stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184400,878185806,684,684,684,684,20363
20241211,184300,878185806,684,684,684,684,0
20241211,184200,878185806,684,684,684,684,0
20241211,184100,878185806,684,684,684,684,0
20241211,184000,878185806,684,684,684,684,0
20241211,183900,878185806,684,684,684,684,0
20241211,183800,878185806,684,684,684,684,0
20241211,183700,878185806,684,684,684,684,0
20241211,183600,878185806,684,684,684,684,0
20241211,183500,878185806,684,684,684,684,0
20241211,183400,878185806,684,684,684,684,0
20241211,183300,878185806,684,684,684,684,0
20241211,183200,878185806,684,684,684,684,0
20241211,183100,878185806,684,684,684,684,0
20241211,183000,878185806,684,684,684,684,0
20241211,182900,878185806,684,684,684,684,0
20241211,182800,878185806,684,684,684,684,0
20241211,182700,878185806,684,684,684,684,0
20241211,182600,878185806,684,684,684,684,0
20241211,182500,878185806,684,684,684,684,0
20241211,182400,878185806,684,684,684,684,0
20241211,182300,878185806,684,684,684,684,0
20241211,182200,878185806,684,684,684,684,0
20241211,182100,878185806,684,684,684,684,0
20241211,182000,878185806,684,684,684,684,0
20241211,181900,878185806,684,684,684,684,0
20241211,181800,878185806,684,684,684,684,0
20241211,181700,878185806,684,684,684,684,0
20241211,181600,878185806,684,684,684,684,0
20241211,181500,878185806,684,684,684,684,0
20241211,181400,878185806,684,684,684,684,20363
20241211,181300,878185806,684,684,684,684,0
20241211,181200,878185806,684,684,684,684,0
20241211,181100,878185806,684,684,684,684,0
20241211,181000,878185806,684,684,684,684,0
20241211,180900,878185806,684,684,684,684,0
20241211,180800,878185806,684,684,684,684,0
20241211,180700,878185806,684,684,684,684,0
20241211,180600,878185806,684,684,684,684,0
20241211,180500,878185806,684,684,684,684,0
20241211,180400,878185806,684,684,684,684,0
20241211,180300,878185806,684,684,684,684,0
20241211,180200,878185806,684,684,684,684,0
20241211,180100,878185806,684,684,684,684,0
20241211,180000,878185806,684,684,684,684,0
20241211,175900,878185806,684,684,684,684,0
20241211,175800,878185806,684,684,684,684,0
20241211,175700,878185806,684,684,684,684,0
20241211,175600,878185806,684,684,684,684,0
20241211,175500,878185806,684,684,684,684,0
20241211,175400,878185806,684,684,684,684,0
20241211,175300,878185806,684,684,684,684,0
20241211,175200,878185806,684,684,684,684,0
20241211,175100,878185806,684,684,684,684,0
20241211,175000,878185806,684,684,684,684,0
20241211,174900,878185806,684,684,684,684,0
20241211,174800,878185806,684,684,684,684,0
20241211,174700,878185806,684,684,684,684,0
20241211,174600,878185806,684,684,684,684,0
20241211,174500,878185806,684,684,684,684,0
20241211,174400,878185806,684,684,684,684,20363
20241211,174300,878185806,684,684,684,684,0
20241211,174200,878185806,684,684,684,684,0
20241211,174100,878185806,684,684,684,684,0
20241211,174000,878185806,684,684,684,684,0
20241211,173900,878185806,684,684,684,684,0
20241211,173800,878185806,684,684,684,684,0
20241211,173700,878185806,684,684,684,684,0
20241211,173600,878185806,684,684,684,684,0
20241211,173500,878185806,684,684,684,684,0
20241211,173400,878185806,684,684,684,684,0
20241211,173300,878185806,684,684,684,684,0
20241211,173200,878185806,684,684,684,684,0
20241211,173100,878185806,684,684,684,684,0
