stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184400,1068967653,613,613,613,613,7524
20241205,184300,1068967653,613,613,613,613,0
20241205,184200,1068967653,613,613,613,613,0
20241205,184100,1068967653,613,613,613,613,0
20241205,184000,1068967653,613,613,613,613,0
20241205,183900,1068967653,613,613,613,613,0
20241205,183800,1068967653,613,613,613,613,0
20241205,183700,1068967653,613,613,613,613,0
20241205,183600,1068967653,613,613,613,613,0
20241205,183500,1068967653,613,613,613,613,0
20241205,183400,1068967653,613,613,613,613,0
20241205,183300,1068967653,613,613,613,613,0
20241205,183200,1068967653,613,613,613,613,0
20241205,183100,1068967653,613,613,613,613,0
20241205,183000,1068967653,613,613,613,613,0
20241205,182900,1068967653,613,613,613,613,0
20241205,182800,1068967653,613,613,613,613,0
20241205,182700,1068967653,613,613,613,613,0
20241205,182600,1068967653,613,613,613,613,0
20241205,182500,1068967653,613,613,613,613,0
20241205,182400,1068967653,613,613,613,613,0
20241205,182300,1068967653,613,613,613,613,0
20241205,182200,1068967653,613,613,613,613,0
20241205,182100,1068967653,613,613,613,613,0
20241205,182000,1068967653,613,613,613,613,0
20241205,181900,1068967653,613,613,613,613,0
20241205,181800,1068967653,613,613,613,613,0
20241205,181700,1068967653,613,613,613,613,0
20241205,181600,1068967653,613,613,613,613,0
20241205,181500,1068967653,613,613,613,613,0
20241205,181400,1068967653,613,613,613,613,7524
20241205,181300,1068967653,613,613,613,613,0
20241205,181200,1068967653,613,613,613,613,0
20241205,181100,1068967653,613,613,613,613,0
20241205,181000,1068967653,613,613,613,613,0
20241205,180900,1068967653,613,613,613,613,0
20241205,180800,1068967653,613,613,613,613,0
20241205,180700,1068967653,613,613,613,613,0
20241205,180600,1068967653,613,613,613,613,0
20241205,180500,1068967653,613,613,613,613,0
20241205,180400,1068967653,613,613,613,613,0
20241205,180300,1068967653,613,613,613,613,0
20241205,180200,1068967653,613,613,613,613,0
20241205,180100,1068967653,613,613,613,613,0
20241205,180000,1068967653,613,613,613,613,0
20241205,175900,1068967653,613,613,613,613,0
20241205,175800,1068967653,613,613,613,613,0
20241205,175700,1068967653,613,613,613,613,0
20241205,175600,1068967653,613,613,613,613,0
20241205,175500,1068967653,613,613,613,613,0
20241205,175400,1068967653,613,613,613,613,0
20241205,175300,1068967653,613,613,613,613,0
20241205,175200,1068967653,613,613,613,613,0
20241205,175100,1068967653,613,613,613,613,0
20241205,175000,1068967653,613,613,613,613,0
20241205,174900,1068967653,613,613,613,613,0
20241205,174800,1068967653,613,613,613,613,0
20241205,174700,1068967653,613,613,613,613,0
20241205,174600,1068967653,613,613,613,613,0
20241205,174500,1068967653,613,613,613,613,0
20241205,174400,1068967653,613,613,613,613,7524
20241205,174300,1068967653,613,613,613,613,0
20241205,174200,1068967653,613,613,613,613,0
20241205,174100,1068967653,613,613,613,613,0
20241205,174000,1068967653,613,613,613,613,0
20241205,173900,1068967653,613,613,613,613,0
20241205,173800,1068967653,613,613,613,613,0
20241205,173700,1068967653,613,613,613,613,0
20241205,173600,1068967653,613,613,613,613,0
20241205,173500,1068967653,613,613,613,613,0
20241205,173400,1068967653,613,613,613,613,0
20241205,173300,1068967653,613,613,613,613,0
20241205,173200,1068967653,613,613,613,613,0
