stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184400,544763036,690,690,690,690,9547
20241216,184300,544763036,690,690,690,690,0
20241216,184200,544763036,690,690,690,690,0
20241216,184100,544763036,690,690,690,690,0
20241216,184000,544763036,690,690,690,690,0
20241216,183900,544763036,690,690,690,690,0
20241216,183800,544763036,690,690,690,690,0
20241216,183700,544763036,690,690,690,690,0
20241216,183600,544763036,690,690,690,690,0
20241216,183500,544763036,690,690,690,690,0
20241216,183400,544763036,690,690,690,690,0
20241216,183300,544763036,690,690,690,690,0
20241216,183200,544763036,690,690,690,690,0
20241216,183100,544763036,690,690,690,690,0
20241216,183000,544763036,690,690,690,690,0
20241216,182900,544763036,690,690,690,690,0
20241216,182800,544763036,690,690,690,690,0
20241216,182700,544763036,690,690,690,690,0
20241216,182600,544763036,690,690,690,690,0
20241216,182500,544763036,690,690,690,690,0
20241216,182400,544763036,690,690,690,690,0
20241216,182300,544763036,690,690,690,690,0
20241216,182200,544763036,690,690,690,690,0
20241216,182100,544763036,690,690,690,690,0
20241216,182000,544763036,690,690,690,690,0
20241216,181900,544763036,690,690,690,690,0
20241216,181800,544763036,690,690,690,690,0
20241216,181700,544763036,690,690,690,690,0
20241216,181600,544763036,690,690,690,690,0
20241216,181500,544763036,690,690,690,690,0
20241216,181400,544763036,690,690,690,690,9547
20241216,181300,544763036,690,690,690,690,0
20241216,181200,544763036,690,690,690,690,0
20241216,181100,544763036,690,690,690,690,0
20241216,181000,544763036,690,690,690,690,0
20241216,180900,544763036,690,690,690,690,0
20241216,180800,544763036,690,690,690,690,0
20241216,180700,544763036,690,690,690,690,0
20241216,180600,544763036,690,690,690,690,0
20241216,180500,544763036,690,690,690,690,0
20241216,180400,544763036,690,690,690,690,0
20241216,180300,544763036,690,690,690,690,0
20241216,180200,544763036,690,690,690,690,0
20241216,180100,544763036,690,690,690,690,0
20241216,180000,544763036,690,690,690,690,0
20241216,175900,544763036,690,690,690,690,0
20241216,175800,544763036,690,690,690,690,0
20241216,175700,544763036,690,690,690,690,0
20241216,175600,544763036,690,690,690,690,0
20241216,175500,544763036,690,690,690,690,0
20241216,175400,544763036,690,690,690,690,0
20241216,175300,544763036,690,690,690,690,0
20241216,175200,544763036,690,690,690,690,0
20241216,175100,544763036,690,690,690,690,0
20241216,175000,544763036,690,690,690,690,0
20241216,174900,544763036,690,690,690,690,0
20241216,174800,544763036,690,690,690,690,0
20241216,174700,544763036,690,690,690,690,0
20241216,174600,544763036,690,690,690,690,0
20241216,174500,544763036,690,690,690,690,0
20241216,174400,544763036,690,690,690,690,9547
20241216,174300,544763036,690,690,690,690,0
20241216,174200,544763036,690,690,690,690,0
20241216,174100,544763036,690,690,690,690,0
20241216,174000,544763036,690,690,690,690,0
20241216,173900,544763036,690,690,690,690,0
20241216,173800,544763036,690,690,690,690,0
20241216,173700,544763036,690,690,690,690,0
20241216,173600,544763036,690,690,690,690,0
20241216,173500,544763036,690,690,690,690,0
20241216,173400,544763036,690,690,690,690,0
20241216,173300,544763036,690,690,690,690,0
20241216,173200,544763036,690,690,690,690,0
20241216,173100,544763036,690,690,690,690,0
