stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,184400,592024489,665,665,665,665,30611
20241203,184300,592024489,665,665,665,665,0
20241203,184200,592024489,665,665,665,665,0
20241203,184100,592024489,665,665,665,665,0
20241203,184000,592024489,665,665,665,665,0
20241203,183900,592024489,665,665,665,665,0
20241203,183800,592024489,665,665,665,665,0
20241203,183700,592024489,665,665,665,665,0
20241203,183600,592024489,665,665,665,665,0
20241203,183500,592024489,665,665,665,665,0
20241203,183400,592024489,665,665,665,665,0
20241203,183300,592024489,665,665,665,665,0
20241203,183200,592024489,665,665,665,665,0
20241203,183100,592024489,665,665,665,665,0
20241203,183000,592024489,665,665,665,665,0
20241203,182900,592024489,665,665,665,665,0
20241203,182800,592024489,665,665,665,665,0
20241203,182700,592024489,665,665,665,665,0
20241203,182600,592024489,665,665,665,665,0
20241203,182500,592024489,665,665,665,665,0
20241203,182400,592024489,665,665,665,665,0
20241203,182300,592024489,665,665,665,665,0
20241203,182200,592024489,665,665,665,665,0
20241203,182100,592024489,665,665,665,665,0
20241203,182000,592024489,665,665,665,665,0
20241203,181900,592024489,665,665,665,665,0
20241203,181800,592024489,665,665,665,665,0
20241203,181700,592024489,665,665,665,665,0
20241203,181600,592024489,665,665,665,665,0
20241203,181500,592024489,665,665,665,665,0
20241203,181400,592024489,665,665,665,665,30611
20241203,181300,592024489,665,665,665,665,0
20241203,181200,592024489,665,665,665,665,0
20241203,181100,592024489,665,665,665,665,0
20241203,181000,592024489,665,665,665,665,0
20241203,180900,592024489,665,665,665,665,0
20241203,180800,592024489,665,665,665,665,0
20241203,180700,592024489,665,665,665,665,0
20241203,180600,592024489,665,665,665,665,0
20241203,180500,592024489,665,665,665,665,0
20241203,180400,592024489,665,665,665,665,0
20241203,180300,592024489,665,665,665,665,0
20241203,180200,592024489,665,665,665,665,0
20241203,180100,592024489,665,665,665,665,0
20241203,180000,592024489,665,665,665,665,0
20241203,175900,592024489,665,665,665,665,0
20241203,175800,592024489,665,665,665,665,0
20241203,175700,592024489,665,665,665,665,0
20241203,175600,592024489,665,665,665,665,0
20241203,175500,592024489,665,665,665,665,0
20241203,175400,592024489,665,665,665,665,0
20241203,175300,592024489,665,665,665,665,0
20241203,175200,592024489,665,665,665,665,0
20241203,175100,592024489,665,665,665,665,0
20241203,175000,592024489,665,665,665,665,0
20241203,174900,592024489,665,665,665,665,0
20241203,174800,592024489,665,665,665,665,0
20241203,174700,592024489,665,665,665,665,0
20241203,174600,592024489,665,665,665,665,0
20241203,174500,592024489,665,665,665,665,0
20241203,174400,592024489,665,665,665,665,30611
20241203,174300,592024489,665,665,665,665,0
20241203,174200,592024489,665,665,665,665,0
20241203,174100,592024489,665,665,665,665,0
20241203,174000,592024489,665,665,665,665,0
20241203,173900,592024489,665,665,665,665,0
20241203,173800,592024489,665,665,665,665,0
20241203,173700,592024489,665,665,665,665,0
20241203,173600,592024489,665,665,665,665,0
20241203,173500,592024489,665,665,665,665,0
20241203,173400,592024489,665,665,665,665,0
20241203,173300,592024489,665,665,665,665,0
20241203,173200,592024489,665,665,665,665,0
20241203,173100,592024489,665,665,665,665,0