20241211,173000,878185806,684,684,684,684,0
20241211,172900,878185806,684,684,684,684,0
20241211,172800,878185806,684,684,684,684,0
20241211,172700,878185806,684,684,684,684,0
20241211,172600,878185806,684,684,684,684,0
20241211,172500,878185806,684,684,684,684,0
20241211,172400,878185806,684,684,684,684,0
20241211,172300,878185806,684,684,684,684,0
20241211,172200,878185806,684,684,684,684,0
20241211,172100,878185806,684,684,684,684,0
20241211,172000,878185806,684,684,684,684,0
20241211,171900,878185806,684,684,684,684,0
20241211,171800,878185806,684,684,684,684,0
20241211,171700,878185806,684,684,684,684,0
20241211,171600,878185806,684,684,684,684,0
20241211,171500,878185806,684,684,684,684,0
20241211,171400,878185806,684,684,684,684,20363
20241211,171300,878185806,684,684,684,684,0
20241211,171200,878185806,684,684,684,684,0
20241211,171100,878185806,684,684,684,684,0
20241211,171000,878185806,684,684,684,684,0
20241211,170900,878185806,684,684,684,684,0
20241211,170800,878185806,684,684,684,684,0
20241211,170700,878185806,684,684,684,684,0
20241211,170600,878185806,684,684,684,684,0
20241211,170500,878185806,684,684,684,684,0
20241211,170400,878185806,684,684,684,684,0
20241211,170300,878185806,684,684,684,684,0
20241211,170200,878185806,684,684,684,684,0
20241211,170100,878185806,684,684,684,684,0
20241211,170000,878185806,684,684,684,684,0
20241211,165900,878185806,684,684,684,684,0
20241211,165800,878185806,684,684,684,684,0
20241211,165700,878185806,684,684,684,684,0
20241211,165600,878185806,684,684,684,684,0
20241211,165500,878185806,684,684,684,684,0
20241211,165400,878185806,684,684,684,684,0
20241211,165300,878185806,684,684,684,684,0
20241211,165200,878185806,684,684,684,684,0
20241211,165100,878185806,684,684,684,684,0
20241211,165000,878185806,684,684,684,684,0
20241211,164900,878185806,684,684,684,684,0
20241211,164800,878185806,684,684,684,684,0
20241211,164700,878185806,684,684,684,684,0
20241211,164600,878185806,684,684,684,684,0
20241211,164500,878185806,684,684,684,684,0
20241211,164400,878185806,684,684,684,684,20363
20241211,164300,878185806,684,684,684,684,0
20241211,164200,878185806,684,684,684,684,0
20241211,164100,878185806,684,684,684,684,0
20241211,164000,878185806,684,684,684,684,0
20241211,163900,878185806,684,684,684,684,0
20241211,163800,878185806,684,684,684,684,0
20241211,163700,878185806,684,684,684,684,0
20241211,163600,878185806,684,684,684,684,0
20241211,163500,878185806,684,684,684,684,0
20241211,163400,878185806,684,684,684,684,0
20241211,163300,878185806,684,684,684,684,0
20241211,163200,878185806,684,684,684,684,0
20241211,163100,878185806,684,684,684,684,0
20241211,163000,878185806,684,684,684,684,0
20241211,162900,878185806,684,684,684,684,0
20241211,162800,878185806,684,684,684,684,0
20241211,162700,878185806,684,684,684,684,0
20241211,162600,878185806,684,684,684,684,0
20241211,162500,878185806,684,684,684,684,0
20241211,162400,878185806,684,684,684,684,0
20241211,162300,878185806,684,684,684,684,0
20241211,162200,878185806,684,684,684,684,0
20241211,162100,878185806,684,684,684,684,0
20241211,162000,878185806,684,684,684,684,0
20241211,161900,878185806,684,684,684,684,0
20241211,161800,878185806,684,684,684,684,0
20241211,161700,878185806,684,684,684,684,0
20241211,161600,878185806,684,684,684,684,0
20241211,161500,878185806,684,684,684,684,0