20241216,173000,544763036,690,690,690,690,0
20241216,172900,544763036,690,690,690,690,0
20241216,172800,544763036,690,690,690,690,0
20241216,172700,544763036,690,690,690,690,0
20241216,172600,544763036,690,690,690,690,0
20241216,172500,544763036,690,690,690,690,0
20241216,172400,544763036,690,690,690,690,0
20241216,172300,544763036,690,690,690,690,0
20241216,172200,544763036,690,690,690,690,0
20241216,172100,544763036,690,690,690,690,0
20241216,172000,544763036,690,690,690,690,0
20241216,171900,544763036,690,690,690,690,0
20241216,171800,544763036,690,690,690,690,0
20241216,171700,544763036,690,690,690,690,0
20241216,171600,544763036,690,690,690,690,0
20241216,171500,544763036,690,690,690,690,0
20241216,171400,544763036,690,690,690,690,9547
20241216,171300,544763036,690,690,690,690,0
20241216,171200,544763036,690,690,690,690,0
20241216,171100,544763036,690,690,690,690,0
20241216,171000,544763036,690,690,690,690,0
20241216,170900,544763036,690,690,690,690,0
20241216,170800,544763036,690,690,690,690,0
20241216,170700,544763036,690,690,690,690,0
20241216,170600,544763036,690,690,690,690,0
20241216,170500,544763036,690,690,690,690,0
20241216,170400,544763036,690,690,690,690,0
20241216,170300,544763036,690,690,690,690,0
20241216,170200,544763036,690,690,690,690,0
20241216,170100,544763036,690,690,690,690,0
20241216,170000,544763036,690,690,690,690,0
20241216,165900,544763036,690,690,690,690,0
20241216,165800,544763036,690,690,690,690,0
20241216,165700,544763036,690,690,690,690,0
20241216,165600,544763036,690,690,690,690,0
20241216,165500,544763036,690,690,690,690,0
20241216,165400,544763036,690,690,690,690,0
20241216,165300,544763036,690,690,690,690,0
20241216,165200,544763036,690,690,690,690,0
20241216,165100,544763036,690,690,690,690,0
20241216,165000,544763036,690,690,690,690,0
20241216,164900,544763036,690,690,690,690,0
20241216,164800,544763036,690,690,690,690,0
20241216,164700,544763036,690,690,690,690,0
20241216,164600,544763036,690,690,690,690,0
20241216,164500,544763036,690,690,690,690,0
20241216,164400,544763036,690,690,690,690,9547
20241216,164300,544763036,690,690,690,690,0
20241216,164200,544763036,690,690,690,690,0
20241216,164100,544763036,690,690,690,690,0
20241216,164000,544763036,690,690,690,690,0
20241216,163900,544763036,690,690,690,690,0
20241216,163800,544763036,690,690,690,690,0
20241216,163700,544763036,690,690,690,690,0
20241216,163600,544763036,690,690,690,690,0
20241216,163500,544763036,690,690,690,690,0
20241216,163400,544763036,690,690,690,690,0
20241216,163300,544763036,690,690,690,690,0
20241216,163200,544763036,690,690,690,690,0
20241216,163100,544763036,690,690,690,690,0
20241216,163000,544763036,690,690,690,690,0
20241216,162900,544763036,690,690,690,690,0
20241216,162800,544763036,690,690,690,690,0
20241216,162700,544763036,690,690,690,690,0
20241216,162600,544763036,690,690,690,690,0
20241216,162500,544763036,690,690,690,690,0
20241216,162400,544763036,690,690,690,690,0
20241216,162300,544763036,690,690,690,690,0
20241216,162200,544763036,690,690,690,690,0
20241216,162100,544763036,690,690,690,690,0
20241216,162000,544763036,690,690,690,690,0
20241216,161900,544763036,690,690,690,690,0
20241216,161800,544763036,690,690,690,690,0
20241216,161700,544763036,690,690,690,690,0
20241216,161600,544763036,690,690,690,690,0