20241203,173000,592024489,665,665,665,665,0
20241203,172900,592024489,665,665,665,665,0
20241203,172800,592024489,665,665,665,665,0
20241203,172700,592024489,665,665,665,665,0
20241203,172600,592024489,665,665,665,665,0
20241203,172500,592024489,665,665,665,665,0
20241203,172400,592024489,665,665,665,665,0
20241203,172300,592024489,665,665,665,665,0
20241203,172200,592024489,665,665,665,665,0
20241203,172100,592024489,665,665,665,665,0
20241203,172000,592024489,665,665,665,665,0
20241203,171900,592024489,665,665,665,665,0
20241203,171800,592024489,665,665,665,665,0
20241203,171700,592024489,665,665,665,665,0
20241203,171600,592024489,665,665,665,665,0
20241203,171500,592024489,665,665,665,665,0
20241203,171400,592024489,665,665,665,665,30611
20241203,171300,592024489,665,665,665,665,0
20241203,171200,592024489,665,665,665,665,0
20241203,171100,592024489,665,665,665,665,0
20241203,171000,592024489,665,665,665,665,0
20241203,170900,592024489,665,665,665,665,0
20241203,170800,592024489,665,665,665,665,0
20241203,170700,592024489,665,665,665,665,0
20241203,170600,592024489,665,665,665,665,0
20241203,170500,592024489,665,665,665,665,0
20241203,170400,592024489,665,665,665,665,0
20241203,170300,592024489,665,665,665,665,0
20241203,170200,592024489,665,665,665,665,0
20241203,170100,592024489,665,665,665,665,0
20241203,170000,592024489,665,665,665,665,0
20241203,165900,592024489,665,665,665,665,0
20241203,165800,592024489,665,665,665,665,0
20241203,165700,592024489,665,665,665,665,0
20241203,165600,592024489,665,665,665,665,0
20241203,165500,592024489,665,665,665,665,0
20241203,165400,592024489,665,665,665,665,0
20241203,165300,592024489,665,665,665,665,0
20241203,165200,592024489,665,665,665,665,0
20241203,165100,592024489,665,665,665,665,0
20241203,165000,592024489,665,665,665,665,0
20241203,164900,592024489,665,665,665,665,0
20241203,164800,592024489,665,665,665,665,0
20241203,164700,592024489,665,665,665,665,0
20241203,164600,592024489,665,665,665,665,0
20241203,164500,592024489,665,665,665,665,0
20241203,164400,592024489,665,665,665,665,30611
20241203,164300,592024489,665,665,665,665,0
20241203,164200,592024489,665,665,665,665,0
20241203,164100,592024489,665,665,665,665,0
20241203,164000,592024489,665,665,665,665,0
20241203,163900,592024489,665,665,665,665,0
20241203,163800,592024489,665,665,665,665,0
20241203,163700,592024489,665,665,665,665,0
20241203,163600,592024489,665,665,665,665,0
20241203,163500,592024489,665,665,665,665,0
20241203,163400,592024489,665,665,665,665,0
20241203,163300,592024489,665,665,665,665,0
20241203,163200,592024489,665,665,665,665,0
20241203,163100,592024489,665,665,665,665,0
20241203,163000,592024489,665,665,665,665,0
20241203,162900,592024489,665,665,665,665,0
20241203,162800,592024489,665,665,665,665,0
20241203,162700,592024489,665,665,665,665,0
20241203,162600,592024489,665,665,665,665,0
20241203,162500,592024489,665,665,665,665,0
20241203,162400,592024489,665,665,665,665,0
20241203,162300,592024489,665,665,665,665,0
20241203,162200,592024489,665,665,665,665,0
20241203,162100,592024489,665,665,665,665,0
20241203,162000,592024489,665,665,665,665,0
20241203,161900,592024489,665,665,665,665,0
20241203,161800,592024489,665,665,665,665,0
20241203,161700,592024489,665,665,665,665,0