20241211,161400,878185806,684,684,684,684,20363
20241211,161300,878185806,684,684,684,684,0
20241211,161200,878185806,684,684,684,684,0
20241211,161100,878185806,684,684,684,684,0
20241211,161000,878185806,684,684,684,684,0
20241211,160900,878185806,684,684,684,684,0
20241211,160800,878185806,684,684,684,684,0
20241211,160700,878185806,684,684,684,684,0
20241211,160600,878185806,684,684,684,684,0
20241211,160500,878185806,684,684,684,684,0
20241211,160400,878185806,684,684,684,684,0
20241211,160300,878185806,684,684,684,684,0
20241211,160200,878185806,684,684,684,684,0
20241211,160100,878185806,684,684,684,684,0
20241211,160000,878185806,684,684,684,684,0
20241211,155900,878185806,684,684,684,684,0
20241211,155800,878185806,684,684,684,684,0
20241211,155700,878185806,684,684,684,684,0
20241211,155600,878185806,684,684,684,684,0
20241211,155500,878185806,684,684,684,684,0
20241211,155400,878185806,684,684,684,684,0
20241211,155300,878185806,684,684,684,684,0
20241211,155200,878185806,684,684,684,684,0
20241211,155100,878185806,684,684,684,684,0
20241211,155000,878185806,684,684,684,684,0
20241211,154900,878185806,684,684,684,684,0
20241211,154800,878185806,684,684,684,684,0
20241211,154700,878185806,684,684,684,684,0
20241211,154600,878185806,684,684,684,684,0
20241211,154500,878185806,684,684,684,684,0
20241211,154400,878185806,684,684,684,684,20363
20241211,154300,878185806,684,684,684,684,0
20241211,154200,878185806,684,684,684,684,0
20241211,154100,878185806,684,684,684,684,0
20241211,154000,878185806,684,684,684,684,0
20241211,153900,878185806,684,684,684,684,0
20241211,153800,878185806,684,684,684,684,0
20241211,153700,878185806,684,684,684,684,0
20241211,153600,878185806,684,684,684,684,0
20241211,153500,878185806,684,684,684,684,0
20241211,153400,878185806,684,684,684,684,0
20241211,153300,878185806,684,684,684,684,0
20241211,153200,878185806,684,684,684,684,0
20241211,153100,878185806,684,684,684,684,0
20241211,153000,878185806,684,684,684,684,20363
20241211,152900,864257514,684,684,684,684,0
20241211,152800,864257514,684,684,684,684,0
20241211,152700,864257514,684,684,684,684,0
20241211,152600,864257514,684,684,684,684,0
20241211,152500,864257514,684,684,684,684,0
20241211,152400,864257514,684,684,684,684,0
20241211,152300,864257514,684,684,684,684,0
20241211,152200,864257514,684,684,684,684,0
20241211,152100,864257514,684,684,684,684,0
20241211,152000,864257514,684,684,684,684,0
20241211,151900,864257514,684,684,685,684,31332
20241211,151800,842826359,684,684,684,684,4194
20241211,151700,839957663,684,683,684,682,2802
20241211,151600,838044395,683,683,683,683,623
20241211,151500,837618886,683,683,683,683,54
20241211,151400,837582004,683,682,683,682,66
20241211,151300,837536931,683,683,684,680,8724
20241211,151200,831581399,683,683,685,683,28
20241211,151100,831562258,678,685,685,678,5778
20241211,151000,827636012,685,685,685,682,6163
20241211,150900,823431359,685,684,685,684,955
20241211,150800,822778122,684,686,686,683,3403
20241211,150700,820449153,686,684,686,684,17217
20241211,150600,808656238,684,681,684,681,14138
20241211,150500,799008044,681,680,681,679,1797
20241211,150400,797786853,680,681,681,680,340
20241211,150300,797555634,682,682,682,682,5
20241211,150200,797552224,681,682,682,681,6463
20241211,150100,793150897,682,682,684,681,17562