20241216,161500,544763036,690,690,690,690,0
20241216,161400,544763036,690,690,690,690,9547
20241216,161300,544763036,690,690,690,690,0
20241216,161200,544763036,690,690,690,690,0
20241216,161100,544763036,690,690,690,690,0
20241216,161000,544763036,690,690,690,690,0
20241216,160900,544763036,690,690,690,690,0
20241216,160800,544763036,690,690,690,690,0
20241216,160700,544763036,690,690,690,690,0
20241216,160600,544763036,690,690,690,690,0
20241216,160500,544763036,690,690,690,690,0
20241216,160400,544763036,690,690,690,690,0
20241216,160300,544763036,690,690,690,690,0
20241216,160200,544763036,690,690,690,690,0
20241216,160100,544763036,690,690,690,690,0
20241216,160000,544763036,690,690,690,690,0
20241216,155900,544763036,690,690,690,690,0
20241216,155800,544763036,690,690,690,690,0
20241216,155700,544763036,690,690,690,690,0
20241216,155600,544763036,690,690,690,690,0
20241216,155500,544763036,690,690,690,690,0
20241216,155400,544763036,690,690,690,690,0
20241216,155300,544763036,690,690,690,690,0
20241216,155200,544763036,690,690,690,690,0
20241216,155100,544763036,690,690,690,690,0
20241216,155000,544763036,690,690,690,690,0
20241216,154900,544763036,690,690,690,690,0
20241216,154800,544763036,690,690,690,690,0
20241216,154700,544763036,690,690,690,690,0
20241216,154600,544763036,690,690,690,690,0
20241216,154500,544763036,690,690,690,690,0
20241216,154400,544763036,690,690,690,690,9547
20241216,154300,544763036,690,690,690,690,0
20241216,154200,544763036,690,690,690,690,0
20241216,154100,544763036,690,690,690,690,0
20241216,154000,544763036,690,690,690,690,0
20241216,153900,544763036,690,690,690,690,0
20241216,153800,544763036,690,690,690,690,0
20241216,153700,544763036,690,690,690,690,0
20241216,153600,544763036,690,690,690,690,0
20241216,153500,544763036,690,690,690,690,0
20241216,153400,544763036,690,690,690,690,0
20241216,153300,544763036,690,690,690,690,0
20241216,153200,544763036,690,690,690,690,0
20241216,153100,544763036,690,690,690,690,0
20241216,153000,544763036,690,690,690,690,9547
20241216,152900,538175606,690,690,690,690,0
20241216,152800,538175606,690,690,690,690,0
20241216,152700,538175606,690,690,690,690,0
20241216,152600,538175606,690,690,690,690,0
20241216,152500,538175606,690,690,690,690,0
20241216,152400,538175606,690,690,690,690,0
20241216,152300,538175606,690,690,690,690,0
20241216,152200,538175606,690,690,690,690,0
20241216,152100,538175606,690,690,690,690,0
20241216,152000,538175606,690,690,690,690,0
20241216,151900,538175606,690,688,690,688,102
20241216,151800,538105426,690,687,690,687,147
20241216,151700,538004396,687,688,688,687,1685
20241216,151600,536845120,688,688,688,688,0
20241216,151500,536845120,688,686,688,686,13713
20241216,151400,527427994,686,686,686,686,12
20241216,151300,527419762,686,686,686,686,31
20241216,151200,527398496,686,686,686,686,9
20241216,151100,527392322,685,685,685,685,1000
20241216,151000,526707322,686,686,686,686,36
20241216,150900,526682626,687,685,687,685,1128
20241216,150800,525909917,685,685,685,685,3898
20241216,150700,523239787,685,685,685,685,60
20241216,150600,523198687,683,684,684,683,5017
20241216,150500,519767495,684,684,684,684,941
20241216,150400,519123851,684,684,684,684,315
20241216,150300,518908391,684,684,684,684,5
20241216,150200,518904971,684,684,684,684,3200