20241205,173100,1068967653,613,613,613,613,0
20241205,173000,1068967653,613,613,613,613,0
20241205,172900,1068967653,613,613,613,613,0
20241205,172800,1068967653,613,613,613,613,0
20241205,172700,1068967653,613,613,613,613,0
20241205,172600,1068967653,613,613,613,613,0
20241205,172500,1068967653,613,613,613,613,0
20241205,172400,1068967653,613,613,613,613,0
20241205,172300,1068967653,613,613,613,613,0
20241205,172200,1068967653,613,613,613,613,0
20241205,172100,1068967653,613,613,613,613,0
20241205,172000,1068967653,613,613,613,613,0
20241205,171900,1068967653,613,613,613,613,0
20241205,171800,1068967653,613,613,613,613,0
20241205,171700,1068967653,613,613,613,613,0
20241205,171600,1068967653,613,613,613,613,0
20241205,171500,1068967653,613,613,613,613,0
20241205,171400,1068967653,613,613,613,613,7524
20241205,171300,1068967653,613,613,613,613,0
20241205,171200,1068967653,613,613,613,613,0
20241205,171100,1068967653,613,613,613,613,0
20241205,171000,1068967653,613,613,613,613,0
20241205,170900,1068967653,613,613,613,613,0
20241205,170800,1068967653,613,613,613,613,0
20241205,170700,1068967653,613,613,613,613,0
20241205,170600,1068967653,613,613,613,613,0
20241205,170500,1068967653,613,613,613,613,0
20241205,170400,1068967653,613,613,613,613,0
20241205,170300,1068967653,613,613,613,613,0
20241205,170200,1068967653,613,613,613,613,0
20241205,170100,1068967653,613,613,613,613,0
20241205,170000,1068967653,613,613,613,613,0
20241205,165900,1068967653,613,613,613,613,0
20241205,165800,1068967653,613,613,613,613,0
20241205,165700,1068967653,613,613,613,613,0
20241205,165600,1068967653,613,613,613,613,0
20241205,165500,1068967653,613,613,613,613,0
20241205,165400,1068967653,613,613,613,613,0
20241205,165300,1068967653,613,613,613,613,0
20241205,165200,1068967653,613,613,613,613,0
20241205,165100,1068967653,613,613,613,613,0
20241205,165000,1068967653,613,613,613,613,0
20241205,164900,1068967653,613,613,613,613,0
20241205,164800,1068967653,613,613,613,613,0
20241205,164700,1068967653,613,613,613,613,0
20241205,164600,1068967653,613,613,613,613,0
20241205,164500,1068967653,613,613,613,613,0
20241205,164400,1068967653,613,613,613,613,7524
20241205,164300,1068967653,613,613,613,613,0
20241205,164200,1068967653,613,613,613,613,0
20241205,164100,1068967653,613,613,613,613,0
20241205,164000,1068967653,613,613,613,613,0
20241205,163900,1068967653,613,613,613,613,0
20241205,163800,1068967653,613,613,613,613,0
20241205,163700,1068967653,613,613,613,613,0
20241205,163600,1068967653,613,613,613,613,0
20241205,163500,1068967653,613,613,613,613,0
20241205,163400,1068967653,613,613,613,613,0
20241205,163300,1068967653,613,613,613,613,0
20241205,163200,1068967653,613,613,613,613,0
20241205,163100,1068967653,613,613,613,613,0
20241205,163000,1068967653,613,613,613,613,0
20241205,162900,1068967653,613,613,613,613,0
20241205,162800,1068967653,613,613,613,613,0
20241205,162700,1068967653,613,613,613,613,0
20241205,162600,1068967653,613,613,613,613,0
20241205,162500,1068967653,613,613,613,613,0
20241205,162400,1068967653,613,613,613,613,0
20241205,162300,1068967653,613,613,613,613,0
20241205,162200,1068967653,613,613,613,613,0
20241205,162100,1068967653,613,613,613,613,0
20241205,162000,1068967653,613,613,613,613,0
20241205,161900,1068967653,613,613,613,613,0
20241205,161800,1068967653,613,613,613,613,0
