stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,184400,727598315,690,690,690,690,44198
20241227,184300,727598315,690,690,690,690,0
20241227,184200,727598315,690,690,690,690,0
20241227,184100,727598315,690,690,690,690,0
20241227,184000,727598315,690,690,690,690,0
20241227,183900,727598315,690,690,690,690,0
20241227,183800,727598315,690,690,690,690,0
20241227,183700,727598315,690,690,690,690,0
20241227,183600,727598315,690,690,690,690,0
20241227,183500,727598315,690,690,690,690,0
20241227,183400,727598315,690,690,690,690,0
20241227,183300,727598315,690,690,690,690,0
20241227,183200,727598315,690,690,690,690,0
20241227,183100,727598315,690,690,690,690,0
20241227,183000,727598315,690,690,690,690,0
20241227,182900,727598315,690,690,690,690,0
20241227,182800,727598315,690,690,690,690,0
20241227,182700,727598315,690,690,690,690,0
20241227,182600,727598315,690,690,690,690,0
20241227,182500,727598315,690,690,690,690,0
20241227,182400,727598315,690,690,690,690,0
20241227,182300,727598315,690,690,690,690,0
20241227,182200,727598315,690,690,690,690,0
20241227,182100,727598315,690,690,690,690,0
20241227,182000,727598315,690,690,690,690,0
20241227,181900,727598315,690,690,690,690,0
20241227,181800,727598315,690,690,690,690,0
20241227,181700,727598315,690,690,690,690,0
20241227,181600,727598315,690,690,690,690,0
20241227,181500,727598315,690,690,690,690,0
20241227,181400,727598315,690,690,690,690,44198
20241227,181300,727598315,690,690,690,690,0
20241227,181200,727598315,690,690,690,690,0
20241227,181100,727598315,690,690,690,690,0
20241227,181000,727598315,690,690,690,690,0
20241227,180900,727598315,690,690,690,690,0
20241227,180800,727598315,690,690,690,690,0
20241227,180700,727598315,690,690,690,690,0
20241227,180600,727598315,690,690,690,690,0
20241227,180500,727598315,690,690,690,690,0
20241227,180400,727598315,690,690,690,690,0
20241227,180300,727598315,690,690,690,690,0
20241227,180200,727598315,690,690,690,690,0
20241227,180100,727598315,690,690,690,690,0
20241227,180000,727598315,690,690,690,690,0
20241227,175900,727598315,690,690,690,690,0
20241227,175800,727598315,690,690,690,690,0
20241227,175700,727598315,690,690,690,690,0
20241227,175600,727598315,690,690,690,690,0
20241227,175500,727598315,690,690,690,690,0
20241227,175400,727598315,690,690,690,690,0
20241227,175300,727598315,690,690,690,690,0
20241227,175200,727598315,690,690,690,690,0
20241227,175100,727598315,690,690,690,690,0
20241227,175000,727598315,690,690,690,690,0
20241227,174900,727598315,690,690,690,690,0
20241227,174800,727598315,690,690,690,690,0
20241227,174700,727598315,690,690,690,690,0
20241227,174600,727598315,690,690,690,690,0
20241227,174500,727598315,690,690,690,690,0
20241227,174400,727598315,690,690,690,690,44198
20241227,174300,727598315,690,690,690,690,0
20241227,174200,727598315,690,690,690,690,0
20241227,174100,727598315,690,690,690,690,0
20241227,174000,727598315,690,690,690,690,0
20241227,173900,727598315,690,690,690,690,0
20241227,173800,727598315,690,690,690,690,0
20241227,173700,727598315,690,690,690,690,0
20241227,173600,727598315,690,690,690,690,0
20241227,173500,727598315,690,690,690,690,0
20241227,173400,727598315,690,690,690,690,0
20241227,173300,727598315,690,690,690,690,0
20241227,173200,727598315,690,690,690,690,0
20241227,173100,727598315,690,690,690,690,0