20241211,150000,781159988,681,680,682,680,12836
20241211,145900,772430353,680,679,680,679,1310
20241211,145800,771540853,679,678,679,677,11379
20241211,145700,763829716,679,679,680,679,1116
20241211,145600,763071905,680,679,680,679,1483
20241211,145500,762064909,679,679,679,678,688
20241211,145400,761597908,679,679,679,679,0
20241211,145300,761597908,679,678,679,678,11
20241211,145200,761590441,679,679,679,679,19
20241211,145100,761577540,679,678,679,677,11383
20241211,145000,753851237,679,678,679,678,3
20241211,144900,753849201,679,679,679,679,500
20241211,144800,753509701,679,679,679,679,1
20241211,144700,753509022,679,680,680,677,6138
20241211,144600,749345484,680,679,680,679,218
20241211,144500,749197458,680,680,680,680,419
20241211,144400,748912538,680,680,680,680,2000
20241211,144300,747552538,680,680,680,680,287
20241211,144200,747357378,680,679,680,679,302
20241211,144100,747152317,679,679,679,679,46
20241211,144000,747121083,680,679,680,679,1974
20241211,143900,745779720,679,679,679,679,1010
20241211,143800,745093930,679,678,679,678,122
20241211,143700,745011107,679,679,679,679,14
20241211,143600,745001601,678,679,679,678,456
20241211,143500,744692033,679,678,679,678,831
20241211,143400,744128614,679,679,679,679,51
20241211,143300,744093985,680,680,680,680,20
20241211,143200,744080385,680,679,680,679,430
20241211,143100,743788399,680,680,680,679,336
20241211,143000,743560233,680,680,680,679,2839
20241211,142900,741630513,680,680,680,680,4
20241211,142800,741627793,680,680,680,680,27
20241211,142700,741609433,680,679,680,679,8
20241211,142600,741603996,680,680,680,680,17
20241211,142500,741592436,680,679,680,679,31
20241211,142400,741571372,679,679,679,679,3008
20241211,142300,739528940,679,679,679,679,9
20241211,142200,739522829,679,679,679,679,4
20241211,142100,739520113,677,678,678,677,20
20241211,142000,739506560,679,677,679,677,783
20241211,141900,738976461,677,679,679,677,95
20241211,141800,738912044,679,679,679,679,3103
20241211,141700,736805107,679,679,679,679,0
20241211,141600,736805107,679,679,679,677,2031
20241211,141500,735429773,679,679,679,679,15
20241211,141400,735419588,679,679,679,679,1276
20241211,141300,734553184,679,679,679,679,0
20241211,141200,734553184,679,678,679,678,619
20241211,141100,734133482,678,678,679,678,117
20241211,141000,734054137,679,679,679,679,25
20241211,140900,734037162,678,679,679,678,49
20241211,140800,734003938,678,678,679,678,246
20241211,140700,733837147,679,679,679,679,2
20241211,140600,733835789,679,679,679,678,1335
20241211,140500,732929629,679,680,680,678,4120
20241211,140400,730135952,680,680,680,679,2181
20241211,140300,728653005,680,680,680,680,2387
20241211,140200,727029845,680,680,680,678,5297
20241211,140100,723437913,679,675,679,675,27610
20241211,140000,704701465,676,676,676,676,15
20241211,135900,704691325,676,676,676,676,1481
20241211,135800,703690169,676,676,676,676,53
20241211,135700,703654341,677,677,677,677,3
20241211,135600,703652310,676,676,677,676,613
20241211,135500,703237322,678,677,678,677,345
20241211,135400,703003754,677,677,677,677,115
20241211,135300,702925899,677,677,677,677,27
20241211,135200,702907620,677,677,677,677,1505
20241211,135100,701888735,676,677,677,676,1402
20241211,135000,700939583,676,676,676,676,2188
20241211,134900,699460495,674,675,675,674,1464
20241211,134800,698473745,676,675,676,675,1130
