stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,185200,1605154649,635,635,635,635,23207
20241220,185100,1605154649,635,635,635,635,0
20241220,185000,1605154649,635,635,635,635,0
20241220,184900,1605154649,635,635,635,635,0
20241220,184800,1605154649,635,635,635,635,0
20241220,184700,1605154649,635,635,635,635,0
20241220,184600,1605154649,635,635,635,635,0
20241220,184500,1605154649,635,635,635,635,0
20241220,184400,1605154649,635,635,635,635,0
20241220,184300,1605154649,635,635,635,635,0
20241220,184200,1605154649,635,635,635,635,0
20241220,184100,1605154649,635,635,635,635,0
20241220,184000,1605154649,635,635,635,635,0
20241220,183900,1605154649,635,635,635,635,0
20241220,183800,1605154649,635,635,635,635,0
20241220,183700,1605154649,635,635,635,635,0
20241220,183600,1605154649,635,635,635,635,0
20241220,183500,1605154649,635,635,635,635,0
20241220,183400,1605154649,635,635,635,635,0
20241220,183300,1605154649,635,635,635,635,0
20241220,183200,1605154649,635,635,635,635,0
20241220,183100,1605154649,635,635,635,635,0
20241220,183000,1605154649,635,635,635,635,0
20241220,182900,1605154649,635,635,635,635,0
20241220,182800,1605154649,635,635,635,635,0
20241220,182700,1605154649,635,635,635,635,0
20241220,182600,1605154649,635,635,635,635,0
20241220,182500,1605154649,635,635,635,635,0
20241220,182400,1605154649,635,635,635,635,0
20241220,182300,1605154649,635,635,635,635,0
20241220,182200,1605154649,635,635,635,635,23207
20241220,182100,1605154649,635,635,635,635,0
20241220,182000,1605154649,635,635,635,635,0
20241220,181900,1605154649,635,635,635,635,0
20241220,181800,1605154649,635,635,635,635,0
20241220,181700,1605154649,635,635,635,635,0
20241220,181600,1605154649,635,635,635,635,0
20241220,181500,1605154649,635,635,635,635,0
20241220,181400,1605154649,635,635,635,635,0
20241220,181300,1605154649,635,635,635,635,0
20241220,181200,1605154649,635,635,635,635,0
20241220,181100,1605154649,635,635,635,635,0
20241220,181000,1605154649,635,635,635,635,0
20241220,180900,1605154649,635,635,635,635,0
20241220,180800,1605154649,635,635,635,635,0
20241220,180700,1605154649,635,635,635,635,0
20241220,180600,1605154649,635,635,635,635,0
20241220,180500,1605154649,635,635,635,635,0
20241220,180400,1605154649,635,635,635,635,0
20241220,180300,1605154649,635,635,635,635,0
20241220,180200,1605154649,635,635,635,635,0
20241220,180100,1605154649,635,635,635,635,0
20241220,180000,1605154649,635,635,635,635,0
20241220,175900,1605154649,635,635,635,635,0
20241220,175800,1605154649,635,635,635,635,0
20241220,175700,1605154649,635,635,635,635,0
20241220,175600,1605154649,635,635,635,635,0
20241220,175500,1605154649,635,635,635,635,0
20241220,175400,1605154649,635,635,635,635,0
20241220,175300,1605154649,635,635,635,635,0
20241220,175200,1605154649,635,635,635,635,23207
20241220,175100,1605154649,635,635,635,635,0
20241220,175000,1605154649,635,635,635,635,0
20241220,174900,1605154649,635,635,635,635,0
20241220,174800,1605154649,635,635,635,635,0
20241220,174700,1605154649,635,635,635,635,0
20241220,174600,1605154649,635,635,635,635,0
20241220,174500,1605154649,635,635,635,635,0
20241220,174400,1605154649,635,635,635,635,0
20241220,174300,1605154649,635,635,635,635,0
20241220,174200,1605154649,635,635,635,635,0
20241220,174100,1605154649,635,635,635,635,0
20241220,174000,1605154649,635,635,635,635,0