20241227,173000,727598315,690,690,690,690,0
20241227,172900,727598315,690,690,690,690,0
20241227,172800,727598315,690,690,690,690,0
20241227,172700,727598315,690,690,690,690,0
20241227,172600,727598315,690,690,690,690,0
20241227,172500,727598315,690,690,690,690,0
20241227,172400,727598315,690,690,690,690,0
20241227,172300,727598315,690,690,690,690,0
20241227,172200,727598315,690,690,690,690,0
20241227,172100,727598315,690,690,690,690,0
20241227,172000,727598315,690,690,690,690,0
20241227,171900,727598315,690,690,690,690,0
20241227,171800,727598315,690,690,690,690,0
20241227,171700,727598315,690,690,690,690,0
20241227,171600,727598315,690,690,690,690,0
20241227,171500,727598315,690,690,690,690,0
20241227,171400,727598315,690,690,690,690,44198
20241227,171300,727598315,690,690,690,690,0
20241227,171200,727598315,690,690,690,690,0
20241227,171100,727598315,690,690,690,690,0
20241227,171000,727598315,690,690,690,690,0
20241227,170900,727598315,690,690,690,690,0
20241227,170800,727598315,690,690,690,690,0
20241227,170700,727598315,690,690,690,690,0
20241227,170600,727598315,690,690,690,690,0
20241227,170500,727598315,690,690,690,690,0
20241227,170400,727598315,690,690,690,690,0
20241227,170300,727598315,690,690,690,690,0
20241227,170200,727598315,690,690,690,690,0
20241227,170100,727598315,690,690,690,690,0
20241227,170000,727598315,690,690,690,690,0
20241227,165900,727598315,690,690,690,690,0
20241227,165800,727598315,690,690,690,690,0
20241227,165700,727598315,690,690,690,690,0
20241227,165600,727598315,690,690,690,690,0
20241227,165500,727598315,690,690,690,690,0
20241227,165400,727598315,690,690,690,690,0
20241227,165300,727598315,690,690,690,690,0
20241227,165200,727598315,690,690,690,690,0
20241227,165100,727598315,690,690,690,690,0
20241227,165000,727598315,690,690,690,690,0
20241227,164900,727598315,690,690,690,690,0
20241227,164800,727598315,690,690,690,690,0
20241227,164700,727598315,690,690,690,690,0
20241227,164600,727598315,690,690,690,690,0
20241227,164500,727598315,690,690,690,690,0
20241227,164400,727598315,690,690,690,690,44198
20241227,164300,727598315,690,690,690,690,0
20241227,164200,727598315,690,690,690,690,0
20241227,164100,727598315,690,690,690,690,0
20241227,164000,727598315,690,690,690,690,0
20241227,163900,727598315,690,690,690,690,0
20241227,163800,727598315,690,690,690,690,0
20241227,163700,727598315,690,690,690,690,0
20241227,163600,727598315,690,690,690,690,0
20241227,163500,727598315,690,690,690,690,0
20241227,163400,727598315,690,690,690,690,0
20241227,163300,727598315,690,690,690,690,0
20241227,163200,727598315,690,690,690,690,0
20241227,163100,727598315,690,690,690,690,0
20241227,163000,727598315,690,690,690,690,0
20241227,162900,727598315,690,690,690,690,0
20241227,162800,727598315,690,690,690,690,0
20241227,162700,727598315,690,690,690,690,0
20241227,162600,727598315,690,690,690,690,0
20241227,162500,727598315,690,690,690,690,0
20241227,162400,727598315,690,690,690,690,0
20241227,162300,727598315,690,690,690,690,0
20241227,162200,727598315,690,690,690,690,0
20241227,162100,727598315,690,690,690,690,0
20241227,162000,727598315,690,690,690,690,0
20241227,161900,727598315,690,690,690,690,0
20241227,161800,727598315,690,690,690,690,0
20241227,161700,727598315,690,690,690,690,0