20241211,134700,697710994,675,675,675,675,214
20241211,134600,697566544,675,675,675,675,969
20241211,134500,696912469,675,676,676,675,15
20241211,134400,696902334,676,674,676,674,830
20241211,134300,696342912,674,674,674,674,0
20241211,134200,696342912,674,675,675,674,426
20241211,134100,696055773,674,674,674,674,0
20241211,134000,696055773,674,675,675,674,278
20241211,133900,695868191,674,673,675,673,224
20241211,133800,695717413,673,674,674,673,1179
20241211,133700,694923443,673,673,673,673,0
20241211,133600,694923443,673,673,673,673,0
20241211,133500,694923443,673,673,673,673,0
20241211,133400,694923443,673,674,674,673,10
20241211,133300,694916710,673,674,674,673,15000
20241211,133200,684821210,673,675,675,673,15514
20241211,133100,674364270,675,676,676,675,414
20241211,133000,674084790,676,676,676,676,3900
20241211,132900,671448390,676,676,676,676,0
20241211,132800,671448390,676,676,676,676,5003
20241211,132700,668066362,677,675,677,675,284
20241211,132600,667874522,675,675,675,675,3
20241211,132500,667872497,675,675,675,675,2
20241211,132400,667871147,674,674,674,674,7
20241211,132300,667866429,678,678,678,678,2
20241211,132200,667865073,673,675,675,673,5979
20241211,132100,663834152,675,678,678,675,1757
20241211,132000,662644588,678,678,679,676,2841
20241211,131900,660718262,679,679,679,679,0
20241211,131800,660718262,679,678,679,678,5496
20241211,131700,656988974,678,678,678,678,2247
20241211,131600,655465508,678,678,678,678,13053
20241211,131500,646615574,675,675,675,675,10
20241211,131400,646608824,677,677,677,677,200
20241211,131300,646473424,675,675,675,675,7999
20241211,131200,641074099,675,675,675,675,1
20241211,131100,641073424,677,676,677,676,2501
20241211,131000,639380955,676,676,676,676,4195
20241211,130900,636545135,676,676,676,676,305
20241211,130800,636338955,677,678,678,677,87
20241211,130700,636280033,678,678,678,678,10
20241211,130600,636273253,678,677,678,677,1530
20241211,130500,635236820,677,677,677,677,121
20241211,130400,635154903,677,677,678,677,903
20241211,130300,634543554,677,677,677,677,30
20241211,130200,634523244,677,677,677,677,0
20241211,130100,634523244,677,678,678,677,116
20241211,130000,634444696,678,676,679,676,1458
20241211,125900,633459017,679,678,679,678,3316
20241211,125800,631210735,678,678,678,678,45
20241211,125700,631180225,676,677,678,676,3403
20241211,125600,628879690,677,676,677,676,1244
20241211,125500,628037716,677,677,677,677,86
20241211,125400,627979494,677,677,677,677,165
20241211,125300,627867789,675,675,675,675,0
20241211,125200,627867789,675,674,675,674,2836
20241211,125100,625954896,675,674,675,674,1589
20241211,125000,624883077,671,674,674,671,153
20241211,124900,624779985,671,673,673,671,6708
20241211,124800,620275051,673,673,673,673,23
20241211,124700,620259572,673,671,673,670,8712
20241211,124600,614420451,673,673,673,673,3
20241211,124500,614418432,671,670,671,670,107
20241211,124400,614346642,673,672,673,670,3030
20241211,124300,612316342,669,674,674,668,10141
20241211,124200,605529785,674,674,674,674,532
20241211,124100,605171217,674,674,674,674,4
20241211,124000,605168521,674,674,674,674,773
20241211,123900,604647519,675,674,675,674,4699
20241211,123800,601480392,675,675,676,675,9916
20241211,123700,594777337,675,675,675,675,0
20241211,123600,594777337,675,674,675,674,821
