stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184400,629002823,643,643,643,643,3396
20241202,184300,629002823,643,643,643,643,0
20241202,184200,629002823,643,643,643,643,0
20241202,184100,629002823,643,643,643,643,0
20241202,184000,629002823,643,643,643,643,0
20241202,183900,629002823,643,643,643,643,0
20241202,183800,629002823,643,643,643,643,0
20241202,183700,629002823,643,643,643,643,0
20241202,183600,629002823,643,643,643,643,0
20241202,183500,629002823,643,643,643,643,0
20241202,183400,629002823,643,643,643,643,0
20241202,183300,629002823,643,643,643,643,0
20241202,183200,629002823,643,643,643,643,0
20241202,183100,629002823,643,643,643,643,0
20241202,183000,629002823,643,643,643,643,0
20241202,182900,629002823,643,643,643,643,0
20241202,182800,629002823,643,643,643,643,0
20241202,182700,629002823,643,643,643,643,0
20241202,182600,629002823,643,643,643,643,0
20241202,182500,629002823,643,643,643,643,0
20241202,182400,629002823,643,643,643,643,0
20241202,182300,629002823,643,643,643,643,0
20241202,182200,629002823,643,643,643,643,0
20241202,182100,629002823,643,643,643,643,0
20241202,182000,629002823,643,643,643,643,0
20241202,181900,629002823,643,643,643,643,0
20241202,181800,629002823,643,643,643,643,0
20241202,181700,629002823,643,643,643,643,0
20241202,181600,629002823,643,643,643,643,0
20241202,181500,629002823,643,643,643,643,0
20241202,181400,629002823,643,643,643,643,3396
20241202,181300,629002823,643,643,643,643,0
20241202,181200,629002823,643,643,643,643,0
20241202,181100,629002823,643,643,643,643,0
20241202,181000,629002823,643,643,643,643,0
20241202,180900,629002823,643,643,643,643,0
20241202,180800,629002823,643,643,643,643,0
20241202,180700,629002823,643,643,643,643,0
20241202,180600,629002823,643,643,643,643,0
20241202,180500,629002823,643,643,643,643,0
20241202,180400,629002823,643,643,643,643,0
20241202,180300,629002823,643,643,643,643,0
20241202,180200,629002823,643,643,643,643,0
20241202,180100,629002823,643,643,643,643,0
20241202,180000,629002823,643,643,643,643,0
20241202,175900,629002823,643,643,643,643,0
20241202,175800,629002823,643,643,643,643,0
20241202,175700,629002823,643,643,643,643,0
20241202,175600,629002823,643,643,643,643,0
20241202,175500,629002823,643,643,643,643,0
20241202,175400,629002823,643,643,643,643,0
20241202,175300,629002823,643,643,643,643,0
20241202,175200,629002823,643,643,643,643,0
20241202,175100,629002823,643,643,643,643,0
20241202,175000,629002823,643,643,643,643,0
20241202,174900,629002823,643,643,643,643,0
20241202,174800,629002823,643,643,643,643,0
20241202,174700,629002823,643,643,643,643,0
20241202,174600,629002823,643,643,643,643,0
20241202,174500,629002823,643,643,643,643,0
20241202,174400,629002823,643,643,643,643,3396
20241202,174300,629002823,643,643,643,643,0
20241202,174200,629002823,643,643,643,643,0
20241202,174100,629002823,643,643,643,643,0
20241202,174000,629002823,643,643,643,643,0
20241202,173900,629002823,643,643,643,643,0
20241202,173800,629002823,643,643,643,643,0
20241202,173700,629002823,643,643,643,643,0
20241202,173600,629002823,643,643,643,643,0
20241202,173500,629002823,643,643,643,643,0
20241202,173400,629002823,643,643,643,643,0
20241202,173300,629002823,643,643,643,643,0
20241202,173200,629002823,643,643,643,643,0
20241202,173100,629002823,643,643,643,643,0