20241220,173900,1605154649,635,635,635,635,0
20241220,173800,1605154649,635,635,635,635,0
20241220,173700,1605154649,635,635,635,635,0
20241220,173600,1605154649,635,635,635,635,0
20241220,173500,1605154649,635,635,635,635,0
20241220,173400,1605154649,635,635,635,635,0
20241220,173300,1605154649,635,635,635,635,0
20241220,173200,1605154649,635,635,635,635,0
20241220,173100,1605154649,635,635,635,635,0
20241220,173000,1605154649,635,635,635,635,0
20241220,172900,1605154649,635,635,635,635,0
20241220,172800,1605154649,635,635,635,635,0
20241220,172700,1605154649,635,635,635,635,0
20241220,172600,1605154649,635,635,635,635,0
20241220,172500,1605154649,635,635,635,635,0
20241220,172400,1605154649,635,635,635,635,0
20241220,172300,1605154649,635,635,635,635,0
20241220,172200,1605154649,635,635,635,635,23207
20241220,172100,1605154649,635,635,635,635,0
20241220,172000,1605154649,635,635,635,635,0
20241220,171900,1605154649,635,635,635,635,0
20241220,171800,1605154649,635,635,635,635,0
20241220,171700,1605154649,635,635,635,635,0
20241220,171600,1605154649,635,635,635,635,0
20241220,171500,1605154649,635,635,635,635,0
20241220,171400,1605154649,635,635,635,635,0
20241220,171300,1605154649,635,635,635,635,0
20241220,171200,1605154649,635,635,635,635,0
20241220,171100,1605154649,635,635,635,635,0
20241220,171000,1605154649,635,635,635,635,0
20241220,170900,1605154649,635,635,635,635,0
20241220,170800,1605154649,635,635,635,635,0
20241220,170700,1605154649,635,635,635,635,0
20241220,170600,1605154649,635,635,635,635,0
20241220,170500,1605154649,635,635,635,635,0
20241220,170400,1605154649,635,635,635,635,0
20241220,170300,1605154649,635,635,635,635,0
20241220,170200,1605154649,635,635,635,635,0
20241220,170100,1605154649,635,635,635,635,0
20241220,170000,1605154649,635,635,635,635,0
20241220,165900,1605154649,635,635,635,635,0
20241220,165800,1605154649,635,635,635,635,0
20241220,165700,1605154649,635,635,635,635,0
20241220,165600,1605154649,635,635,635,635,0
20241220,165500,1605154649,635,635,635,635,0
20241220,165400,1605154649,635,635,635,635,0
20241220,165300,1605154649,635,635,635,635,0
20241220,165200,1605154649,635,635,635,635,23207
20241220,165100,1605154649,635,635,635,635,0
20241220,165000,1605154649,635,635,635,635,0
20241220,164900,1605154649,635,635,635,635,0
20241220,164800,1605154649,635,635,635,635,0
20241220,164700,1605154649,635,635,635,635,0
20241220,164600,1605154649,635,635,635,635,0
20241220,164500,1605154649,635,635,635,635,0
20241220,164400,1605154649,635,635,635,635,0
20241220,164300,1605154649,635,635,635,635,0
20241220,164200,1605154649,635,635,635,635,0
20241220,164100,1605154649,635,635,635,635,0
20241220,164000,1605154649,635,635,635,635,0
20241220,163900,1605154649,635,635,635,635,0
20241220,163800,1605154649,635,635,635,635,0
20241220,163700,1605154649,635,635,635,635,0
20241220,163600,1605154649,635,635,635,635,0
20241220,163500,1605154649,635,635,635,635,0
20241220,163400,1605154649,635,635,635,635,0
20241220,163300,1605154649,635,635,635,635,0
20241220,163200,1605154649,635,635,635,635,0
20241220,163100,1605154649,635,635,635,635,0
20241220,163000,1605154649,635,635,635,635,0
20241220,162900,1605154649,635,635,635,635,0
20241220,162800,1605154649,635,635,635,635,0
20241220,162700,1605154649,635,635,635,635,0