20241227,161600,727598315,690,690,690,690,0
20241227,161500,727598315,690,690,690,690,0
20241227,161400,727598315,690,690,690,690,44198
20241227,161300,727598315,690,690,690,690,0
20241227,161200,727598315,690,690,690,690,0
20241227,161100,727598315,690,690,690,690,0
20241227,161000,727598315,690,690,690,690,0
20241227,160900,727598315,690,690,690,690,0
20241227,160800,727598315,690,690,690,690,0
20241227,160700,727598315,690,690,690,690,0
20241227,160600,727598315,690,690,690,690,0
20241227,160500,727598315,690,690,690,690,0
20241227,160400,727598315,690,690,690,690,0
20241227,160300,727598315,690,690,690,690,0
20241227,160200,727598315,690,690,690,690,0
20241227,160100,727598315,690,690,690,690,0
20241227,160000,727598315,690,690,690,690,0
20241227,155900,727598315,690,690,690,690,0
20241227,155800,727598315,690,690,690,690,0
20241227,155700,727598315,690,690,690,690,0
20241227,155600,727598315,690,690,690,690,0
20241227,155500,727598315,690,690,690,690,0
20241227,155400,727598315,690,690,690,690,0
20241227,155300,727598315,690,690,690,690,0
20241227,155200,727598315,690,690,690,690,0
20241227,155100,727598315,690,690,690,690,0
20241227,155000,727598315,690,690,690,690,0
20241227,154900,727598315,690,690,690,690,0
20241227,154800,727598315,690,690,690,690,0
20241227,154700,727598315,690,690,690,690,0
20241227,154600,727598315,690,690,690,690,0
20241227,154500,727598315,690,690,690,690,0
20241227,154400,727598315,690,690,690,690,44198
20241227,154300,727598315,690,690,690,690,0
20241227,154200,727598315,690,690,690,690,0
20241227,154100,727598315,690,690,690,690,0
20241227,154000,727598315,690,690,690,690,0
20241227,153900,727598315,690,690,690,690,0
20241227,153800,727598315,690,690,690,690,0
20241227,153700,727598315,690,690,690,690,0
20241227,153600,727598315,690,690,690,690,0
20241227,153500,727598315,690,690,690,690,0
20241227,153400,727598315,690,690,690,690,0
20241227,153300,727598315,690,690,690,690,0
20241227,153200,727598315,690,690,690,690,0
20241227,153100,727598315,690,690,690,690,0
20241227,153000,727598315,690,690,690,690,44198
20241227,152900,697101695,689,689,689,689,0
20241227,152800,697101695,689,689,689,689,0
20241227,152700,697101695,689,689,689,689,0
20241227,152600,697101695,689,689,689,689,0
20241227,152500,697101695,689,689,689,689,0
20241227,152400,697101695,689,689,689,689,0
20241227,152300,697101695,689,689,689,689,0
20241227,152200,697101695,689,689,689,689,0
20241227,152100,697101695,689,689,689,689,0
20241227,152000,697101695,689,689,689,689,0
20241227,151900,697101695,689,691,691,689,11195
20241227,151800,689368140,691,691,691,691,1459
20241227,151700,688359971,688,691,691,688,7010
20241227,151600,683525061,691,688,691,688,5857
20241227,151500,679484202,688,688,688,688,1249
20241227,151400,678624890,686,686,687,686,14994
20241227,151300,668338976,686,686,686,686,1500
20241227,151200,667309976,686,686,686,686,0
20241227,151100,667309976,686,686,686,686,0
20241227,151000,667309976,686,687,687,686,1418
20241227,150900,666336810,687,688,688,686,2469
20241227,150800,664641894,688,688,688,688,1469
20241227,150700,663631222,688,687,688,687,249
20241227,150600,663459924,687,688,688,687,914
20241227,150500,662832004,688,689,689,688,1712
20241227,150400,661652866,688,687,689,687,732
20241227,150300,661148676,689,689,689,689,1288