20241202,173000,629002823,643,643,643,643,0
20241202,172900,629002823,643,643,643,643,0
20241202,172800,629002823,643,643,643,643,0
20241202,172700,629002823,643,643,643,643,0
20241202,172600,629002823,643,643,643,643,0
20241202,172500,629002823,643,643,643,643,0
20241202,172400,629002823,643,643,643,643,0
20241202,172300,629002823,643,643,643,643,0
20241202,172200,629002823,643,643,643,643,0
20241202,172100,629002823,643,643,643,643,0
20241202,172000,629002823,643,643,643,643,0
20241202,171900,629002823,643,643,643,643,0
20241202,171800,629002823,643,643,643,643,0
20241202,171700,629002823,643,643,643,643,0
20241202,171600,629002823,643,643,643,643,0
20241202,171500,629002823,643,643,643,643,0
20241202,171400,629002823,643,643,643,643,3396
20241202,171300,629002823,643,643,643,643,0
20241202,171200,629002823,643,643,643,643,0
20241202,171100,629002823,643,643,643,643,0
20241202,171000,629002823,643,643,643,643,0
20241202,170900,629002823,643,643,643,643,0
20241202,170800,629002823,643,643,643,643,0
20241202,170700,629002823,643,643,643,643,0
20241202,170600,629002823,643,643,643,643,0
20241202,170500,629002823,643,643,643,643,0
20241202,170400,629002823,643,643,643,643,0
20241202,170300,629002823,643,643,643,643,0
20241202,170200,629002823,643,643,643,643,0
20241202,170100,629002823,643,643,643,643,0
20241202,170000,629002823,643,643,643,643,0
20241202,165900,629002823,643,643,643,643,0
20241202,165800,629002823,643,643,643,643,0
20241202,165700,629002823,643,643,643,643,0
20241202,165600,629002823,643,643,643,643,0
20241202,165500,629002823,643,643,643,643,0
20241202,165400,629002823,643,643,643,643,0
20241202,165300,629002823,643,643,643,643,0
20241202,165200,629002823,643,643,643,643,0
20241202,165100,629002823,643,643,643,643,0
20241202,165000,629002823,643,643,643,643,0
20241202,164900,629002823,643,643,643,643,0
20241202,164800,629002823,643,643,643,643,0
20241202,164700,629002823,643,643,643,643,0
20241202,164600,629002823,643,643,643,643,0
20241202,164500,629002823,643,643,643,643,0
20241202,164400,629002823,643,643,643,643,3396
20241202,164300,629002823,643,643,643,643,0
20241202,164200,629002823,643,643,643,643,0
20241202,164100,629002823,643,643,643,643,0
20241202,164000,629002823,643,643,643,643,0
20241202,163900,629002823,643,643,643,643,0
20241202,163800,629002823,643,643,643,643,0
20241202,163700,629002823,643,643,643,643,0
20241202,163600,629002823,643,643,643,643,0
20241202,163500,629002823,643,643,643,643,0
20241202,163400,629002823,643,643,643,643,0
20241202,163300,629002823,643,643,643,643,0
20241202,163200,629002823,643,643,643,643,0
20241202,163100,629002823,643,643,643,643,0
20241202,163000,629002823,643,643,643,643,0
20241202,162900,629002823,643,643,643,643,0
20241202,162800,629002823,643,643,643,643,0
20241202,162700,629002823,643,643,643,643,0
20241202,162600,629002823,643,643,643,643,0
20241202,162500,629002823,643,643,643,643,0
20241202,162400,629002823,643,643,643,643,0
20241202,162300,629002823,643,643,643,643,0
20241202,162200,629002823,643,643,643,643,0
20241202,162100,629002823,643,643,643,643,0
20241202,162000,629002823,643,643,643,643,0
20241202,161900,629002823,643,643,643,643,0
20241202,161800,629002823,643,643,643,643,0
20241202,161700,629002823,643,643,643,643,0