20241203,161600,592024489,665,665,665,665,0
20241203,161500,592024489,665,665,665,665,0
20241203,161400,592024489,665,665,665,665,30611
20241203,161300,592024489,665,665,665,665,0
20241203,161200,592024489,665,665,665,665,0
20241203,161100,592024489,665,665,665,665,0
20241203,161000,592024489,665,665,665,665,0
20241203,160900,592024489,665,665,665,665,0
20241203,160800,592024489,665,665,665,665,0
20241203,160700,592024489,665,665,665,665,0
20241203,160600,592024489,665,665,665,665,0
20241203,160500,592024489,665,665,665,665,0
20241203,160400,592024489,665,665,665,665,0
20241203,160300,592024489,665,665,665,665,0
20241203,160200,592024489,665,665,665,665,0
20241203,160100,592024489,665,665,665,665,0
20241203,160000,592024489,665,665,665,665,0
20241203,155900,592024489,665,665,665,665,0
20241203,155800,592024489,665,665,665,665,0
20241203,155700,592024489,665,665,665,665,0
20241203,155600,592024489,665,665,665,665,0
20241203,155500,592024489,665,665,665,665,0
20241203,155400,592024489,665,665,665,665,0
20241203,155300,592024489,665,665,665,665,0
20241203,155200,592024489,665,665,665,665,0
20241203,155100,592024489,665,665,665,665,0
20241203,155000,592024489,665,665,665,665,0
20241203,154900,592024489,665,665,665,665,0
20241203,154800,592024489,665,665,665,665,0
20241203,154700,592024489,665,665,665,665,0
20241203,154600,592024489,665,665,665,665,0
20241203,154500,592024489,665,665,665,665,0
20241203,154400,592024489,665,665,665,665,30611
20241203,154300,592024489,665,665,665,665,0
20241203,154200,592024489,665,665,665,665,0
20241203,154100,592024489,665,665,665,665,0
20241203,154000,592024489,665,665,665,665,0
20241203,153900,592024489,665,665,665,665,0
20241203,153800,592024489,665,665,665,665,0
20241203,153700,592024489,665,665,665,665,0
20241203,153600,592024489,665,665,665,665,0
20241203,153500,592024489,665,665,665,665,0
20241203,153400,592024489,665,665,665,665,0
20241203,153300,592024489,665,665,665,665,0
20241203,153200,592024489,665,665,665,665,0
20241203,153100,592024489,665,665,665,665,0
20241203,153000,592024489,665,665,665,665,30611
20241203,152900,571668174,660,660,660,660,0
20241203,152800,571668174,660,660,660,660,0
20241203,152700,571668174,660,660,660,660,0
20241203,152600,571668174,660,660,660,660,0
20241203,152500,571668174,660,660,660,660,0
20241203,152400,571668174,660,660,660,660,0
20241203,152300,571668174,660,660,660,660,0
20241203,152200,571668174,660,660,660,660,0
20241203,152100,571668174,660,660,660,660,0
20241203,152000,571668174,660,660,660,660,0
20241203,151900,571668174,660,660,660,660,3500
20241203,151800,569358174,658,658,660,658,1044
20241203,151700,568669622,660,660,660,660,2
20241203,151600,568668302,660,660,660,660,1000
20241203,151500,568008302,660,660,660,660,90
20241203,151400,567948902,660,660,660,660,889
20241203,151300,567362162,660,659,660,659,952
20241203,151200,566733942,659,660,660,659,772
20241203,151100,566224922,660,660,660,660,700
20241203,151000,565762922,659,659,659,659,37
20241203,150900,565738539,659,659,659,659,125
20241203,150800,565656164,659,659,659,659,323
20241203,150700,565443307,659,659,659,659,22
20241203,150600,565428809,659,659,659,659,120
20241203,150500,565349729,660,660,660,660,1275
20241203,150400,564508229,660,656,660,656,4546
20241203,150300,561507873,660,655,660,655,783
