112900,455950363,911,911,911,911,800
20241212,112800,455221563,911,910,911,910,5513
20241212,112700,450202433,906,910,910,906,724
20241212,112600,449543621,906,906,906,906,1800
20241212,112500,447912821,906,910,910,906,667
20241212,112400,447306679,905,910,910,905,9604
20241212,112300,438600059,910,911,912,900,15700
20241212,112200,424392126,904,906,911,904,2601
20241212,112100,422036032,906,907,907,906,6000
20241212,112000,416598462,911,909,911,906,6713
20241212,111900,410507523,910,910,910,910,703
20241212,111800,409867793,910,909,911,909,99
20241212,111700,409777750,910,912,912,910,1002
20241212,111600,408865926,912,913,913,912,445
20241212,111500,408460085,909,914,914,909,2000
20241212,111400,406641784,915,912,916,909,3350
20241212,111300,403591591,916,916,916,916,777
20241212,111200,402879859,916,911,916,910,1475
20241212,111100,401534551,910,913,913,910,58
20241212,111000,401481609,914,909,914,909,1775
20241212,110900,399860145,914,914,914,909,8895
20241212,110800,391747416,914,918,919,914,5594
20241212,110700,386621964,916,920,920,915,9756
20241212,110600,377665806,920,917,920,917,11471
20241212,110500,367130693,917,912,917,912,14512
20241212,110400,353857744,912,910,912,910,4881
20241212,110300,349412309,909,909,911,909,8760
20241212,110200,341447267,909,905,909,905,3050
20241212,110100,338680131,907,906,907,906,1504
20241212,110000,337316004,909,905,909,905,6032
20241212,105900,331846010,903,902,905,902,1124
20241212,105800,330828795,905,905,906,902,1454
20241212,105700,329512915,905,902,905,902,5784
20241212,105600,324285954,902,901,903,898,4391
20241212,105500,320333472,899,900,903,898,3531
20241212,105400,317158121,903,903,903,903,758
20241212,105300,316473647,903,902,903,901,620
20241212,105200,315915017,901,901,903,899,1472
20241212,105100,314589593,903,901,903,901,3895
20241212,105000,311078196,901,901,901,901,754
20241212,104900,310398842,901,901,901,901,4
20241212,104800,310395238,901,900,901,900,2046
20241212,104700,308553275,900,898,900,898,138
20241212,104600,308429247,898,900,900,898,879
20241212,104500,307638675,901,901,901,901,1
20241212,104400,307637774,902,902,902,902,561
20241212,104300,307131752,903,903,903,903,0
20241212,104200,307131752,903,903,903,899,1756
20241212,104100,305550024,903,903,903,902,21
20241212,104000,305531077,902,903,903,902,505
20241212,103900,305075072,903,903,903,903,4
20241212,103800,305071460,903,903,903,903,2
20241212,103700,305069654,902,902,902,902,648
20241212,103600,304485158,902,902,902,902,0
20241212,103500,304485158,902,902,902,902,528
20241212,103400,304008902,902,902,902,902,0
20241212,103300,304008902,902,901,902,901,710
20241212,103200,303369190,901,900,901,900,4
20241212,103100,303365587,901,901,901,901,469
20241212,103000,302943018,901,901,901,901,2
20241212,102900,302941216,901,900,901,900,615
20241212,102800,302387714,900,900,900,900,1
20241212,102700,302386814,899,899,899,899,563
20241212,102600,301880677,899,899,899,899,0
20241212,102500,301880677,899,898,901,898,1732
20241212,102400,300325330,901,898,901,898,1900
20241212,102300,298617396,898,895,901,895,1445
20241212,102200,297322277,902,901,902,890,11030
20241212,102100,287453057,902,895,902,895,5481
20241212,102000,282520989,898,896,898,896,1584
20241212,101900,281099689,895,894,898,894,11123
20241212,101800,271143832,894,894,894,894,384
20241212,101700,270800536,894,893,894,890,763
20241212,101600,270119178,892,892,892,892,500
20241212,101500,269673178,893,893,893,893,465