20241202,161600,629002823,643,643,643,643,0
20241202,161500,629002823,643,643,643,643,0
20241202,161400,629002823,643,643,643,643,3396
20241202,161300,629002823,643,643,643,643,0
20241202,161200,629002823,643,643,643,643,0
20241202,161100,629002823,643,643,643,643,0
20241202,161000,629002823,643,643,643,643,0
20241202,160900,629002823,643,643,643,643,0
20241202,160800,629002823,643,643,643,643,0
20241202,160700,629002823,643,643,643,643,0
20241202,160600,629002823,643,643,643,643,0
20241202,160500,629002823,643,643,643,643,0
20241202,160400,629002823,643,643,643,643,0
20241202,160300,629002823,643,643,643,643,0
20241202,160200,629002823,643,643,643,643,0
20241202,160100,629002823,643,643,643,643,0
20241202,160000,629002823,643,643,643,643,0
20241202,155900,629002823,643,643,643,643,0
20241202,155800,629002823,643,643,643,643,0
20241202,155700,629002823,643,643,643,643,0
20241202,155600,629002823,643,643,643,643,0
20241202,155500,629002823,643,643,643,643,0
20241202,155400,629002823,643,643,643,643,0
20241202,155300,629002823,643,643,643,643,0
20241202,155200,629002823,643,643,643,643,0
20241202,155100,629002823,643,643,643,643,0
20241202,155000,629002823,643,643,643,643,0
20241202,154900,629002823,643,643,643,643,0
20241202,154800,629002823,643,643,643,643,0
20241202,154700,629002823,643,643,643,643,0
20241202,154600,629002823,643,643,643,643,0
20241202,154500,629002823,643,643,643,643,0
20241202,154400,629002823,643,643,643,643,3396
20241202,154300,629002823,643,643,643,643,0
20241202,154200,629002823,643,643,643,643,0
20241202,154100,629002823,643,643,643,643,0
20241202,154000,629002823,643,643,643,643,0
20241202,153900,629002823,643,643,643,643,0
20241202,153800,629002823,643,643,643,643,0
20241202,153700,629002823,643,643,643,643,0
20241202,153600,629002823,643,643,643,643,0
20241202,153500,629002823,643,643,643,643,0
20241202,153400,629002823,643,643,643,643,0
20241202,153300,629002823,643,643,643,643,0
20241202,153200,629002823,643,643,643,643,0
20241202,153100,629002823,643,643,643,643,0
20241202,153000,629002823,643,643,643,643,3396
20241202,152900,626819195,643,643,643,643,0
20241202,152800,626819195,643,643,643,643,0
20241202,152700,626819195,643,643,643,643,0
20241202,152600,626819195,643,643,643,643,0
20241202,152500,626819195,643,643,643,643,0
20241202,152400,626819195,643,643,643,643,0
20241202,152300,626819195,643,643,643,643,0
20241202,152200,626819195,643,643,643,643,0
20241202,152100,626819195,643,643,643,643,0
20241202,152000,626819195,643,643,643,643,0
20241202,151900,626819195,643,638,643,638,2553
20241202,151800,625190376,638,643,643,638,35
20241202,151700,625167896,643,643,643,643,60
20241202,151600,625129316,643,641,643,638,4932
20241202,151500,621981418,642,641,642,641,36
20241202,151400,621958334,641,641,641,641,2661
20241202,151300,620252633,642,638,642,638,2
20241202,151200,620251353,638,637,638,637,200
20241202,151100,620123853,638,639,639,637,5832
20241202,151000,616406266,639,640,641,639,3621
20241202,150900,614090304,643,640,643,640,1002
20241202,150800,613446024,643,643,643,643,0
20241202,150700,613446024,643,643,643,643,3000
20241202,150600,611517024,639,642,642,639,25392
20241202,150500,595267208,643,644,644,641,2015
20241202,150400,593975023,644,644,644,641,1669
20241202,150300,592904994,642,642,642,642,0