20241205,161700,1068967653,613,613,613,613,0
20241205,161600,1068967653,613,613,613,613,0
20241205,161500,1068967653,613,613,613,613,0
20241205,161400,1068967653,613,613,613,613,7524
20241205,161300,1068967653,613,613,613,613,0
20241205,161200,1068967653,613,613,613,613,0
20241205,161100,1068967653,613,613,613,613,0
20241205,161000,1068967653,613,613,613,613,0
20241205,160900,1068967653,613,613,613,613,0
20241205,160800,1068967653,613,613,613,613,0
20241205,160700,1068967653,613,613,613,613,0
20241205,160600,1068967653,613,613,613,613,0
20241205,160500,1068967653,613,613,613,613,0
20241205,160400,1068967653,613,613,613,613,0
20241205,160300,1068967653,613,613,613,613,0
20241205,160200,1068967653,613,613,613,613,0
20241205,160100,1068967653,613,613,613,613,0
20241205,160000,1068967653,613,613,613,613,0
20241205,155900,1068967653,613,613,613,613,0
20241205,155800,1068967653,613,613,613,613,0
20241205,155700,1068967653,613,613,613,613,0
20241205,155600,1068967653,613,613,613,613,0
20241205,155500,1068967653,613,613,613,613,0
20241205,155400,1068967653,613,613,613,613,0
20241205,155300,1068967653,613,613,613,613,0
20241205,155200,1068967653,613,613,613,613,0
20241205,155100,1068967653,613,613,613,613,0
20241205,155000,1068967653,613,613,613,613,0
20241205,154900,1068967653,613,613,613,613,0
20241205,154800,1068967653,613,613,613,613,0
20241205,154700,1068967653,613,613,613,613,0
20241205,154600,1068967653,613,613,613,613,0
20241205,154500,1068967653,613,613,613,613,0
20241205,154400,1068967653,613,613,613,613,7524
20241205,154300,1068967653,613,613,613,613,0
20241205,154200,1068967653,613,613,613,613,0
20241205,154100,1068967653,613,613,613,613,0
20241205,154000,1068967653,613,613,613,613,0
20241205,153900,1068967653,613,613,613,613,0
20241205,153800,1068967653,613,613,613,613,0
20241205,153700,1068967653,613,613,613,613,0
20241205,153600,1068967653,613,613,613,613,0
20241205,153500,1068967653,613,613,613,613,0
20241205,153400,1068967653,613,613,613,613,0
20241205,153300,1068967653,613,613,613,613,0
20241205,153200,1068967653,613,613,613,613,0
20241205,153100,1068967653,613,613,613,613,0
20241205,153000,1068967653,613,613,613,613,7524
20241205,152900,1064355441,616,616,616,616,0
20241205,152800,1064355441,616,616,616,616,0
20241205,152700,1064355441,616,616,616,616,0
20241205,152600,1064355441,616,616,616,616,0
20241205,152500,1064355441,616,616,616,616,0
20241205,152400,1064355441,616,616,616,616,0
20241205,152300,1064355441,616,616,616,616,0
20241205,152200,1064355441,616,616,616,616,0
20241205,152100,1064355441,616,616,616,616,0
20241205,152000,1064355441,616,616,616,616,0
20241205,151900,1064355441,616,615,616,615,55
20241205,151800,1064321605,615,615,615,615,1920
20241205,151700,1063140805,615,615,616,615,2011
20241205,151600,1061904039,612,614,616,612,90
20241205,151500,1061848699,613,612,613,612,1516
20241205,151400,1060920857,612,612,612,612,589
20241205,151300,1060560389,612,613,613,612,1359
20241205,151200,1059728331,615,615,615,615,20
20241205,151100,1059716031,615,615,615,615,2
20241205,151000,1059714801,615,615,615,615,61
20241205,150900,1059677286,616,616,616,616,0
20241205,150800,1059677286,616,616,616,616,40
20241205,150700,1059652646,610,611,611,610,1725
20241205,150600,1058600395,610,610,610,610,1
20241205,150500,1058599785,615,617,617,615,3885