20241227,150200,660261244,689,688,689,686,5165
20241227,150100,656708638,688,688,689,686,1235
20241227,150000,655859297,688,688,688,685,6001
20241227,145900,651745609,688,688,688,688,2100
20241227,145800,650300809,688,688,688,688,0
20241227,145700,650300809,688,687,688,687,195
20241227,145600,650166694,688,686,688,686,452
20241227,145500,649856208,683,686,686,683,1064
20241227,145400,649127510,683,686,686,683,920
20241227,145300,648496393,680,687,687,680,5321
20241227,145200,644860814,687,687,687,687,520
20241227,145100,644503574,687,688,688,687,20
20241227,145000,644489828,688,688,688,688,1121
20241227,144900,643718580,688,689,689,688,350
20241227,144800,643477480,688,688,688,687,4969
20241227,144700,640059462,688,689,689,688,1124
20241227,144600,639285030,690,690,690,690,814
20241227,144500,638723370,690,689,690,689,1214
20241227,144400,637885818,691,691,691,689,53
20241227,144300,637849265,691,691,691,687,1036
20241227,144200,637133393,686,686,686,686,4
20241227,144100,637130649,691,688,691,688,505
20241227,144000,636782678,688,688,688,685,4879
20241227,143900,633432354,688,689,689,688,1358
20241227,143800,632497042,689,692,693,689,14065
20241227,143700,622752286,692,690,692,690,2980
20241227,143600,620695500,690,693,693,690,2662
20241227,143500,618856091,693,693,693,693,1901
20241227,143400,617538698,694,693,694,690,14782
20241227,143300,607295520,693,692,693,691,16699
20241227,143200,595737102,692,689,692,689,6813
20241227,143100,591026334,691,690,691,688,8093
20241227,143000,585442808,688,692,692,688,10724
20241227,142900,578028182,692,690,692,689,55000
20241227,142800,540032937,689,688,690,687,19858
20241227,142700,526354226,688,686,688,686,3138
20241227,142600,524200976,689,688,689,688,5121
20241227,142500,520677727,688,684,688,684,4995
20241227,142400,517246744,682,689,689,681,6256
20241227,142300,512956201,689,682,689,680,35226
20241227,142200,488784565,678,680,683,678,36529
20241227,142100,463882354,680,677,680,677,20756
20241227,142000,449788231,675,675,675,675,670
20241227,141900,449335981,678,675,678,675,4
20241227,141800,449333278,678,678,678,678,0
20241227,141700,449333278,678,678,678,678,0
20241227,141600,449333278,678,676,678,675,5804
20241227,141500,445406369,676,676,676,676,443
20241227,141400,445106901,677,677,677,677,0
20241227,141300,445106901,677,676,677,676,101
20241227,141200,445038624,676,676,676,676,5005
20241227,141100,441655244,675,675,675,675,0
20241227,141000,441655244,675,675,675,675,200
20241227,140900,441520244,675,675,675,675,331
20241227,140800,441296819,674,674,674,674,0
20241227,140700,441296819,674,674,674,674,300
20241227,140600,441094619,675,675,675,675,0
20241227,140500,441094619,675,675,675,675,0
20241227,140400,441094619,675,675,675,675,0
20241227,140300,441094619,675,675,675,675,609
20241227,140200,440683544,675,675,675,675,0
20241227,140100,440683544,675,675,675,675,200
20241227,140000,440548544,676,676,676,676,2
20241227,135900,440547192,676,676,676,676,0
20241227,135800,440547192,676,676,676,676,0
20241227,135700,440547192,676,676,676,676,0
20241227,135600,440547192,676,676,676,676,0
20241227,135500,440547192,676,676,676,676,0
20241227,135400,440547192,676,673,676,673,17470
20241227,135300,428768500,674,674,674,674,0
20241227,135200,428768500,674,674,674,674,4
20241227,135100,428765804,674,674,674,674,29