20241211,123500,594223783,675,675,675,675,10
20241211,123400,594217033,675,675,675,675,156
20241211,123300,594111733,675,677,677,675,220
20241211,123200,593963221,677,677,677,677,152
20241211,123100,593860317,675,675,675,675,2943
20241211,123000,591873792,675,675,675,675,152
20241211,122900,591771192,675,676,676,675,864
20241211,122800,591187892,676,676,676,676,1094
20241211,122700,590448348,679,680,680,679,28
20241211,122600,590429335,679,678,679,678,2901
20241211,122500,588462357,678,678,678,678,2
20241211,122400,588461001,677,676,677,675,1810
20241211,122300,587238042,677,678,678,677,2250
20241211,122200,585714592,678,678,681,678,858
20241211,122100,585132765,679,680,681,678,3403
20241211,122000,582821943,680,682,682,675,12910
20241211,121900,574071886,682,679,682,678,15065
20241211,121800,563820226,678,680,680,678,3986
20241211,121700,561110053,678,680,680,678,6753
20241211,121600,556523011,678,679,681,677,7770
20241211,121500,551248285,681,673,685,673,70562
20241211,121400,503288139,677,674,678,671,18526
20241211,121300,490774150,671,671,671,671,0
20241211,121200,490774150,671,671,671,671,2
20241211,121100,490772808,673,672,673,671,22037
20241211,121000,475964213,672,673,673,672,1229
20241211,120900,475138324,672,672,672,672,1329
20241211,120800,474245236,673,674,674,673,7090
20241211,120700,469473636,673,673,673,673,0
20241211,120600,469473636,673,673,673,673,1082
20241211,120500,468745450,674,674,674,674,0
20241211,120400,468745450,674,675,675,674,667
20241211,120300,468295890,675,674,675,674,6831
20241211,120200,463689234,675,674,675,674,5160
20241211,120100,460211343,674,674,674,674,1
20241211,120000,460210669,674,674,674,674,2
20241211,115900,460209321,673,673,673,673,0
20241211,115800,460209321,673,673,673,673,21
20241211,115700,460195188,673,673,674,673,215
20241211,115600,460050478,674,673,674,673,3520
20241211,115500,457678712,674,673,674,672,1512
20241211,115400,456660931,674,673,674,673,4962
20241211,115300,453321064,673,673,673,672,2712
20241211,115200,451498591,673,673,673,673,1524
20241211,115100,450472939,673,672,673,672,3
20241211,115000,450470921,673,672,673,672,17
20241211,114900,450459496,671,671,671,671,150
20241211,114800,450358846,671,672,672,671,201
20241211,114700,450223875,672,672,672,672,982
20241211,114600,449563971,672,671,672,671,2800
20241211,114500,447685168,671,669,671,668,2950
20241211,114400,445709907,668,668,668,668,0
20241211,114300,445709907,668,668,668,668,0
20241211,114200,445709907,668,668,668,668,0
20241211,114100,445709907,668,669,669,668,3399
20241211,114000,443436838,669,669,669,669,0
20241211,113900,443436838,669,669,669,669,1300
20241211,113800,442567138,669,669,669,669,1550
20241211,113700,441530188,670,670,670,670,10
20241211,113600,441523488,669,669,669,669,1996
20241211,113500,440188164,669,669,669,669,3478
20241211,113400,437861382,670,670,670,670,659
20241211,113300,437419852,670,670,670,670,1
20241211,113200,437419182,669,671,671,669,20499
20241211,113100,423705340,670,670,670,670,2
20241211,113000,423704000,671,670,671,670,18
20241211,112900,423691930,669,669,669,669,0
20241211,112800,423691930,669,670,670,669,2558
20241211,112700,421979342,671,671,671,671,283
20241211,112600,421789449,671,671,671,671,443
20241211,112500,421492196,672,672,672,672,0
20241211,112400,421492196,672,672,672,672,406
20241211,112300,421219364,672,672,672,672,1152