20241205,150400,1056209954,617,612,617,612,9370
20241205,150300,1050446718,606,606,606,606,0
20241205,150200,1050446718,606,608,608,606,9998
20241205,150100,1044386752,605,605,605,605,0
20241205,150000,1044386752,605,605,605,605,0
20241205,145900,1044386752,605,609,609,605,25651
20241205,145800,1028820044,613,613,613,613,0
20241205,145700,1028820044,613,613,613,613,0
20241205,145600,1028820044,613,612,613,612,25
20241205,145500,1028804743,612,610,612,607,8116
20241205,145400,1023871177,608,610,610,608,15000
20241205,145300,1014742150,610,610,610,610,3150
20241205,145200,1012820650,610,611,611,610,886
20241205,145100,1012280076,611,610,611,610,7357
20241205,145000,1007789306,611,611,611,611,3130
20241205,144900,1005876876,615,615,615,615,0
20241205,144800,1005876876,615,615,615,615,0
20241205,144700,1005876876,615,615,615,615,0
20241205,144600,1005876876,615,615,615,615,30
20241205,144500,1005858426,615,615,615,615,1500
20241205,144400,1004935926,615,615,615,615,0
20241205,144300,1004935926,615,615,615,615,0
20241205,144200,1004935926,615,615,615,615,893
20241205,144100,1004386731,611,611,611,611,1911
20241205,144000,1003219110,611,611,611,611,0
20241205,143900,1003219110,611,613,613,611,8876
20241205,143800,997791038,612,613,615,612,4730
20241205,143700,994895546,612,612,612,612,0
20241205,143600,994895546,612,612,612,612,2
20241205,143500,994894322,612,613,613,612,768
20241205,143400,994424291,612,613,613,612,1500
20241205,143300,993506281,613,613,613,613,5
20241205,143200,993503216,612,612,612,612,900
20241205,143100,992952416,612,615,615,612,54378
20241205,143000,959618686,616,616,616,616,1
20241205,142900,959618070,613,613,613,613,0
20241205,142800,959618070,613,613,613,613,0
20241205,142700,959618070,613,617,617,613,10005
20241205,142600,953470100,617,617,617,617,192
20241205,142500,953351636,617,617,617,617,4
20241205,142400,953349168,617,618,618,617,4344
20241205,142300,950666920,618,619,619,618,117
20241205,142200,950594498,619,619,619,619,22
20241205,142100,950580880,619,619,619,619,5
20241205,142000,950577785,617,617,617,617,0
20241205,141900,950577785,617,617,617,617,0
20241205,141800,950577785,617,617,617,617,389
20241205,141700,950337772,616,616,616,616,0
20241205,141600,950337772,616,616,616,616,210
20241205,141500,950208412,616,616,616,616,90
20241205,141400,950152972,615,615,615,615,0
20241205,141300,950152972,615,614,615,614,1112
20241205,141200,949469093,614,615,616,614,2674
20241205,141100,947824213,614,614,614,614,1
20241205,141000,947823599,614,614,614,614,1
20241205,140900,947822985,614,614,614,614,1
20241205,140800,947822371,614,615,615,614,2
20241205,140700,947821142,614,615,615,614,4
20241205,140600,947818685,613,613,615,613,5
20241205,140500,947815614,615,613,615,613,5405
20241205,140400,944502343,615,615,615,613,3005
20241205,140300,942654270,615,614,615,613,6003
20241205,140200,938974392,615,615,615,614,7
20241205,140100,938970088,615,615,615,615,2
20241205,140000,938968858,613,615,615,613,201
20241205,135900,938845245,615,615,615,615,2
20241205,135800,938844015,615,615,615,615,50
20241205,135700,938813265,615,615,615,615,1
20241205,135600,938812650,612,612,612,612,0
20241205,135500,938812650,612,612,612,612,0
20241205,135400,938812650,612,612,612,612,0
20241205,135300,938812650,612,612,612,612,0
20241205,135200,938812650,612,613,613,612,1277