20241203,150200,560991193,660,660,660,660,0
20241203,150100,560991193,660,660,660,660,0
20241203,150000,560991193,660,658,661,658,33935
20241203,145900,538628885,655,655,655,655,1197
20241203,145800,537844850,655,655,655,655,1000
20241203,145700,537189850,658,658,658,658,0
20241203,145600,537189850,658,657,658,655,1714
20241203,145500,536066596,658,658,658,658,0
20241203,145400,536066596,658,658,658,658,10
20241203,145300,536060016,658,658,658,658,1800
20241203,145200,534875616,658,659,659,658,1219
20241203,145100,534073014,656,656,656,656,0
20241203,145000,534073014,656,659,659,656,700
20241203,144900,533613514,659,659,659,659,310
20241203,144800,533409224,656,659,659,656,166
20241203,144700,533300298,657,657,657,657,0
20241203,144600,533300298,657,657,657,657,844
20241203,144500,532745790,659,658,659,658,85
20241203,144400,532689795,656,656,656,656,1000
20241203,144300,532033795,656,656,656,656,775
20241203,144200,531525395,656,656,656,656,190
20241203,144100,531400755,659,659,659,659,16
20241203,144000,531390211,659,659,659,659,0
20241203,143900,531390211,659,660,660,659,334
20241203,143800,531169886,659,660,660,659,261
20241203,143700,530997886,659,659,659,659,3183
20241203,143600,528900289,659,659,659,659,0
20241203,143500,528900289,659,659,659,659,258
20241203,143400,528730267,659,659,659,659,531
20241203,143300,528380338,655,655,655,655,0
20241203,143200,528380338,655,655,655,655,3005
20241203,143100,526412063,655,655,655,655,1000
20241203,143000,525757063,655,655,655,655,20
20241203,142900,525743963,659,659,659,659,0
20241203,142800,525743963,659,659,659,659,2100
20241203,142700,524360063,659,659,659,659,0
20241203,142600,524360063,659,659,659,659,0
20241203,142500,524360063,659,659,659,659,1
20241203,142400,524359404,655,655,655,655,0
20241203,142300,524359404,655,655,655,655,2000
20241203,142200,523049404,655,655,655,655,0
20241203,142100,523049404,655,655,655,655,0
20241203,142000,523049404,655,655,655,655,1015
20241203,141900,522384579,655,660,660,655,116
20241203,141800,522308594,659,659,659,659,6000
20241203,141700,518354594,658,657,658,657,6045
20241203,141600,514377029,657,657,657,657,0
20241203,141500,514377029,657,657,657,657,1500
20241203,141400,513391529,657,654,657,654,4500
20241203,141300,510444029,654,654,654,654,2058
20241203,141200,509098097,654,654,654,654,0
20241203,141100,509098097,654,654,654,654,0
20241203,141000,509098097,654,654,654,654,3020
20241203,140900,507123017,654,654,654,654,0
20241203,140800,507123017,654,654,654,654,1500
20241203,140700,506142017,653,656,656,653,13107
20241203,140600,497565977,658,658,658,658,0
20241203,140500,497565977,658,658,658,658,0
20241203,140400,497565977,658,658,658,658,0
20241203,140300,497565977,658,655,658,655,201
20241203,140200,497434319,655,655,655,655,1141
20241203,140100,496686964,658,658,658,658,3
20241203,140000,496684990,655,656,656,655,363
20241203,135900,496446985,658,658,658,658,59
20241203,135800,496408163,658,658,658,658,44
20241203,135700,496379211,656,656,656,656,0
20241203,135600,496379211,656,656,656,656,200
20241203,135500,496248011,655,655,655,655,268
20241203,135400,496072471,655,655,655,655,0
20241203,135300,496072471,655,655,655,655,0
20241203,135200,496072471,655,655,655,655,0
20241203,135100,496072471,655,655,655,655,0
20241203,135000,496072471,655,655,655,655,0