20241216,150100,516716171,684,685,685,684,6549
20241216,150000,512236557,685,684,685,684,5
20241216,145900,512233135,685,685,685,685,281
20241216,145800,512040650,684,685,685,684,1710
20241216,145700,510869500,685,685,685,685,500
20241216,145600,510527000,685,686,686,685,102
20241216,145500,510457129,683,687,687,683,1032
20241216,145400,509752145,687,687,687,687,3
20241216,145300,509750084,687,687,687,687,31
20241216,145200,509728787,684,684,684,684,35
20241216,145100,509704847,684,684,684,683,840
20241216,145000,509131064,684,684,684,684,422
20241216,144900,508842416,684,684,684,684,1200
20241216,144800,508021616,684,684,684,684,600
20241216,144700,507611216,684,684,684,684,11072
20241216,144600,500037968,684,685,685,684,1100
20241216,144500,499284568,686,686,686,686,85
20241216,144400,499226258,686,686,686,686,1000
20241216,144300,498540258,687,687,687,687,2
20241216,144200,498538884,686,685,686,685,7349
20241216,144100,493497480,685,685,685,685,1
20241216,144000,493496795,684,684,684,684,1
20241216,143900,493496111,683,683,683,683,0
20241216,143800,493496111,683,684,684,683,6249
20241216,143700,489226854,685,685,685,685,1000
20241216,143600,488541854,685,685,685,685,674
20241216,143500,488080164,684,684,684,684,0
20241216,143400,488080164,684,684,684,684,0
20241216,143300,488080164,684,684,684,684,9
20241216,143200,488074008,684,684,684,684,1
20241216,143100,488073324,684,684,684,684,0
20241216,143000,488073324,684,684,684,684,10492
20241216,142900,480896796,685,685,685,685,0
20241216,142800,480896796,685,685,685,685,13
20241216,142700,480887891,685,685,685,685,155
20241216,142600,480781716,685,685,685,685,12
20241216,142500,480773496,685,685,685,685,2
20241216,142400,480772126,685,685,685,685,3158
20241216,142300,478608896,685,685,685,685,0
20241216,142200,478608896,685,685,685,685,297
20241216,142100,478405451,685,685,685,685,0
20241216,142000,478405451,685,685,685,685,0
20241216,141900,478405451,685,685,685,685,4001
20241216,141800,475664766,686,686,686,686,0
20241216,141700,475664766,686,686,686,686,10
20241216,141600,475657906,685,685,685,685,5
20241216,141500,475654481,685,686,686,685,5691
20241216,141400,471755455,686,686,686,686,1786
20241216,141300,470530259,686,686,686,686,11467
20241216,141200,462663897,686,686,686,686,0
20241216,141100,462663897,686,686,686,686,0
20241216,141000,462663897,686,686,686,686,0
20241216,140900,462663897,686,686,686,686,208
20241216,140800,462521209,687,687,687,687,40
20241216,140700,462493729,686,687,687,686,1724
20241216,140600,461309563,687,687,687,687,300
20241216,140500,461103463,687,687,687,687,5014
20241216,140400,457658845,686,687,687,686,596
20241216,140300,457249939,687,687,687,687,1
20241216,140200,457249252,686,686,686,686,299
20241216,140100,457044138,687,687,687,687,45
20241216,140000,457013223,686,686,687,686,418
20241216,135900,456726473,687,687,687,686,3717
20241216,135800,454176018,687,688,688,687,6006
20241216,135700,450049891,687,687,687,687,0
20241216,135600,450049891,687,687,687,687,0
20241216,135500,450049891,687,688,688,687,2332
20241216,135400,448445476,688,688,688,688,222
20241216,135300,448292740,689,689,689,689,981
20241216,135200,447616831,688,688,688,688,111
20241216,135100,447540463,688,688,688,688,0
20241216,135000,447540463,688,688,688,688,409
20241216,134900,447259071,688,688,688,688,0