20241205,135100,938030796,612,612,612,612,0
20241205,135000,938030796,612,613,613,612,4000
20241205,134900,935582794,615,615,615,615,0
20241205,134800,935582794,615,615,615,615,0
20241205,134700,935582794,615,614,615,612,2300
20241205,134600,934173451,615,615,615,615,19
20241205,134500,934161766,614,614,614,614,56
20241205,134400,934127382,612,612,612,612,6136
20241205,134300,930372150,613,613,613,613,11178
20241205,134200,923520036,613,614,614,613,4000
20241205,134100,921067692,614,614,614,614,0
20241205,134000,921067692,614,615,615,614,4000
20241205,133900,918610970,615,615,615,615,3526
20241205,133800,916442480,615,616,616,615,407
20241205,133700,916192158,616,616,616,616,0
20241205,133600,916192158,616,616,616,616,49
20241205,133500,916161974,616,616,616,616,14
20241205,133400,916153350,615,615,615,615,224
20241205,133300,916015590,615,615,615,615,0
20241205,133200,916015590,615,615,615,615,0
20241205,133100,916015590,615,615,615,615,10539
20241205,133000,909534105,615,615,615,615,231
20241205,132900,909392040,615,614,615,614,230
20241205,132800,909250660,614,615,615,614,851
20241205,132700,908728046,615,615,615,615,7171
20241205,132600,904317881,615,615,615,615,4790
20241205,132500,901372031,618,618,618,618,0
20241205,132400,901372031,618,615,618,614,10547
20241205,132300,894885591,615,615,615,615,0
20241205,132200,894885591,615,615,615,615,1000
20241205,132100,894270591,615,615,615,615,0
20241205,132000,894270591,615,615,615,615,100
20241205,131900,894209091,615,616,616,615,3224
20241205,131800,892225728,619,619,619,619,0
20241205,131700,892225728,619,619,619,619,4
20241205,131600,892223252,619,619,619,619,1
20241205,131500,892222633,615,615,615,615,0
20241205,131400,892222633,615,615,615,615,40
20241205,131300,892198033,616,616,616,616,0
20241205,131200,892198033,616,616,618,615,6171
20241205,131100,888387603,616,616,616,616,0
20241205,131000,888387603,616,616,616,616,0
20241205,130900,888387603,616,616,616,616,277
20241205,130800,888216971,615,616,616,615,6445
20241205,130700,884247753,616,616,616,616,0
20241205,130600,884247753,616,616,616,616,0
20241205,130500,884247753,616,616,616,616,0
20241205,130400,884247753,616,616,616,616,0
20241205,130300,884247753,616,616,616,616,0
20241205,130200,884247753,616,618,621,616,4912
20241205,130100,881216694,621,621,621,621,0
20241205,130000,881216694,621,621,621,621,9
20241205,125900,881211105,622,622,622,622,0
20241205,125800,881211105,622,621,622,621,1722
20241205,125700,880140791,618,618,618,618,0
20241205,125600,880140791,618,618,618,618,0
20241205,125500,880140791,618,618,618,618,0
20241205,125400,880140791,618,618,618,618,0
20241205,125300,880140791,618,618,618,618,0
20241205,125200,880140791,618,618,618,618,7
20241205,125100,880136465,618,618,618,618,0
20241205,125000,880136465,618,618,618,618,0
20241205,124900,880136465,618,620,620,618,877
20241205,124800,879592737,620,618,620,618,1193
20241205,124700,878855459,618,616,618,616,3718
20241205,124600,876565167,615,615,615,615,0
20241205,124500,876565167,615,615,615,615,0
20241205,124400,876565167,615,615,617,615,53
20241205,124300,876532520,615,615,615,615,0
20241205,124200,876532520,615,615,615,615,0
20241205,124100,876532520,615,615,615,615,1216
20241205,124000,875784680,615,615,615,615,1
20241205,123900,875784065,616,616,616,616,1
20241205,123800,875783449,615,615,615,615,1374