20241203,134900,496072471,655,655,656,655,6939
20241203,134800,491527424,655,655,655,655,0
20241203,134700,491527424,655,656,656,655,94
20241203,134600,491465852,655,655,655,655,620
20241203,134500,491059752,656,656,656,656,0
20241203,134400,491059752,656,656,656,656,0
20241203,134300,491059752,656,656,656,656,200
20241203,134200,490928552,660,660,660,660,0
20241203,134100,490928552,660,660,660,660,10
20241203,134000,490921952,656,656,656,656,0
20241203,133900,490921952,656,656,656,656,0
20241203,133800,490921952,656,656,656,656,1
20241203,133700,490921296,656,656,656,656,0
20241203,133600,490921296,656,656,656,656,5994
20241203,133500,486989232,656,656,656,656,12
20241203,133400,486981360,656,656,656,656,2310
20241203,133300,485466000,656,656,656,656,101
20241203,133200,485399744,656,656,656,656,0
20241203,133100,485399744,656,660,660,656,162
20241203,133000,485292884,660,660,660,660,0
20241203,132900,485292884,660,660,660,660,0
20241203,132800,485292884,660,660,660,660,70
20241203,132700,485246684,660,660,660,660,1138
20241203,132600,484495604,660,657,660,657,1011
20241203,132500,483831287,656,656,656,656,0
20241203,132400,483831287,656,656,656,656,27
20241203,132300,483813575,656,656,656,656,100
20241203,132200,483747975,657,657,657,657,0
20241203,132100,483747975,657,657,657,657,2
20241203,132000,483746661,657,657,657,657,0
20241203,131900,483746661,657,657,657,657,7
20241203,131800,483742062,657,657,657,657,1826
20241203,131700,482542380,657,657,657,657,0
20241203,131600,482542380,657,657,657,657,0
20241203,131500,482542380,657,657,657,657,0
20241203,131400,482542380,657,657,657,657,0
20241203,131300,482542380,657,657,657,657,12532
20241203,131200,474308856,657,657,657,657,3302
20241203,131100,472139442,660,660,660,660,0
20241203,131000,472139442,660,660,660,660,0
20241203,130900,472139442,660,660,660,660,0
20241203,130800,472139442,660,660,660,660,1
20241203,130700,472138782,656,656,656,656,0
20241203,130600,472138782,656,656,656,656,1500
20241203,130500,471154782,656,658,658,656,10000
20241203,130400,464580980,660,660,660,660,2
20241203,130300,464579660,657,657,657,657,5000
20241203,130200,461294660,657,659,659,657,263
20241203,130100,461121609,660,660,660,660,5000
20241203,130000,457821609,660,660,660,660,0
20241203,125900,457821609,660,659,660,659,3732
20241203,125800,455361872,658,658,658,658,2000
20241203,125700,454045872,657,657,657,657,775
20241203,125600,453536697,657,657,657,657,5
20241203,125500,453533412,657,657,657,657,539
20241203,125400,453179289,658,658,658,658,11
20241203,125300,453172051,658,658,658,658,0
20241203,125200,453172051,658,658,658,658,0
20241203,125100,453172051,658,658,658,658,1239
20241203,125000,452356789,659,659,659,659,0
20241203,124900,452356789,659,659,659,659,0
20241203,124800,452356789,659,659,659,659,105
20241203,124700,452287594,659,658,659,658,3830
20241203,124600,449767453,658,658,658,658,204
20241203,124500,449633221,657,657,657,657,1145
20241203,124400,448880956,658,658,658,658,455
20241203,124300,448581566,659,659,659,659,6
20241203,124200,448577612,659,659,659,659,520
20241203,124100,448234932,658,658,658,658,0
20241203,124000,448234932,658,658,658,658,0
20241203,123900,448234932,658,658,658,658,3
20241203,123800,448232958,658,658,658,658,298
20241203,123700,448036874,658,658,658,658,200