20241216,134800,447259071,688,688,688,688,0
20241216,134700,447259071,688,688,688,688,0
20241216,134600,447259071,688,690,690,688,1003
20241216,134500,446569003,690,690,690,690,0
20241216,134400,446569003,690,690,690,690,2000
20241216,134300,445189003,689,689,689,689,72
20241216,134200,445139395,687,687,687,687,0
20241216,134100,445139395,687,687,687,687,0
20241216,134000,445139395,687,687,687,687,200
20241216,133900,445001995,687,687,687,687,6986
20241216,133800,440202613,687,688,688,687,5471
20241216,133700,436439675,688,688,688,688,0
20241216,133600,436439675,688,688,688,688,968
20241216,133500,435773691,688,688,688,688,1
20241216,133400,435773003,688,688,688,688,1
20241216,133300,435772315,688,689,689,688,9
20241216,133200,435766122,688,688,688,688,73
20241216,133100,435715898,689,689,689,689,3055
20241216,133000,433611003,691,691,691,691,937
20241216,132900,432963536,690,690,690,690,5000
20241216,132800,429513536,690,690,690,690,10
20241216,132700,429506636,690,689,690,689,3016
20241216,132600,427425612,689,689,689,689,939
20241216,132500,426778641,689,689,689,689,3000
20241216,132400,424711641,687,687,687,687,0
20241216,132300,424711641,687,687,687,687,1
20241216,132200,424710954,687,687,688,687,963
20241216,132100,424048551,689,689,689,689,111
20241216,132000,423972072,689,689,689,689,4500
20241216,131900,420871572,687,687,687,687,1
20241216,131800,420870885,687,688,688,687,4775
20241216,131700,417585686,688,689,689,688,2988
20241216,131600,415527040,688,689,689,688,4789
20241216,131500,412231618,688,688,688,688,1
20241216,131400,412230930,688,688,688,688,0
20241216,131300,412230930,688,688,688,688,2606
20241216,131200,410438002,689,688,689,688,501
20241216,131100,410092814,689,688,689,688,685
20241216,131000,409621533,688,688,688,688,0
20241216,130900,409621533,688,688,688,688,0
20241216,130800,409621533,688,688,688,688,30
20241216,130700,409600893,689,689,689,689,1000
20241216,130600,408911893,689,689,689,689,1
20241216,130500,408911204,688,688,688,688,1
20241216,130400,408910516,689,689,689,689,19
20241216,130300,408897425,690,688,690,688,4570
20241216,130200,405752125,688,689,689,688,518
20241216,130100,405395723,688,688,688,688,19
20241216,130000,405382651,688,690,690,688,210
20241216,125900,405237962,690,690,690,690,0
20241216,125800,405237962,690,689,690,689,1500
20241216,125700,404203123,689,689,689,689,0
20241216,125600,404203123,689,689,689,689,14
20241216,125500,404193477,689,689,689,689,0
20241216,125400,404193477,689,689,689,689,0
20241216,125300,404193477,689,689,689,689,36
20241216,125200,404168673,689,689,689,689,233
20241216,125100,404008136,689,689,689,689,380
20241216,125000,403746316,689,689,689,689,100
20241216,124900,403677416,689,689,689,689,1559
20241216,124800,402603265,689,689,689,689,0
20241216,124700,402603265,689,689,689,689,0
20241216,124600,402603265,689,689,689,689,0
20241216,124500,402603265,689,689,689,689,0
20241216,124400,402603265,689,689,689,689,710
20241216,124300,402114075,689,689,689,689,23
20241216,124200,402098228,689,689,689,689,153
20241216,124100,401992811,689,691,691,689,19212
20241216,124000,388742939,691,691,691,691,14
20241216,123900,388733265,691,692,692,691,310
20241216,123800,388518755,692,692,692,692,3
20241216,123700,388516679,690,690,690,690,0
20241216,123600,388516679,690,690,690,690,157