20241205,123700,874938439,613,613,613,613,1133
20241205,123600,874243910,613,615,615,612,4297
20241205,123500,871606731,615,616,616,615,7515
20241205,123400,866983895,616,616,616,616,33
20241205,123300,866963567,617,617,617,616,1609
20241205,123200,865972279,617,617,617,617,0
20241205,123100,865972279,617,618,618,617,233
20241205,123000,865828296,618,618,618,618,2611
20241205,122900,864214698,618,618,618,618,1000
20241205,122800,863596698,618,618,618,618,0
20241205,122700,863596698,618,617,618,616,407
20241205,122600,863345828,617,617,617,617,99
20241205,122500,863284745,616,618,618,616,18915
20241205,122400,851609074,619,619,619,619,105
20241205,122300,851544079,620,620,620,620,0
20241205,122200,851544079,620,620,620,620,55
20241205,122100,851509979,620,620,620,620,30
20241205,122000,851491379,618,618,618,618,0
20241205,121900,851491379,618,619,619,618,977
20241205,121800,850887078,618,618,618,618,0
20241205,121700,850887078,618,619,619,618,222
20241205,121600,850749857,620,620,620,620,8
20241205,121500,850744897,618,618,618,618,0
20241205,121400,850744897,618,618,618,618,273
20241205,121300,850576183,618,620,621,618,17961
20241205,121200,839463042,619,619,619,619,0
20241205,121100,839463042,619,619,619,619,0
20241205,121000,839463042,619,619,619,619,0
20241205,120900,839463042,619,619,619,619,31
20241205,120800,839443853,619,621,621,619,1781
20241205,120700,838339787,620,620,620,620,3
20241205,120600,838337927,620,621,621,620,3015
20241205,120500,836468076,622,622,622,622,1
20241205,120400,836467454,622,622,622,622,0
20241205,120300,836467454,622,622,622,622,481
20241205,120200,836168272,622,622,622,622,41
20241205,120100,836142770,622,622,622,622,1051
20241205,120000,835489048,622,622,622,622,1
20241205,115900,835488426,622,622,622,622,1
20241205,115800,835487804,620,622,622,620,2001
20241205,115700,834247182,622,622,622,622,0
20241205,115600,834247182,622,622,622,622,5
20241205,115500,834244072,622,621,622,621,353
20241205,115400,834024857,620,622,622,620,715
20241205,115300,833581355,622,622,622,622,1
20241205,115200,833580733,621,622,622,621,51
20241205,115100,833549061,619,619,619,619,0
20241205,115000,833549061,619,619,619,619,200
20241205,114900,833425261,619,622,622,619,19865
20241205,114800,821111524,622,622,622,622,1
20241205,114700,821110902,622,622,625,621,304
20241205,114600,820922085,621,622,622,621,500
20241205,114500,820611550,622,622,622,622,0
20241205,114400,820611550,622,622,622,622,0
20241205,114300,820611550,622,622,622,622,0
20241205,114200,820611550,622,622,622,622,77
20241205,114100,820563656,622,622,622,622,371
20241205,114000,820332894,622,623,623,621,7734
20241205,113900,815522308,622,622,622,622,0
20241205,113800,815522308,622,622,622,622,0
20241205,113700,815522308,622,622,622,622,0
20241205,113600,815522308,622,623,623,622,1000
20241205,113500,814899918,622,628,628,622,1302
20241205,113400,814090062,628,628,628,628,1
20241205,113300,814089434,628,628,628,628,90
20241205,113200,814032914,628,628,628,628,0
20241205,113100,814032914,628,628,628,627,1007
20241205,113000,813400701,620,620,620,620,0
20241205,112900,813400701,620,620,620,620,0
20241205,112800,813400701,620,621,621,620,15214
20241205,112700,803962300,622,622,622,622,406
20241205,112600,803709768,622,625,625,621,10015
20241205,112500,797474367,629,629,629,629,0