20241203,123600,447905274,659,659,659,659,0
20241203,123500,447905274,659,659,659,659,1
20241203,123400,447904615,659,657,659,656,20
20241203,123300,447891466,658,658,658,658,5053
20241203,123200,444566592,656,657,657,656,10075
20241203,123100,437957317,657,657,657,657,4490
20241203,123000,435007387,656,657,657,656,814
20241203,122900,434473095,657,657,657,657,1760
20241203,122800,433316775,658,658,658,658,5
20241203,122700,433313485,658,658,658,658,0
20241203,122600,433313485,658,658,658,658,0
20241203,122500,433313485,658,658,658,658,2
20241203,122400,433312169,658,658,658,658,2391
20241203,122300,431738891,658,658,658,658,1408
20241203,122200,430812427,658,658,658,658,23
20241203,122100,430797293,658,658,658,658,4557
20241203,122000,427798787,660,660,660,660,550
20241203,121900,427435787,660,659,660,659,10998
20241203,121800,420184105,658,658,658,658,0
20241203,121700,420184105,658,658,658,658,44
20241203,121600,420155153,658,658,658,658,0
20241203,121500,420155153,658,658,658,658,0
20241203,121400,420155153,658,658,658,658,0
20241203,121300,420155153,658,658,658,658,2196
20241203,121200,418710185,656,657,657,656,635
20241203,121100,418293593,657,657,657,657,0
20241203,121000,418293593,657,656,657,656,3
20241203,120900,418291623,656,656,656,656,36
20241203,120800,418268007,656,656,656,656,1509
20241203,120700,417278103,656,656,656,656,3
20241203,120600,417276135,658,658,658,658,10
20241203,120500,417269555,658,658,658,658,0
20241203,120400,417269555,658,658,658,658,0
20241203,120300,417269555,658,658,658,658,94
20241203,120200,417207703,659,659,659,659,0
20241203,120100,417207703,659,659,659,659,0
20241203,120000,417207703,659,659,659,659,0
20241203,115900,417207703,659,660,660,659,301
20241203,115800,417009044,660,660,660,660,0
20241203,115700,417009044,660,660,660,660,9
20241203,115600,417003104,660,660,660,660,1006
20241203,115500,416339144,660,659,660,659,1014
20241203,115400,415669917,656,656,656,656,94
20241203,115300,415608253,656,656,656,656,0
20241203,115200,415608253,656,656,656,656,0
20241203,115100,415608253,656,656,656,656,17
20241203,115000,415597101,656,656,656,656,1230
20241203,114900,414790221,656,656,656,656,0
20241203,114800,414790221,656,656,656,656,1000
20241203,114700,414134221,656,660,660,656,7466
20241203,114600,409206665,660,660,660,660,0
20241203,114500,409206665,660,660,660,660,0
20241203,114400,409206665,660,660,661,660,4096
20241203,114300,406503304,659,659,659,659,0
20241203,114200,406503304,659,656,659,656,13574
20241203,114100,397571056,656,656,656,656,10
20241203,114000,397564496,656,656,656,656,0
20241203,113900,397564496,656,656,656,656,1579
20241203,113800,396528672,656,656,656,656,4
20241203,113700,396526048,656,656,656,656,101
20241203,113600,396459792,656,656,656,656,0
20241203,113500,396459792,656,656,656,656,0
20241203,113400,396459792,656,656,656,656,50
20241203,113300,396426992,656,656,656,656,0
20241203,113200,396426992,656,656,656,656,0
20241203,113100,396426992,656,655,656,655,14
20241203,113000,396417812,656,656,656,656,1415
20241203,112900,395489572,657,657,657,657,4
20241203,112800,395486944,657,656,657,656,2
20241203,112700,395485631,655,655,655,655,0
20241203,112600,395485631,655,655,655,655,117
20241203,112500,395408996,657,657,657,657,4
20241203,112400,395406368,657,657,657,657,0