20241202,150200,592904994,642,642,642,642,400
20241202,150100,592648194,643,643,643,643,1380
20241202,150000,591760854,641,642,642,641,1152
20241202,145900,591022126,642,642,642,642,0
20241202,145800,591022126,642,643,643,641,1512
20241202,145700,590051568,642,642,642,642,0
20241202,145600,590051568,642,645,645,642,12000
20241202,145500,582340286,647,647,647,647,0
20241202,145400,582340286,647,647,647,647,0
20241202,145300,582340286,647,647,647,647,0
20241202,145200,582340286,647,647,647,646,1472
20241202,145100,581388372,647,647,647,647,20
20241202,145000,581375432,648,648,648,648,0
20241202,144900,581375432,648,648,648,648,0
20241202,144800,581375432,648,648,648,648,0
20241202,144700,581375432,648,648,648,648,0
20241202,144600,581375432,648,647,648,647,1897
20241202,144500,580148071,647,647,647,647,0
20241202,144400,580148071,647,645,647,645,1028
20241202,144300,579483071,645,645,645,645,443
20241202,144200,579197336,647,647,647,647,0
20241202,144100,579197336,647,643,647,643,10
20241202,144000,579190898,648,646,648,646,220
20241202,143900,579048612,646,646,646,646,0
20241202,143800,579048612,646,646,646,646,3
20241202,143700,579046674,646,646,646,642,11333
20241202,143600,571754563,643,644,644,643,750
20241202,143500,571271755,646,646,646,646,0
20241202,143400,571271755,646,646,646,646,100
20241202,143300,571207155,646,646,646,646,0
20241202,143200,571207155,646,645,646,644,8811
20241202,143100,565528379,646,645,646,645,220
20241202,143000,565386477,646,647,647,645,5923
20241202,142900,561560434,645,648,648,645,136
20241202,142800,561472572,648,648,648,648,0
20241202,142700,561472572,648,648,648,648,11
20241202,142600,561465444,648,648,648,645,4073
20241202,142500,558838140,646,646,646,646,102
20241202,142400,558772248,648,648,648,648,1
20241202,142300,558771600,648,646,648,646,5002
20241202,142200,555540304,648,648,648,648,0
20241202,142100,555540304,648,648,648,648,0
20241202,142000,555540304,648,648,648,648,0
20241202,141900,555540304,648,648,648,648,5
20241202,141800,555537064,646,646,646,646,524
20241202,141700,555198560,646,646,646,646,0
20241202,141600,555198560,646,646,646,646,10
20241202,141500,555192100,646,646,646,646,12
20241202,141400,555184348,645,645,645,645,5000
20241202,141300,551959348,645,646,646,645,4155
20241202,141200,549276218,646,648,648,646,3141
20241202,141100,547244850,648,648,648,647,3100
20241202,141000,545238150,648,648,648,648,0
20241202,140900,545238150,648,648,648,648,0
20241202,140800,545238150,648,648,648,648,6
20241202,140700,545234262,648,648,648,648,954
20241202,140600,544616070,648,648,648,648,1441
20241202,140500,543682302,647,648,648,647,815
20241202,140400,543154988,648,648,648,648,0
20241202,140300,543154988,648,648,648,648,76
20241202,140200,543105740,647,648,648,647,3
20241202,140100,543103797,647,647,647,647,1200
20241202,140000,542327397,647,647,647,647,0
20241202,135900,542327397,647,647,647,647,99
20241202,135800,542263344,647,647,647,647,2399
20241202,135700,540711191,647,647,647,647,4122
20241202,135600,538044257,648,647,648,647,2
20241202,135500,538042962,648,648,648,648,2
20241202,135400,538041666,647,648,648,647,92
20241202,135300,537982140,647,647,647,647,0
20241202,135200,537982140,647,647,647,647,0
20241202,135100,537982140,647,647,647,647,0
20241202,135000,537982140,647,647,647,647,0