20241227,135000,428746258,674,674,674,674,1
20241227,134900,428745584,674,674,674,674,145
20241227,134800,428647854,674,674,674,674,0
20241227,134700,428647854,674,674,674,674,982
20241227,134600,427985986,673,673,673,673,0
20241227,134500,427985986,673,673,673,673,0
20241227,134400,427985986,673,673,673,673,0
20241227,134300,427985986,673,673,673,673,0
20241227,134200,427985986,673,673,673,673,0
20241227,134100,427985986,673,673,673,673,0
20241227,134000,427985986,673,673,673,673,0
20241227,133900,427985986,673,673,673,673,0
20241227,133800,427985986,673,673,673,673,0
20241227,133700,427985986,673,673,673,673,0
20241227,133600,427985986,673,673,673,673,0
20241227,133500,427985986,673,673,673,673,8
20241227,133400,427980602,674,674,674,674,1
20241227,133300,427979928,673,673,673,673,0
20241227,133200,427979928,673,673,673,673,0
20241227,133100,427979928,673,673,673,673,500
20241227,133000,427643428,674,674,674,674,0
20241227,132900,427643428,674,674,674,674,1483
20241227,132800,426643886,674,674,674,674,0
20241227,132700,426643886,674,674,674,674,0
20241227,132600,426643886,674,674,674,674,0
20241227,132500,426643886,674,674,674,674,0
20241227,132400,426643886,674,674,674,674,0
20241227,132300,426643886,674,674,674,674,1
20241227,132200,426643212,670,670,670,670,0
20241227,132100,426643212,670,672,672,670,1800
20241227,132000,425436095,672,672,672,672,0
20241227,131900,425436095,672,672,672,672,235
20241227,131800,425278175,672,674,674,672,78
20241227,131700,425225683,674,674,674,674,0
20241227,131600,425225683,674,674,674,674,0
20241227,131500,425225683,674,674,674,674,1483
20241227,131400,424226141,674,674,674,674,4458
20241227,131300,421221449,672,672,672,672,500
20241227,131200,420885449,672,674,674,672,51
20241227,131100,420851167,671,671,671,671,400
20241227,131000,420582767,671,671,671,671,6
20241227,130900,420578741,674,674,674,674,0
20241227,130800,420578741,674,674,674,674,9
20241227,130700,420572675,675,675,675,675,1
20241227,130600,420572000,671,675,675,671,856
20241227,130500,419996436,675,674,675,674,1037
20241227,130400,419296463,675,675,675,675,0
20241227,130300,419296463,675,675,675,675,0
20241227,130200,419296463,675,675,675,675,0
20241227,130100,419296463,675,675,675,675,0
20241227,130000,419296463,675,675,675,675,0
20241227,125900,419296463,675,675,675,675,0
20241227,125800,419296463,675,675,675,675,0
20241227,125700,419296463,675,672,675,672,7101
20241227,125600,414506319,672,672,672,672,0
20241227,125500,414506319,672,672,672,672,0
20241227,125400,414506319,672,672,672,672,0
20241227,125300,414506319,672,672,672,672,5
20241227,125200,414502959,670,670,670,670,3181
20241227,125100,412371689,669,669,669,669,0
20241227,125000,412371689,669,669,669,669,20
20241227,124900,412358309,670,670,670,670,169
20241227,124800,412245079,672,672,672,672,0
20241227,124700,412245079,672,672,672,672,0
20241227,124600,412245079,672,672,672,672,1
20241227,124500,412244407,669,669,669,669,0
20241227,124400,412244407,669,669,669,669,0
20241227,124300,412244407,669,669,669,669,0
20241227,124200,412244407,669,669,669,669,0
20241227,124100,412244407,669,672,672,669,11
20241227,124000,412237045,669,669,669,669,0
20241227,123900,412237045,669,669,669,669,0
20241227,123800,412237045,669,669,669,669,5217