20241216,123500,388408349,691,691,691,691,0
20241216,123400,388408349,691,692,692,691,2876
20241216,123300,386420153,692,691,692,690,13244
20241216,123200,377270289,690,690,690,690,2466
20241216,123100,375568749,692,692,692,692,400
20241216,123000,375291949,690,690,690,690,0
20241216,122900,375291949,690,690,690,690,211
20241216,122800,375146359,690,690,690,690,0
20241216,122700,375146359,690,691,691,690,2550
20241216,122600,373386855,691,692,692,691,34
20241216,122500,373363331,692,692,692,692,0
20241216,122400,373363331,692,692,692,692,0
20241216,122300,373363331,692,692,692,692,1
20241216,122200,373362639,692,691,692,691,729
20241216,122100,372858447,690,690,690,690,0
20241216,122000,372858447,690,690,690,690,0
20241216,121900,372858447,690,690,690,690,0
20241216,121800,372858447,690,691,691,690,361
20241216,121700,372608997,690,690,690,690,8
20241216,121600,372603477,690,690,690,690,2759
20241216,121500,370699767,691,691,691,691,0
20241216,121400,370699767,691,691,691,691,547
20241216,121300,370321790,691,691,691,691,0
20241216,121200,370321790,691,691,691,691,500
20241216,121100,369976290,691,691,691,691,405
20241216,121000,369696435,690,690,690,690,0
20241216,120900,369696435,690,690,690,690,1200
20241216,120800,368868435,690,690,690,690,11
20241216,120700,368860845,690,690,690,690,0
20241216,120600,368860845,690,690,690,690,0
20241216,120500,368860845,690,690,690,690,0
20241216,120400,368860845,690,691,691,690,14774
20241216,120300,358666688,691,691,691,691,702
20241216,120200,358181606,691,691,691,691,1
20241216,120100,358180915,692,692,692,692,1000
20241216,120000,357488915,692,692,692,691,2208
20241216,115900,355961187,691,691,691,691,0
20241216,115800,355961187,691,691,691,691,3
20241216,115700,355959114,691,691,691,691,17
20241216,115600,355947367,691,691,691,691,0
20241216,115500,355947367,691,691,691,691,700
20241216,115400,355463667,691,691,691,691,1581
20241216,115300,354371196,690,691,691,690,2300
20241216,115200,352782996,691,691,691,691,500
20241216,115100,352437496,690,691,691,690,7910
20241216,115000,346971894,692,692,692,692,13
20241216,114900,346962898,691,691,691,691,210
20241216,114800,346817788,691,691,691,691,2208
20241216,114700,345292060,691,691,691,691,24
20241216,114600,345275476,690,690,690,690,2
20241216,114500,345274096,692,692,692,692,1501
20241216,114400,344235404,692,692,692,690,3637
20241216,114300,341718826,692,692,692,692,1800
20241216,114200,340473226,692,692,692,692,200
20241216,114100,340334826,692,692,692,692,206
20241216,114000,340192274,690,690,690,690,0
20241216,113900,340192274,690,690,690,690,208
20241216,113800,340048754,692,692,692,692,0
20241216,113700,340048754,692,692,692,692,0
20241216,113600,340048754,692,692,692,692,400
20241216,113500,339771954,692,692,692,692,0
20241216,113400,339771954,692,692,692,692,400
20241216,113300,339495154,692,692,692,692,1
20241216,113200,339494462,690,690,690,690,3000
20241216,113100,337424462,690,690,690,690,3000
20241216,113000,335354462,691,691,691,691,8612
20241216,112900,329403570,690,690,690,690,0
20241216,112800,329403570,690,690,690,690,2288
20241216,112700,327824850,690,690,690,690,0
20241216,112600,327824850,690,690,690,690,14
20241216,112500,327815190,691,691,691,691,803
20241216,112400,327260317,691,691,691,691,2533