20241202,134900,537982140,647,647,647,647,0
20241202,134800,537982140,647,647,647,647,156
20241202,134700,537881208,647,647,647,647,360
20241202,134600,537648288,647,647,647,647,0
20241202,134500,537648288,647,647,647,647,0
20241202,134400,537648288,647,647,647,647,0
20241202,134300,537648288,647,648,648,647,10
20241202,134200,537641817,648,648,648,648,0
20241202,134100,537641817,648,648,648,648,0
20241202,134000,537641817,648,648,648,648,206
20241202,133900,537508329,648,648,648,648,0
20241202,133800,537508329,648,648,648,648,200
20241202,133700,537378729,650,650,650,650,0
20241202,133600,537378729,650,648,650,648,4081
20241202,133500,534728254,648,648,648,648,0
20241202,133400,534728254,648,648,648,648,7
20241202,133300,534723718,648,648,648,648,0
20241202,133200,534723718,648,648,648,648,2600
20241202,133100,533038918,647,647,647,647,0
20241202,133000,533038918,647,647,647,647,1560
20241202,132900,532029598,647,646,647,646,1134
20241202,132800,531296004,646,646,646,646,0
20241202,132700,531296004,646,646,646,646,0
20241202,132600,531296004,646,646,646,646,240
20241202,132500,531140964,645,645,645,645,9
20241202,132400,531135159,645,646,646,645,1555
20241202,132300,530132179,646,646,646,646,5
20241202,132200,530128949,646,645,646,645,2500
20241202,132100,528515449,645,645,645,645,0
20241202,132000,528515449,645,645,645,645,3200
20241202,131900,526451449,644,644,644,644,1300
20241202,131800,525614249,645,644,645,644,1600
20241202,131700,524583549,644,644,644,644,0
20241202,131600,524583549,644,646,646,644,3873
20241202,131500,522085697,646,646,646,646,0
20241202,131400,522085697,646,646,646,646,0
20241202,131300,522085697,646,646,646,646,3
20241202,131200,522083759,646,646,646,646,512
20241202,131100,521753007,646,646,646,646,274
20241202,131000,521576003,643,643,643,643,603
20241202,130900,521188274,643,643,643,643,0
20241202,130800,521188274,643,643,643,643,941
20241202,130700,520583211,644,645,646,644,4038
20241202,130600,517978556,645,645,645,645,3
20241202,130500,517976621,645,645,645,645,10
20241202,130400,517970171,646,646,646,646,0
20241202,130300,517970171,646,646,646,646,1
20241202,130200,517969525,643,644,644,643,3490
20241202,130100,515722226,645,645,645,645,1900
20241202,130000,514496726,645,646,646,645,86
20241202,125900,514441191,647,647,647,647,8
20241202,125800,514436015,647,647,647,647,0
20241202,125700,514436015,647,647,647,647,0
20241202,125600,514436015,647,647,647,647,1
20241202,125500,514435368,646,646,646,646,5
20241202,125400,514432138,646,647,647,646,40
20241202,125300,514406287,647,647,647,647,0
20241202,125200,514406287,647,647,647,647,0
20241202,125100,514406287,647,645,647,645,17
20241202,125000,514395290,647,645,647,645,2
20241202,124900,514393998,644,644,644,644,0
20241202,124800,514393998,644,644,644,644,0
20241202,124700,514393998,644,644,644,644,0
20241202,124600,514393998,644,646,647,644,3105
20241202,124500,512391715,646,646,646,646,646
20241202,124400,511974399,647,647,647,647,395
20241202,124300,511718834,647,647,647,647,0
20241202,124200,511718834,647,647,647,647,58
20241202,124100,511681308,647,647,647,647,0
20241202,124000,511681308,647,647,647,647,100
20241202,123900,511616608,647,647,647,647,1417
20241202,123800,510699809,646,646,646,646,200
20241202,123700,510570609,647,647,647,647,283