20241227,123700,408746872,669,669,669,669,0
20241227,123600,408746872,669,669,669,669,0
20241227,123500,408746872,669,669,669,669,0
20241227,123400,408746872,669,665,669,665,458
20241227,123300,408440506,668,668,668,668,1000
20241227,123200,407772506,669,669,669,669,1
20241227,123100,407771837,668,668,668,668,85
20241227,123000,407715057,668,668,668,668,281
20241227,122900,407527349,665,665,665,665,0
20241227,122800,407527349,665,665,665,665,0
20241227,122700,407527349,665,665,665,665,12255
20241227,122600,399377774,665,665,665,665,0
20241227,122500,399377774,665,665,665,665,8615
20241227,122400,393648799,665,665,665,665,0
20241227,122300,393648799,665,665,665,665,2820
20241227,122200,391773499,664,664,664,664,5000
20241227,122100,388453499,664,664,664,664,0
20241227,122000,388453499,664,664,664,664,0
20241227,121900,388453499,664,664,664,664,486
20241227,121800,388130795,664,664,664,664,0
20241227,121700,388130795,664,665,665,664,1507
20241227,121600,387128731,665,665,665,665,3000
20241227,121500,385133731,666,667,667,666,336
20241227,121400,384909855,666,666,666,666,0
20241227,121300,384909855,666,666,666,666,0
20241227,121200,384909855,666,667,667,666,4259
20241227,121100,382072261,667,669,669,667,4000
20241227,121000,379404061,666,666,666,666,0
20241227,120900,379404061,666,666,666,666,0
20241227,120800,379404061,666,666,666,666,0
20241227,120700,379404061,666,667,667,666,676
20241227,120600,378953655,668,668,668,668,12000
20241227,120500,370937655,673,673,673,673,0
20241227,120400,370937655,673,673,673,673,9
20241227,120300,370931598,674,674,674,674,11
20241227,120200,370924184,667,670,670,667,17224
20241227,120100,359422956,670,670,670,670,0
20241227,120000,359422956,670,670,670,670,0
20241227,115900,359422956,670,670,670,670,1901
20241227,115800,358149286,675,675,675,675,30
20241227,115700,358129036,675,670,675,670,90
20241227,115600,358068511,670,670,670,670,0
20241227,115500,358068511,670,670,670,670,0
20241227,115400,358068511,670,670,670,670,0
20241227,115300,358068511,670,670,670,670,1000
20241227,115200,357398511,670,670,670,670,0
20241227,115100,357398511,670,670,670,670,1
20241227,115000,357397841,676,676,676,676,1
20241227,114900,357397165,677,672,677,670,9115
20241227,114800,351286316,672,672,672,672,1149
20241227,114700,350514188,672,672,672,672,1147
20241227,114600,349743404,672,672,672,672,0
20241227,114500,349743404,672,672,672,672,500
20241227,114400,349407404,672,677,677,672,13426
20241227,114300,340373226,677,677,677,677,0
20241227,114200,340373226,677,677,677,677,0
20241227,114100,340373226,677,676,677,676,5967
20241227,114000,336337243,676,676,676,676,1445
20241227,113900,335360423,677,677,677,677,30
20241227,113800,335340113,677,677,677,677,11461
20241227,113700,327581016,678,678,678,678,0
20241227,113600,327581016,678,679,679,678,410
20241227,113500,327303035,679,679,679,679,0
20241227,113400,327303035,679,678,679,678,53
20241227,113300,327267060,678,678,678,678,108
20241227,113200,327193836,678,678,678,678,0
20241227,113100,327193836,678,678,678,678,1001
20241227,113000,326515158,679,679,679,679,2023
20241227,112900,325141541,679,680,680,679,174
20241227,112800,325023243,679,679,679,679,100
20241227,112700,324955343,679,679,679,679,20
20241227,112600,324941763,679,677,679,677,39
20241227,112500,324915326,682,675,682,675,47479