20241211,112200,420445220,672,672,673,671,8116
20241211,112100,414991926,672,671,672,671,504
20241211,112000,414653738,670,670,670,670,23121
20241211,111900,399162668,670,670,670,670,1
20241211,111800,399161998,670,670,670,670,3
20241211,111700,399159988,671,670,671,668,3701
20241211,111600,396685683,670,671,671,670,2004
20241211,111500,395341999,671,672,672,671,506
20241211,111400,395002471,668,671,671,668,4662
20241211,111300,391888243,671,671,671,671,0
20241211,111200,391888243,671,671,671,671,30
20241211,111100,391868113,671,669,671,668,2827
20241211,111000,389976667,671,671,671,671,0
20241211,110900,389976667,671,671,671,671,3702
20241211,110800,387492625,671,668,671,668,292
20241211,110700,387297256,669,669,669,669,0
20241211,110600,387297256,669,670,670,669,19313
20241211,110500,374362546,670,668,670,668,693
20241211,110400,373898602,669,669,669,669,9
20241211,110300,373892581,669,669,669,669,18
20241211,110200,373880539,669,669,669,669,113
20241211,110100,373804942,668,669,669,668,1493
20241211,110000,372807508,671,671,671,671,0
20241211,105900,372807508,671,671,671,671,1043
20241211,105800,372107655,671,671,671,671,414
20241211,105700,371829861,671,671,671,671,6090
20241211,105600,367743471,671,670,671,668,4887
20241211,105500,364474965,670,670,670,670,120
20241211,105400,364394565,668,669,669,668,484
20241211,105300,364071209,669,670,671,669,2801
20241211,105200,362194538,669,668,669,668,1132
20241211,105100,361437883,668,668,668,668,47
20241211,105000,361406487,668,668,669,668,1429
20241211,104900,360451912,668,668,669,668,756
20241211,104800,359946402,669,669,669,668,5877
20241211,104700,356018885,669,669,669,669,3600
20241211,104600,353610485,669,669,669,669,1000
20241211,104500,352941485,669,670,670,669,1128
20241211,104400,352186851,669,669,669,669,25
20241211,104300,352170126,669,669,669,669,0
20241211,104200,352170126,669,669,669,669,100
20241211,104100,352103226,669,669,669,669,75
20241211,104000,352053051,669,669,669,669,643
20241211,103900,351622884,669,669,669,669,1000
20241211,103800,350953884,669,670,670,669,1095
20241211,103700,350220239,669,669,669,669,1367
20241211,103600,349305716,670,671,671,670,2584
20241211,103500,347572760,671,671,671,671,5068
20241211,103400,344172132,671,673,673,671,10428
20241211,103300,337154886,673,672,673,672,50
20241211,103200,337121270,673,673,673,671,2591
20241211,103100,335377595,673,671,673,671,10332
20241211,103000,328434487,672,672,672,672,82
20241211,102900,328379383,672,668,672,668,26
20241211,102800,328362007,668,668,668,668,100
20241211,102700,328295207,672,669,672,669,8160
20241211,102600,322835687,673,673,673,670,1181
20241211,102500,322043157,673,670,673,670,1515
20241211,102400,321028062,673,672,673,672,1405
20241211,102300,320083206,673,672,674,670,3007
20241211,102200,318065707,672,673,674,672,6921
20241211,102100,313410724,672,672,672,672,390
20241211,102000,313148644,672,672,672,672,5363
20241211,101900,309544708,672,670,672,670,2530
20241211,101800,307845344,670,672,672,670,8753
20241211,101700,301972701,670,670,670,670,0
20241211,101600,301972701,670,670,673,669,4692
20241211,101500,298825405,670,670,670,670,200
20241211,101400,298691405,668,670,670,668,782
20241211,101300,298168929,668,669,670,668,15119
20241211,101200,288066900,670,671,673,670,2613
20241211,101100,286315990,673,673,673,673,8