20241216,112300,325510014,690,690,690,690,1
20241216,112200,325509324,690,690,690,690,0
20241216,112100,325509324,690,690,690,690,0
20241216,112000,325509324,690,690,690,690,6269
20241216,111900,321183714,690,690,690,690,138
20241216,111800,321088494,691,690,691,690,3014
20241216,111700,319007820,691,690,691,690,3211
20241216,111600,316791964,691,691,691,691,1100
20241216,111500,316031864,690,692,692,690,9072
20241216,111400,309762265,693,693,693,692,273
20241216,111300,309573284,693,693,693,693,1
20241216,111200,309572591,692,693,693,692,2824
20241216,111100,307616066,693,693,693,693,7
20241216,111000,307611215,693,692,693,692,4618
20241216,110900,304415541,693,693,693,693,0
20241216,110800,304415541,693,693,693,693,1
20241216,110700,304414848,691,691,691,691,2000
20241216,110600,303032848,691,693,693,691,1017
20241216,110500,302329426,692,692,692,692,0
20241216,110400,302329426,692,692,692,692,708
20241216,110300,301839490,692,692,692,692,1334
20241216,110200,300916362,692,692,692,692,11
20241216,110100,300908750,692,692,692,692,0
20241216,110000,300908750,692,692,692,692,0
20241216,105900,300908750,692,692,692,692,8
20241216,105800,300903214,692,692,692,692,0
20241216,105700,300903214,692,692,692,692,30
20241216,105600,300882454,692,692,692,692,299
20241216,105500,300675546,692,692,692,692,129
20241216,105400,300586278,692,692,692,692,197
20241216,105300,300449954,692,692,692,692,500
20241216,105200,300103954,692,692,692,692,5
20241216,105100,300100494,692,692,692,692,0
20241216,105000,300100494,692,692,692,692,0
20241216,104900,300100494,692,692,692,692,7
20241216,104800,300095650,692,691,692,691,1604
20241216,104700,298987282,691,691,691,691,995
20241216,104600,298299737,693,693,693,693,10
20241216,104500,298292807,693,692,693,692,505
20241216,104400,297943327,692,692,692,692,387
20241216,104300,297675523,690,691,691,690,2000
20241216,104200,296295517,690,690,690,690,13131
20241216,104100,287235127,689,690,690,689,2520
20241216,104000,285496781,689,690,690,689,2368
20241216,103900,283864861,690,690,690,690,7938
20241216,103800,278387641,690,692,692,690,30000
20241216,103700,257679741,693,693,693,693,21
20241216,103600,257665188,693,693,693,693,1100
20241216,103500,256902888,695,695,695,695,1
20241216,103400,256902193,694,694,694,694,500
20241216,103300,256555193,694,693,694,692,12813
20241216,103200,247663233,694,694,694,694,484
20241216,103100,247327337,694,695,695,694,486
20241216,103000,246989975,694,694,694,694,5599
20241216,102900,243104269,694,691,694,691,10751
20241216,102800,235657166,693,691,693,691,3906
20241216,102700,232955067,692,692,692,692,0
20241216,102600,232955067,692,692,692,692,53
20241216,102500,232918391,692,692,692,692,1758
20241216,102400,231701855,692,692,692,692,708
20241216,102300,231211919,692,693,693,692,1958
20241216,102200,229855175,693,693,693,693,478
20241216,102100,229523921,692,692,692,692,352
20241216,102000,229280337,692,692,692,692,208
20241216,101900,229136401,693,693,693,693,470
20241216,101800,228810691,692,692,692,692,0
20241216,101700,228810691,692,692,693,692,3212
20241216,101600,226586987,691,691,691,691,0
20241216,101500,226586987,691,691,691,691,3034
20241216,101400,224490493,691,691,691,691,1049
20241216,101300,223765634,691,692,692,691,3359
20241216,101200,221444011,691,692,692,691,111