20241227,112400,292693950,673,673,673,673,121
20241227,112300,292612517,675,675,675,675,1506
20241227,112200,291595967,676,675,676,675,265
20241227,112100,291416842,677,677,677,677,100
20241227,112000,291349142,677,677,677,677,0
20241227,111900,291349142,677,677,677,677,100
20241227,111800,291281442,678,678,678,678,0
20241227,111700,291281442,678,676,678,676,2307
20241227,111600,289720405,675,675,675,675,0
20241227,111500,289720405,675,675,675,675,3
20241227,111400,289718380,675,675,675,675,23
20241227,111300,289702855,675,674,675,674,13017
20241227,111200,280916702,674,675,675,674,153
20241227,111100,280813575,673,673,673,673,0
20241227,111000,280813575,673,673,673,673,40
20241227,110900,280786655,673,673,673,673,75
20241227,110800,280736180,674,674,674,674,0
20241227,110700,280736180,674,674,674,674,14
20241227,110600,280726744,674,674,674,674,0
20241227,110500,280726744,674,674,674,674,1
20241227,110400,280726070,675,675,675,675,3000
20241227,110300,278701070,674,674,674,674,0
20241227,110200,278701070,674,674,674,672,4001
20241227,110100,276004398,673,673,673,673,0
20241227,110000,276004398,673,673,673,673,4347
20241227,105900,273078867,673,673,673,673,0
20241227,105800,273078867,673,673,673,673,0
20241227,105700,273078867,673,673,673,673,0
20241227,105600,273078867,673,673,673,673,1100
20241227,105500,272338567,673,673,673,673,1000
20241227,105400,271665567,673,673,673,673,354
20241227,105300,271427325,673,673,673,673,0
20241227,105200,271427325,673,673,673,673,0
20241227,105100,271427325,673,673,673,673,50
20241227,105000,271393675,673,673,673,673,0
20241227,104900,271393675,673,674,674,673,343
20241227,104800,271162494,674,674,674,674,1166
20241227,104700,270376610,675,675,675,675,0
20241227,104600,270376610,675,675,675,675,23
20241227,104500,270361085,675,675,675,675,178
20241227,104400,270240935,675,674,675,674,517
20241227,104300,269892460,675,675,675,675,15
20241227,104200,269882335,673,673,673,673,302
20241227,104100,269679089,673,673,673,673,0
20241227,104000,269679089,673,674,675,673,15467
20241227,103900,259258865,673,673,673,673,2
20241227,103800,259257519,673,673,673,673,140
20241227,103700,259163299,675,675,675,675,35
20241227,103600,259139674,676,676,676,676,2
20241227,103500,259138322,673,673,673,673,0
20241227,103400,259138322,673,673,673,673,3662
20241227,103300,256673796,673,673,673,673,6
20241227,103200,256669758,673,673,673,673,0
20241227,103100,256669758,673,673,673,673,7858
20241227,103000,251381324,673,674,674,673,4000
20241227,102900,248688324,675,675,675,675,0
20241227,102800,248688324,675,675,675,675,0
20241227,102700,248688324,675,675,675,675,0
20241227,102600,248688324,675,675,675,675,2546
20241227,102500,246969774,675,675,675,675,2187
20241227,102400,245493549,678,678,678,678,0
20241227,102300,245493549,678,678,678,678,0
20241227,102200,245493549,678,678,678,678,0
20241227,102100,245493549,678,678,678,678,2492
20241227,102000,243803973,678,678,678,678,100
20241227,101900,243736173,678,678,678,678,499
20241227,101800,243397851,678,675,678,675,31384
20241227,101700,222160370,673,673,673,673,244
20241227,101600,221996158,673,673,673,673,0
20241227,101500,221996158,673,673,673,673,0
20241227,101400,221996158,673,675,675,673,15
20241227,101300,221986043,674,675,675,674,98
20241227,101200,221919932,675,673,675,673,3171