20241205,112400,797474367,629,624,629,624,3518
20241205,112300,795262133,624,624,624,624,0
20241205,112200,795262133,624,627,627,624,92785
20241205,112100,737317483,627,627,627,627,0
20241205,112000,737317483,627,627,627,627,0
20241205,111900,737317483,627,627,627,627,0
20241205,111800,737317483,627,627,627,626,9980
20241205,111700,731060434,627,629,629,626,32432
20241205,111600,710707691,630,630,630,630,0
20241205,111500,710707691,630,630,630,630,0
20241205,111400,710707691,630,631,631,630,667
20241205,111300,710287479,628,628,628,628,500
20241205,111200,709973479,628,628,630,628,4915
20241205,111100,706885029,628,628,628,628,1241
20241205,111000,706105681,628,628,628,628,0
20241205,110900,706105681,628,629,629,628,107
20241205,110800,706038413,630,630,630,629,5746
20241205,110700,702418861,630,630,630,630,1
20241205,110600,702418231,629,629,629,629,0
20241205,110500,702418231,629,633,633,629,4840
20241205,110400,699373867,633,633,633,633,220
20241205,110300,699234607,633,633,633,633,411
20241205,110200,698974444,632,632,632,629,840
20241205,110100,698444164,629,629,630,629,12404
20241205,110000,690630977,630,632,632,630,16
20241205,105900,690620895,631,632,632,631,4854
20241205,105800,687553182,630,630,630,628,14814
20241205,105700,678220566,630,630,630,630,890
20241205,105600,677659866,630,625,630,625,7423
20241205,105500,672999140,625,627,627,625,2
20241205,105400,672997888,625,625,625,624,5051
20241205,105300,669841064,625,625,625,625,0
20241205,105200,669841064,625,625,625,624,5094
20241205,105100,666657358,624,624,624,624,0
20241205,105000,666657358,624,624,624,624,0
20241205,104900,666657358,624,624,624,624,0
20241205,104800,666657358,624,624,624,624,0
20241205,104700,666657358,624,624,624,624,0
20241205,104600,666657358,624,624,624,624,0
20241205,104500,666657358,624,624,624,624,0
20241205,104400,666657358,624,624,624,624,57
20241205,104300,666621790,623,623,623,623,0
20241205,104200,666621790,623,623,623,623,0
20241205,104100,666621790,623,623,623,623,0
20241205,104000,666621790,623,623,623,623,0
20241205,103900,666621790,623,623,623,623,100
20241205,103800,666559490,630,630,630,630,4
20241205,103700,666556970,630,630,630,630,0
20241205,103600,666556970,630,630,630,630,100
20241205,103500,666493970,630,630,630,630,1000
20241205,103400,665863970,630,623,630,620,14458
20241205,103300,656799634,624,624,624,624,7938
20241205,103200,651846322,624,624,624,622,7923
20241205,103100,646915122,624,626,626,624,1328
20241205,103000,646086447,627,628,628,624,3904
20241205,102900,643636669,629,625,629,624,2548
20241205,102800,642044116,625,625,625,625,130
20241205,102700,641962866,625,625,625,625,2
20241205,102600,641961616,625,625,625,625,0
20241205,102500,641961616,625,625,625,625,0
20241205,102400,641961616,625,625,625,625,0
20241205,102300,641961616,625,629,629,624,34301
20241205,102200,620490706,629,630,630,629,4914
20241205,102100,617399786,630,630,630,630,4380
20241205,102000,614640386,632,632,632,632,2
20241205,101900,614639122,632,629,632,628,4783
20241205,101800,611616890,629,632,632,629,71
20241205,101700,611572228,631,632,632,631,370
20241205,101600,611338688,632,629,633,629,11527
20241205,101500,604056554,628,629,631,628,11931
20241205,101400,596538745,630,628,630,627,739
20241205,101300,596074625,627,628,628,627,100
20241205,101200,596011875,628,628,629,628,10872