20241202,123600,510387508,647,647,647,647,100
20241202,123500,510322808,647,646,647,646,1434
20241202,123400,509395144,647,647,647,647,111
20241202,123300,509323327,647,647,647,647,5
20241202,123200,509320092,648,648,648,648,0
20241202,123100,509320092,648,648,648,648,10
20241202,123000,509313612,646,646,646,646,73
20241202,122900,509266454,646,646,646,646,0
20241202,122800,509266454,646,646,646,646,1245
20241202,122700,508462184,646,645,646,645,1007
20241202,122600,507811675,644,645,645,644,2578
20241202,122500,506149830,648,648,648,648,0
20241202,122400,506149830,648,645,648,645,19
20241202,122300,506137521,645,645,645,645,0
20241202,122200,506137521,645,645,645,645,0
20241202,122100,506137521,645,645,645,645,0
20241202,122000,506137521,645,645,645,645,240
20241202,121900,505982721,645,645,645,645,3181
20241202,121800,503930976,645,645,645,645,0
20241202,121700,503930976,645,645,645,645,0
20241202,121600,503930976,645,647,647,645,3322
20241202,121500,501787054,646,646,646,646,0
20241202,121400,501787054,646,646,646,646,0
20241202,121300,501787054,646,647,647,646,6000
20241202,121200,497910817,647,647,647,647,1763
20241202,121100,496770156,646,647,647,646,1015
20241202,121000,496113489,648,648,648,648,0
20241202,120900,496113489,648,647,648,647,166
20241202,120800,496006082,648,648,648,648,59
20241202,120700,495967850,648,648,648,648,1000
20241202,120600,495319850,647,647,647,647,0
20241202,120500,495319850,647,650,650,647,3004
20241202,120400,493375250,649,649,649,649,0
20241202,120300,493375250,649,649,649,649,0
20241202,120200,493375250,649,649,649,649,1
20241202,120100,493374601,649,649,649,649,0
20241202,120000,493374601,649,649,649,649,3855
20241202,115900,490872706,649,649,649,648,1421
20241202,115800,489951374,649,649,649,649,4
20241202,115700,489948778,649,649,649,648,1660
20241202,115600,488872963,650,650,650,650,1
20241202,115500,488872313,648,649,649,648,2560
20241202,115400,487212262,650,650,650,650,19
20241202,115300,487199912,650,650,650,650,0
20241202,115200,487199912,650,651,652,650,9356
20241202,115100,481111792,651,652,652,651,589
20241202,115000,480728153,652,652,652,652,9
20241202,114900,480722285,652,652,652,652,0
20241202,114800,480722285,652,652,652,652,100
20241202,114700,480657085,652,652,652,652,0
20241202,114600,480657085,652,652,652,652,1
20241202,114500,480656433,652,653,653,652,1982
20241202,114400,479364166,653,654,654,653,300
20241202,114300,479168116,654,654,654,654,0
20241202,114200,479168116,654,652,654,652,3482
20241202,114100,476890993,650,650,650,650,0
20241202,114000,476890993,650,652,652,650,1576
20241202,113900,475863443,652,652,652,652,300
20241202,113800,475667843,652,652,652,652,200
20241202,113700,475537443,652,652,652,652,203
20241202,113600,475405087,652,652,652,652,0
20241202,113500,475405087,652,652,652,652,0
20241202,113400,475405087,652,652,652,652,5
20241202,113300,475401827,652,652,652,652,3
20241202,113200,475399871,652,652,652,652,10
20241202,113100,475393351,652,652,652,652,308
20241202,113000,475192535,651,652,652,651,3525
20241202,112900,472894260,652,652,652,652,0
20241202,112800,472894260,652,652,652,652,0
20241202,112700,472894260,652,650,652,650,1727
20241202,112600,471769486,650,650,650,650,1
20241202,112500,471768836,651,649,651,649,13
20241202,112400,471760381,651,651,651,651,774