20241203,112300,395406368,657,657,657,657,15
20241203,112200,395396513,657,657,657,657,0
20241203,112100,395396513,657,657,657,657,0
20241203,112000,395396513,657,657,657,657,0
20241203,111900,395396513,657,657,657,657,0
20241203,111800,395396513,657,657,657,657,100
20241203,111700,395330813,657,657,657,657,0
20241203,111600,395330813,657,656,657,656,11
20241203,111500,395323587,655,655,655,655,0
20241203,111400,395323587,655,655,655,655,23
20241203,111300,395308522,655,656,656,655,10099
20241203,111200,388683579,657,657,657,657,8
20241203,111100,388678323,658,658,658,658,0
20241203,111000,388678323,658,656,658,656,2426
20241203,110900,387086751,656,656,656,656,0
20241203,110800,387086751,656,656,656,656,1062
20241203,110700,386390079,657,657,657,657,0
20241203,110600,386390079,657,657,657,657,0
20241203,110500,386390079,657,658,658,657,3917
20241203,110400,383816609,658,658,658,658,23
20241203,110300,383801475,658,656,658,656,5779
20241203,110200,380005323,655,655,655,655,0
20241203,110100,380005323,655,656,656,655,2874
20241203,110000,378122764,656,656,656,656,217
20241203,105900,377980412,656,656,656,656,5099
20241203,105800,374635468,655,656,656,655,2
20241203,105700,374634157,656,656,656,656,0
20241203,105600,374634157,656,655,656,655,121
20241203,105500,374554881,655,655,655,655,0
20241203,105400,374554881,655,655,655,655,3
20241203,105300,374552916,655,655,655,655,758
20241203,105200,374056426,656,654,656,654,2051
20241203,105100,372713031,654,654,654,654,0
20241203,105000,372713031,654,654,654,654,4134
20241203,104900,370009395,654,654,654,654,9
20241203,104800,370003509,654,654,654,654,1140
20241203,104700,369257949,654,654,654,654,3097
20241203,104600,367232511,655,655,655,655,5000
20241203,104500,363957511,655,655,655,655,2493
20241203,104400,362324596,655,658,658,655,1180
20241203,104300,361548678,657,654,657,654,39653
20241203,104200,335589524,654,652,654,652,281
20241203,104100,335406274,652,653,653,652,3671
20241203,104000,333011642,653,653,653,653,0
20241203,103900,333011642,653,653,653,653,0
20241203,103800,333011642,653,653,653,653,1
20241203,103700,333010989,654,654,654,654,6
20241203,103600,333007065,652,652,652,652,0
20241203,103500,333007065,652,652,652,652,3000
20241203,103400,331051065,651,651,651,651,71
20241203,103300,331004844,651,651,651,651,0
20241203,103200,331004844,651,651,651,651,0
20241203,103100,331004844,651,651,651,651,0
20241203,103000,331004844,651,651,651,651,0
20241203,102900,331004844,651,651,651,651,1000
20241203,102800,330353844,651,651,651,651,0
20241203,102700,330353844,651,651,651,651,2873
20241203,102600,328483521,651,651,651,650,2543
20241203,102500,326830171,651,651,651,651,72
20241203,102400,326783299,654,654,654,654,5
20241203,102300,326780029,654,654,654,654,361
20241203,102200,326543935,654,654,654,654,0
20241203,102100,326543935,654,651,654,651,1144
20241203,102000,325799188,651,650,651,650,4027
20241203,101900,323177638,651,654,654,651,4271
20241203,101800,320397178,651,655,655,651,320
20241203,101700,320187658,655,655,655,655,0
20241203,101600,320187658,655,655,655,655,0
20241203,101500,320187658,655,655,655,655,230
20241203,101400,320037008,656,651,656,651,4729
20241203,101300,316953268,654,654,654,654,100
20241203,101200,316887868,654,654,654,654,381