20241205,101100,589183387,628,628,628,628,0
20241205,101000,589183387,628,626,628,625,2177
20241205,100900,587820621,629,630,630,627,15581
20241205,100800,578013309,627,633,633,627,1050
20241205,100700,577348959,626,630,630,626,6993
20241205,100600,572955298,635,623,635,623,12400
20241205,100500,565210986,617,617,617,617,1524
20241205,100400,564270678,615,616,617,615,11859
20241205,100300,556964693,616,631,633,616,76488
20241205,100200,509121418,631,631,635,627,13822
20241205,100100,500389897,630,631,631,630,4301
20241205,100000,497676267,631,628,631,624,26420
20241205,095900,481114891,629,628,634,628,28029
20241205,095800,463420114,629,631,633,624,44824
20241205,095700,435215319,638,640,645,631,54110
20241205,095600,400765607,647,644,654,641,61534
20241205,095500,360981846,644,640,659,634,113870
20241205,095400,287433729,642,665,665,642,32592
20241205,095300,266031271,670,621,670,621,172590
20241205,095200,154938269,622,621,622,621,176
20241205,095100,154828873,622,622,622,622,2
20241205,095000,154827629,623,623,623,623,7
20241205,094900,154823268,623,623,623,623,0
20241205,094800,154823268,623,619,623,619,2514
20241205,094700,153263688,621,621,621,621,0
20241205,094600,153263688,621,621,621,621,0
20241205,094500,153263688,621,621,621,621,3
20241205,094400,153261825,617,617,621,617,5593
20241205,094300,149810940,621,621,621,621,273
20241205,094200,149641407,622,617,622,617,276
20241205,094100,149469745,623,623,623,623,1286
20241205,094000,148668567,623,623,623,623,38
20241205,093900,148644893,623,623,623,623,1
20241205,093800,148644270,623,623,623,623,1
20241205,093700,148643647,615,617,617,615,15999
20241205,093600,138800901,619,619,619,619,400
20241205,093500,138553301,619,619,619,619,0
20241205,093400,138553301,619,626,626,619,4592
20241205,093300,135704004,626,617,628,616,8914
20241205,093200,130174361,613,612,615,612,18342
20241205,093100,118927297,614,614,614,613,3580
20241205,093000,116732677,614,614,614,613,148
20241205,092900,116641838,614,614,614,614,80
20241205,092800,116592718,614,610,614,609,1729
20241205,092700,115539344,610,611,611,607,24597
20241205,092600,100564540,610,612,612,610,5300
20241205,092500,97331490,610,617,617,610,13512
20241205,092400,89076131,617,613,617,612,3521
20241205,092300,86921261,612,613,613,612,754
20241205,092200,86459310,612,612,614,612,1940
20241205,092100,85271721,612,612,612,612,3008
20241205,092000,83430825,612,613,613,612,229
20241205,091900,83290477,612,618,618,612,9451
20241205,091800,77491103,618,618,618,615,1870
20241205,091700,76338117,618,621,621,613,12579
20241205,091600,68589619,621,621,621,620,11667
20241205,091500,61348043,621,620,622,620,1004
20241205,091400,60724641,620,623,624,615,27050
20241205,091300,43973999,624,627,627,624,10621
20241205,091200,37333760,627,627,627,627,2600
20241205,091100,35703560,627,626,628,626,2608
20241205,091000,34068802,627,629,629,627,12545
20241205,090900,26195770,629,629,629,629,2800
20241205,090800,24434570,630,633,633,630,36
20241205,090700,24411872,634,634,634,634,1769
20241205,090600,23290326,634,630,634,630,9300
20241205,090500,17431322,630,630,630,629,647
20241205,090400,17024357,629,635,635,629,5572
20241205,090300,13519557,635,629,635,629,171
20241205,090200,13411980,629,631,631,628,7197
20241205,090100,8882636,639,638,640,630,5589
20241205,090000,5354761,631,630,631,630,8492