20241211,101000,286310606,673,670,673,670,9495
20241211,100900,279944529,672,673,673,672,29
20241211,100800,279925039,673,673,673,673,16
20241211,100700,279914271,669,673,673,668,24009
20241211,100600,263851150,673,672,673,672,5014
20241211,100500,260481733,672,672,672,671,10947
20241211,100400,253126349,670,670,672,670,5668
20241211,100300,249320630,671,671,671,671,200
20241211,100200,249186430,671,671,671,671,215
20241211,100100,249042165,669,670,670,669,1415
20241211,100000,248094287,671,671,671,671,296
20241211,095900,247895671,671,671,671,671,3380
20241211,095800,245627691,671,670,671,670,5510
20241211,095700,241935482,671,670,671,670,1702
20241211,095600,240795010,670,670,670,669,2640
20241211,095500,239026806,670,669,670,669,170
20241211,095400,238913073,669,669,669,669,974
20241211,095300,238261467,670,670,670,670,155
20241211,095200,238157617,670,669,671,669,433
20241211,095100,237867509,669,668,669,668,6421
20241211,095000,233572860,668,668,668,668,365
20241211,094900,233329040,668,668,668,668,140
20241211,094800,233235520,669,669,669,669,31
20241211,094700,233214781,668,669,670,668,1986
20241211,094600,231887624,669,669,669,669,7
20241211,094500,231882941,669,670,670,669,2043
20241211,094400,230514345,670,668,670,668,1546
20241211,094300,229481605,668,669,669,668,621
20241211,094200,229066755,669,669,669,669,1535
20241211,094100,228039840,669,669,669,668,223
20241211,094000,227890867,668,669,669,668,7
20241211,093900,227886186,670,671,671,670,716
20241211,093800,227405761,669,669,669,669,6767
20241211,093700,222878638,669,669,669,669,0
20241211,093600,222878638,669,668,669,668,2523
20241211,093500,221191127,666,666,668,665,1715
20241211,093400,220049033,668,668,669,667,1407
20241211,093300,219109206,668,668,668,668,2239
20241211,093200,217613554,669,668,669,668,3720
20241211,093100,215128592,668,668,668,665,6146
20241211,093000,211026595,668,667,668,667,14
20241211,092900,211017249,666,665,666,665,2724
20241211,092800,209205783,665,665,665,664,2823
20241211,092700,207329064,665,668,668,665,11240
20241211,092600,199837019,668,671,671,668,6010
20241211,092500,195822309,671,672,672,671,299
20241211,092400,195621420,672,669,672,669,26435
20241211,092300,177907365,669,665,670,665,3933
20241211,092200,175281125,664,667,669,664,15524
20241211,092100,164951242,667,667,667,666,7319
20241211,092000,160070517,667,668,668,667,2970
20241211,091900,158088158,669,669,669,669,504
20241211,091800,157750982,669,672,672,669,1504
20241211,091700,156740369,672,669,672,668,15590
20241211,091600,146311925,672,673,674,669,13806
20241211,091500,137010292,673,668,673,664,23247
20241211,091400,121440007,668,662,669,662,12896
20241211,091300,112838288,662,660,663,660,6342
20241211,091200,108649179,658,658,658,658,3858
20241211,091100,106110615,658,659,659,658,4631
20241211,091000,103063100,658,663,664,658,16078
20241211,090900,92391086,659,655,662,655,13476
20241211,090800,83525096,655,656,656,655,17660
20241211,090700,71941368,656,658,658,656,14108
20241211,090600,62682155,658,662,663,657,27113
20241211,090500,44752865,658,658,661,658,8941
20241211,090400,38861969,658,660,660,657,5238
20241211,090300,35413211,665,665,665,659,362
20241211,090200,35174614,659,664,668,659,34001
20241211,090100,12685948,668,664,670,664,2583
20241211,090000,10970780,670,667,670,664,16448