20241227,101100,219779849,673,673,673,673,0
20241227,101000,219779849,673,673,673,673,0
20241227,100900,219779849,673,674,675,673,1020
20241227,100800,219092224,674,674,674,674,0
20241227,100700,219092224,674,674,674,674,514
20241227,100600,218745788,674,674,674,674,14
20241227,100500,218736352,674,674,674,674,2213
20241227,100400,217244790,675,675,675,675,1
20241227,100300,217244115,676,676,676,676,0
20241227,100200,217244115,676,674,676,674,631
20241227,100100,216818819,674,674,674,674,0
20241227,100000,216818819,674,674,674,674,249
20241227,095900,216650993,674,674,674,674,30
20241227,095800,216630773,674,674,674,674,700
20241227,095700,216158973,675,678,678,675,501
20241227,095600,215820795,678,678,678,678,109
20241227,095500,215746893,677,674,677,674,11267
20241227,095400,208141618,675,675,675,675,0
20241227,095300,208141618,675,675,675,675,1
20241227,095200,208140943,675,675,675,675,0
20241227,095100,208140943,675,671,675,670,20000
20241227,095000,194687461,672,672,672,672,0
20241227,094900,194687461,672,672,672,672,22054
20241227,094800,179867173,672,675,675,672,1423
20241227,094700,178908647,675,675,675,675,2002
20241227,094600,177557297,673,673,673,673,0
20241227,094500,177557297,673,675,675,673,201
20241227,094400,177422022,675,675,675,675,3
20241227,094300,177419997,675,675,675,675,2
20241227,094200,177418647,675,675,675,675,99
20241227,094100,177351822,675,672,675,672,104
20241227,094000,177281916,672,672,672,672,16
20241227,093900,177271164,672,673,673,672,725
20241227,093800,176783349,672,672,672,670,1183
20241227,093700,175988738,672,672,672,672,18
20241227,093600,175976642,673,673,673,673,1
20241227,093500,175975969,673,675,675,673,1054
20241227,093400,175265591,675,674,675,674,37
20241227,093300,175240634,675,675,675,675,5
20241227,093200,175237259,675,675,675,675,35
20241227,093100,175213634,675,675,675,675,69
20241227,093000,175167059,675,675,675,675,21
20241227,092900,175152884,671,672,672,671,6189
20241227,092800,170998944,672,672,672,672,101
20241227,092700,170931072,673,673,673,673,0
20241227,092600,170931072,673,673,673,673,3535
20241227,092500,168552017,675,674,675,674,31
20241227,092400,168531122,675,675,675,675,20
20241227,092300,168517622,676,677,677,676,30
20241227,092200,168497332,677,678,679,677,9440
20241227,092100,162092617,677,679,679,677,2616
20241227,092000,160318155,679,678,679,678,4050
20241227,091900,157572205,677,679,679,677,7105
20241227,091800,152747918,677,670,678,670,31763
20241227,091700,131275299,670,670,670,670,491
20241227,091600,130946329,670,675,675,670,2378
20241227,091500,129352579,676,674,676,674,20711
20241227,091400,115382233,674,674,674,674,100
20241227,091300,115314833,675,667,675,667,38360
20241227,091200,89585445,667,663,667,663,5782
20241227,091100,85742979,664,668,668,664,881
20241227,091000,85157671,663,667,667,663,3175
20241227,090900,83049450,667,667,667,667,0
20241227,090800,83049450,667,670,670,667,1031
20241227,090700,82358744,671,674,675,670,19619
20241227,090600,69125147,674,668,674,668,43700
20241227,090500,39854878,664,665,666,657,31500
20241227,090400,18925371,665,665,665,665,0
20241227,090300,18925371,665,665,665,655,11160
20241227,090200,11589569,656,666,666,655,4855
20241227,090100,8397422,665,667,667,665,5056
20241227,090000,5025090,668,673,673,668,7500