20241203,101100,316638694,654,654,654,654,106
20241203,101000,316569370,654,654,654,654,658
20241203,100900,316139038,654,655,655,654,15328
20241203,100800,306109198,654,653,654,653,50057
20241203,100700,273373337,653,653,653,653,45
20241203,100600,273343952,653,653,653,653,54
20241203,100500,273308690,647,647,647,647,0
20241203,100400,273308690,647,647,647,647,0
20241203,100300,273308690,647,647,647,647,1597
20241203,100200,272275431,654,654,654,654,1
20241203,100100,272274777,654,654,654,654,1580
20241203,100000,271241457,654,654,654,654,0
20241203,095900,271241457,654,654,654,654,10
20241203,095800,271234917,654,654,654,650,1601
20241203,095700,270194259,650,650,653,650,513
20241203,095600,269860719,650,651,651,650,7443
20241203,095500,265015493,646,646,646,646,0
20241203,095400,265015493,646,646,646,646,0
20241203,095300,265015493,646,646,646,646,20
20241203,095200,265002573,646,648,648,646,2518
20241203,095100,263374945,651,648,651,648,1111
20241203,095000,262655014,644,644,644,644,1761
20241203,094900,261520930,641,646,646,641,27500
20241203,094800,243838894,649,649,649,649,100
20241203,094700,243773994,649,649,649,648,1907
20241203,094600,242536391,649,649,649,649,164
20241203,094500,242429955,649,646,649,646,815
20241203,094400,241902265,646,649,649,644,26807
20241203,094300,224594365,649,649,649,649,1110
20241203,094200,223873975,649,649,649,649,0
20241203,094100,223873975,649,649,649,649,525
20241203,094000,223533250,652,649,652,649,1452
20241203,093900,222590452,651,651,651,649,5604
20241203,093800,218952048,651,651,651,651,626
20241203,093700,218544522,651,654,654,651,225
20241203,093600,218397975,655,655,655,655,6
20241203,093500,218394045,655,655,655,649,246
20241203,093400,218233981,655,655,655,655,12
20241203,093300,218226121,655,656,656,655,1657
20241203,093200,217140751,655,655,655,655,5012
20241203,093100,213857891,655,650,655,648,22297
20241203,093000,199402592,650,653,655,650,16452
20241203,092900,188657192,655,655,655,655,1
20241203,092800,188656537,652,652,652,652,3
20241203,092700,188654581,653,653,655,653,15140
20241203,092600,178768159,658,658,658,657,3713
20241203,092500,176325023,658,657,658,657,2
20241203,092400,176323708,653,653,653,653,6476
20241203,092300,172094880,654,654,654,654,540
20241203,092200,171741720,661,657,662,655,10032
20241203,092100,165153052,662,662,662,662,5
20241203,092000,165149742,655,662,665,655,21706
20241203,091900,150876510,662,653,664,653,13246
20241203,091800,142107194,651,650,660,650,25455
20241203,091700,125428086,651,647,651,646,4438
20241203,091600,122542972,646,646,648,646,53033
20241203,091500,88183651,646,646,646,646,593
20241203,091400,87800573,647,644,647,641,13789
20241203,091300,78924504,641,641,641,641,3200
20241203,091200,76873304,641,643,643,641,1550
20241203,091100,75879644,640,643,643,640,12914
20241203,091000,67601270,643,644,644,643,5150
20241203,090900,64288816,647,645,648,643,83299
20241203,090800,10543780,643,643,643,643,0
20241203,090700,10543780,643,643,643,643,1413
20241203,090600,9635221,647,646,647,646,1010
20241203,090500,8981808,648,648,648,644,3
20241203,090400,8979868,648,643,650,641,5101
20241203,090300,5709055,641,641,641,641,0
20241203,090200,5709055,641,652,652,641,2004
20241203,090100,4424458,653,643,653,643,448
20241203,090000,4136354,643,636,643,636,6470