20241202,112300,471256507,651,651,651,651,4
20241202,112200,471253903,651,651,651,651,1
20241202,112100,471253252,648,648,648,648,200
20241202,112000,471123652,651,651,651,651,0
20241202,111900,471123652,651,648,651,648,12
20241202,111800,471115870,648,648,648,648,0
20241202,111700,471115870,648,648,648,648,168
20241202,111600,471007006,649,649,649,649,1444
20241202,111500,470069850,650,650,650,650,0
20241202,111400,470069850,650,650,650,650,10
20241202,111300,470063350,650,650,650,650,10
20241202,111200,470056850,649,649,649,649,200
20241202,111100,469927050,649,649,649,649,0
20241202,111000,469927050,649,649,649,649,1
20241202,110900,469926401,651,651,651,651,1
20241202,110800,469925750,649,649,649,649,20
20241202,110700,469912770,649,649,649,649,7
20241202,110600,469908227,648,648,648,648,1022
20241202,110500,469245971,647,648,648,647,3235
20241202,110400,467151649,649,649,649,649,114
20241202,110300,467077663,650,650,650,650,300
20241202,110200,466882663,650,650,650,650,100
20241202,110100,466817663,650,650,650,650,100
20241202,110000,466752663,650,650,650,650,0
20241202,105900,466752663,650,649,650,649,14
20241202,105800,466743567,649,649,649,649,0
20241202,105700,466743567,649,649,649,649,31
20241202,105600,466723448,650,650,650,650,15
20241202,105500,466713698,650,650,650,650,424
20241202,105400,466438098,650,650,650,650,10
20241202,105300,466431598,649,649,649,649,1
20241202,105200,466430949,650,650,650,650,251
20241202,105100,466267799,650,650,650,650,0
20241202,105000,466267799,650,650,650,650,201
20241202,104900,466137149,650,650,650,650,0
20241202,104800,466137149,650,648,650,648,858
20241202,104700,465581163,648,648,648,648,0
20241202,104600,465581163,648,648,648,648,547
20241202,104500,465226707,648,648,648,648,9
20241202,104400,465220875,649,649,649,649,674
20241202,104300,464783449,649,648,649,648,728
20241202,104200,464310982,648,649,649,648,345
20241202,104100,464087195,647,649,649,647,1540
20241202,104000,463088815,647,646,647,646,31
20241202,103900,463068759,646,646,646,646,26
20241202,103800,463051963,645,645,645,645,0
20241202,103700,463051963,645,645,645,645,0
20241202,103600,463051963,645,645,645,645,0
20241202,103500,463051963,645,645,645,645,149
20241202,103400,462955858,645,647,647,645,20724
20241202,103300,449575057,648,647,648,647,769
20241202,103200,449077449,647,648,648,647,772
20241202,103100,448577693,648,648,648,648,2000
20241202,103000,447281693,647,648,649,647,4849
20241202,102900,444139541,650,650,650,650,111
20241202,102800,444067391,650,647,650,647,3367
20241202,102700,441888930,646,646,646,646,0
20241202,102600,441888930,646,650,650,646,424
20241202,102500,441614981,646,650,651,646,25915
20241202,102400,424814685,651,652,652,651,4499
20241202,102300,421885827,652,652,652,652,376
20241202,102200,421640675,652,653,653,652,2610
20241202,102100,419938697,653,654,654,653,1526
20241202,102000,418941176,654,654,654,654,0
20241202,101900,418941176,654,654,654,654,28
20241202,101800,418922864,654,656,656,654,3000
20241202,101700,416959088,656,656,656,656,0
20241202,101600,416959088,656,656,656,656,444
20241202,101500,416667824,655,655,655,655,160
20241202,101400,416563024,655,656,656,655,1001
20241202,101300,415907368,655,654,655,654,2
20241202,101200,415906059,654,654,654,654,1500
20241202,101100,414925059,653,653,653,653,1