20241216,101100,221367200,692,693,693,692,10154
20241216,101000,214337589,693,694,694,693,1046
20241216,100900,213612705,694,693,694,693,1411
20241216,100800,212634864,693,692,693,692,826
20241216,100700,212063246,693,693,693,692,2842
20241216,100600,210096065,693,693,693,693,3106
20241216,100500,207943607,693,693,693,692,340
20241216,100400,207708287,693,692,693,692,222
20241216,100300,207554647,692,692,692,692,1001
20241216,100200,206861955,692,691,692,691,589
20241216,100100,206454930,691,691,691,691,5937
20241216,100000,202352463,691,691,691,690,2564
20241216,095900,200580947,691,691,691,690,2109
20241216,095800,199123836,692,692,692,692,128
20241216,095700,199035260,692,692,692,691,729
20241216,095600,198531500,692,692,692,691,4249
20241216,095500,195591400,692,691,692,691,2662
20241216,095400,193750736,692,692,693,692,1012
20241216,095300,193049432,691,692,692,691,1114
20241216,095200,192279570,693,690,693,690,22
20241216,095100,192264327,688,688,689,688,129
20241216,095000,192175565,688,690,690,688,3000
20241216,094900,190110140,693,692,693,692,1119
20241216,094800,189335789,692,690,692,690,294
20241216,094700,189132385,690,689,690,689,3850
20241216,094600,186477385,687,688,688,687,37731
20241216,094500,160538257,687,687,687,687,970
20241216,094400,159871867,688,686,688,686,16290
20241216,094300,148679525,686,688,688,686,1040
20241216,094200,147964305,688,688,688,688,211
20241216,094100,147819137,688,687,688,687,20710
20241216,094000,133589246,687,687,687,687,1
20241216,093900,133588559,687,686,687,686,130
20241216,093800,133499368,688,687,688,686,833
20241216,093700,132927181,687,686,687,685,370
20241216,093600,132673429,688,687,688,686,2793
20241216,093500,130756563,688,687,689,687,1342
20241216,093400,129832304,688,688,690,688,26700
20241216,093300,111462692,690,689,690,689,3065
20241216,093200,109350893,689,689,689,689,10
20241216,093100,109344003,688,687,688,687,29638
20241216,093000,88954259,688,688,688,688,14
20241216,092900,88944627,685,685,685,685,6
20241216,092800,88940517,686,686,688,685,6017
20241216,092700,84808940,686,687,687,686,6935
20241216,092600,80051487,688,688,688,688,162
20241216,092500,79940031,688,688,688,688,0
20241216,092400,79940031,688,686,688,686,4951
20241216,092300,76540134,686,686,686,686,3
20241216,092200,76538076,686,687,687,686,1117
20241216,092100,75771813,687,687,687,687,370
20241216,092000,75517623,688,688,688,688,11
20241216,091900,75510055,688,688,688,687,5310
20241216,091800,71861475,687,688,688,687,1803
20241216,091700,70622813,688,688,688,688,2537
20241216,091600,68877357,688,689,689,688,1200
20241216,091500,68051168,688,689,689,688,6708
20241216,091400,63429357,690,691,691,690,6240
20241216,091300,59123756,691,691,692,691,9662
20241216,091200,52444310,692,692,692,692,3049
20241216,091100,50334402,692,691,692,691,55
20241216,091000,50296392,691,690,692,690,5889
20241216,090900,46227944,691,691,694,691,3276
20241216,090800,43964216,691,693,694,691,1551
20241216,090700,42890938,697,694,697,694,15921
20241216,090600,31833243,693,690,693,688,4914
20241216,090500,28434046,689,691,691,689,3278
20241216,090400,26175496,691,690,691,690,2972
20241216,090300,24123344,690,689,690,689,2055
20241216,090200,22707024,690,689,692,689,5381
20241216,090100,18984091,684,688,689,680,12347
20241216,090000,10561190,689,689,690,687,15329