20241212,101400,269257933,893,894,894,893,616
20241212,101300,268707842,893,893,893,893,1031
20241212,101200,267787159,891,892,892,891,980
20241212,101100,266913499,898,896,898,896,616
20241212,101000,266361559,892,895,895,892,4341
20241212,100900,262477755,896,898,899,895,714
20241212,100800,261836588,899,899,899,896,112
20241212,100700,261736200,899,899,899,899,470
20241212,100600,261313670,899,899,899,899,0
20241212,100500,261313670,899,893,899,893,676
20241212,100400,260706006,899,899,899,893,181
20241212,100300,260544349,895,895,895,893,1297
20241212,100200,259384362,900,900,900,900,2
20241212,100100,259382562,900,899,900,899,686
20241212,100000,258765846,899,895,899,895,10283
20241212,095900,249540349,895,895,895,895,495
20241212,095800,249097324,895,891,895,888,12533
20241212,095700,237930807,897,897,897,897,0
20241212,095600,237930807,897,890,897,888,8265
20241212,095500,230568765,890,890,890,890,329
20241212,095400,230275955,890,888,891,887,2026
20241212,095300,228476855,888,889,890,887,7240
20241212,095200,222043443,892,889,892,889,921
20241212,095100,221222502,893,890,893,888,3239
20241212,095000,218345002,894,894,894,890,6321
20241212,094900,212715302,895,895,895,892,4783
20241212,094800,208442938,895,897,897,895,1150
20241212,094700,207412036,898,896,898,895,5293
20241212,094600,202671144,899,898,899,895,1029
20241212,094500,201747095,898,898,898,898,2
20241212,094400,201745299,898,898,898,896,864
20241212,094300,200969845,897,898,898,896,3398
20241212,094200,197919421,897,896,897,895,1318
20241212,094100,196737951,896,896,900,895,5656
20241212,094000,191656750,896,904,904,895,13521
20241212,093900,179507641,903,908,908,903,20676
20241212,093800,160801703,908,907,908,906,5171
20241212,093700,156114673,910,910,910,906,4068
20241212,093600,152425016,910,905,910,905,2137
20241212,093500,150484487,905,908,908,905,5613
20241212,093400,145396671,908,907,908,907,6356
20241212,093300,139631003,908,909,909,905,3175
20241212,093200,136754643,906,909,909,906,3247
20241212,093100,133803135,909,905,909,904,1909
20241212,093000,132071471,907,899,909,899,15474
20241212,092900,118096546,902,898,902,898,6941
20241212,092800,111849319,899,899,900,898,894
20241212,092700,111045612,896,899,900,896,1362
20241212,092600,109825064,900,899,900,895,4178
20241212,092500,106077549,899,899,899,898,402
20241212,092400,105716451,900,899,900,897,1232
20241212,092300,104609879,899,899,899,899,2
20241212,092200,104608081,899,900,900,897,3668
20241212,092100,101314542,900,899,901,899,13403
20241212,092000,89255094,900,896,900,896,4439
20241212,091900,85263438,896,894,896,894,1342
20241212,091800,84063678,896,899,899,893,4246
20241212,091700,80265347,899,894,899,894,2975
20241212,091600,77593559,899,894,899,894,310
20241212,091500,77315184,899,899,899,894,4631
20241212,091400,73173949,896,896,896,896,1000
20241212,091300,72277949,900,900,900,899,519
20241212,091200,71811360,901,901,901,901,4
20241212,091100,71807756,902,902,902,900,1274
20241212,091000,70659103,901,902,902,901,504
20241212,090900,70204995,901,901,901,894,3877
20241212,090800,66713345,901,900,901,899,1690
20241212,090700,65193580,901,898,901,898,3747
20241212,090600,61827207,899,894,899,890,13562
20241212,090500,49686464,897,893,898,893,1222
20241212,090400,48595078,899,901,901,899,1524
20241212,090300,47223454,902,890,902,889,26490
20241212,090200,23534222,896,896,896,889,3494
20241212,090100,20412950,890,896,897,890,10271
20241212,090000,11214416,896,898,898,896,12489