20241202,101000,414924406,653,653,653,651,3978
20241202,100900,412331951,653,651,653,651,1611
20241202,100800,411282971,653,652,653,651,5259
20241202,100700,407856042,652,653,653,652,3501
20241202,100600,405572210,654,654,654,654,5576
20241202,100500,401925506,654,656,656,654,1543
20241202,100400,400916324,656,656,656,656,0
20241202,100300,400916324,656,657,657,654,2200
20241202,100200,399474875,657,659,659,657,3625
20241202,100100,397090622,657,660,660,657,53
20241202,100000,397055741,657,660,660,657,4811
20241202,095900,393888834,663,663,663,663,300
20241202,095800,393689934,660,660,660,659,2113
20241202,095700,392295467,664,664,664,664,4
20241202,095600,392292811,664,664,664,664,1
20241202,095500,392292147,660,661,665,660,4997
20241202,095400,388991527,665,662,665,660,6119
20241202,095300,384944901,662,663,663,662,2763
20241202,095200,383115000,663,668,668,663,226
20241202,095100,382965012,663,668,670,663,6850
20241202,095000,378411421,666,664,666,663,4382
20241202,094900,375501227,664,670,670,664,1653
20241202,094800,374402189,670,669,670,664,222
20241202,094700,374254565,670,664,671,663,67072
20241202,094600,329421728,664,667,670,664,55162
20241202,094500,292478295,667,667,667,665,1661
20241202,094400,291372432,667,671,671,666,8910
20241202,094300,285429434,672,673,673,667,10808
20241202,094200,278174617,674,672,675,670,2458
20241202,094100,276524284,672,675,677,672,30666
20241202,094000,255835799,675,677,678,672,28972
20241202,093900,236286531,677,661,681,661,100918
20241202,093800,168510528,661,657,686,657,65320
20241202,093700,124633125,657,655,657,655,15
20241202,093600,124623275,653,653,653,652,27491
20241202,093500,106671876,653,658,658,653,522
20241202,093400,106329341,658,656,658,656,9668
20241202,093300,99973443,657,654,657,654,205
20241202,093200,99839370,658,658,659,658,1004
20241202,093100,99178465,658,654,659,654,7690
20241202,093000,94120200,659,658,659,658,9646
20241202,092900,87771508,658,655,659,655,26402
20241202,092800,70467522,655,655,656,654,7459
20241202,092700,65582439,654,654,655,653,1362
20241202,092600,64692450,654,653,654,653,8076
20241202,092500,59417744,653,650,653,650,6575
20241202,092400,55140428,650,650,650,650,2000
20241202,092300,53840428,647,647,647,647,0
20241202,092200,53840428,647,649,649,647,1614
20241202,092100,52794170,647,647,647,647,289
20241202,092000,52607187,647,649,649,647,650
20241202,091900,52186390,650,650,650,650,1077
20241202,091800,51486340,651,650,651,649,1069
20241202,091700,50791435,647,650,650,647,3857
20241202,091600,48294194,650,648,650,648,700
20241202,091500,47839450,648,648,648,648,7846
20241202,091400,42755242,648,648,648,648,1000
20241202,091300,42107242,649,648,649,648,507
20241202,091200,41778662,649,649,649,648,1115
20241202,091100,41055137,649,648,649,648,20544
20241202,091000,27734782,647,647,647,647,1000
20241202,090900,27087782,642,648,648,642,2788
20241202,090800,25293028,648,645,648,645,4948
20241202,090700,22097190,644,646,646,644,707
20241202,090600,21641468,649,649,649,649,0
20241202,090500,21641468,649,645,649,644,1437
20241202,090400,20714431,646,649,649,646,8846
20241202,090300,14997606,649,651,651,648,9371
20241202,090200,8911264,651,651,651,651,5840
20241202,090100,5109424,651,655,655,651,4006
20241202,090000,2500098,655,651,656,651,3640