20241220,162600,1605154649,635,635,635,635,0
20241220,162500,1605154649,635,635,635,635,0
20241220,162400,1605154649,635,635,635,635,0
20241220,162300,1605154649,635,635,635,635,0
20241220,162200,1605154649,635,635,635,635,23207
20241220,162100,1605154649,635,635,635,635,0
20241220,162000,1605154649,635,635,635,635,0
20241220,161900,1605154649,635,635,635,635,0
20241220,161800,1605154649,635,635,635,635,0
20241220,161700,1605154649,635,635,635,635,0
20241220,161600,1605154649,635,635,635,635,0
20241220,161500,1605154649,635,635,635,635,0
20241220,161400,1605154649,635,635,635,635,0
20241220,161300,1605154649,635,635,635,635,0
20241220,161200,1605154649,635,635,635,635,0
20241220,161100,1605154649,635,635,635,635,0
20241220,161000,1605154649,635,635,635,635,0
20241220,160900,1605154649,635,635,635,635,0
20241220,160800,1605154649,635,635,635,635,0
20241220,160700,1605154649,635,635,635,635,0
20241220,160600,1605154649,635,635,635,635,0
20241220,160500,1605154649,635,635,635,635,0
20241220,160400,1605154649,635,635,635,635,0
20241220,160300,1605154649,635,635,635,635,0
20241220,160200,1605154649,635,635,635,635,0
20241220,160100,1605154649,635,635,635,635,0
20241220,160000,1605154649,635,635,635,635,0
20241220,155900,1605154649,635,635,635,635,0
20241220,155800,1605154649,635,635,635,635,0
20241220,155700,1605154649,635,635,635,635,0
20241220,155600,1605154649,635,635,635,635,0
20241220,155500,1605154649,635,635,635,635,0
20241220,155400,1605154649,635,635,635,635,0
20241220,155300,1605154649,635,635,635,635,0
20241220,155200,1605154649,635,635,635,635,23207
20241220,155100,1605154649,635,635,635,635,0
20241220,155000,1605154649,635,635,635,635,0
20241220,154900,1605154649,635,635,635,635,0
20241220,154800,1605154649,635,635,635,635,0
20241220,154700,1605154649,635,635,635,635,0
20241220,154600,1605154649,635,635,635,635,0
20241220,154500,1605154649,635,635,635,635,0
20241220,154400,1605154649,635,635,635,635,0
20241220,154300,1605154649,635,635,635,635,0
20241220,154200,1605154649,635,635,635,635,0
20241220,154100,1605154649,635,635,635,635,0
20241220,154000,1605154649,635,635,635,635,0
20241220,153900,1605154649,635,635,635,635,0
20241220,153800,1605154649,635,635,635,635,0
20241220,153700,1605154649,635,635,635,635,0
20241220,153600,1605154649,635,635,635,635,0
20241220,153500,1605154649,635,635,635,635,0
20241220,153400,1605154649,635,635,635,635,0
20241220,153300,1605154649,635,635,635,635,0
20241220,153200,1605154649,635,635,635,635,0
20241220,153100,1605154649,635,635,635,635,0
20241220,153000,1605154649,635,635,635,635,23207
20241220,152900,1590418204,638,638,638,638,0
20241220,152800,1590418204,638,638,638,638,0
20241220,152700,1590418204,638,638,638,638,0
20241220,152600,1590418204,638,638,638,638,0
20241220,152500,1590418204,638,638,638,638,0
20241220,152400,1590418204,638,638,638,638,0
20241220,152300,1590418204,638,638,638,638,0
20241220,152200,1590418204,638,638,638,638,0
20241220,152100,1590418204,638,638,638,638,0
20241220,152000,1590418204,638,638,638,638,0
20241220,151900,1590418204,638,637,638,636,3054
20241220,151800,1588471725,638,638,639,638,5854
20241220,151700,1584732773,638,638,638,638,6
20241220,151600,1584728945,638,637,638,637,1100
20241220,151500,1584027245,638,638,639,638,649
20241220,151400,1583612713,639,637,639,636,2126
20241220,151300,1582258441,639,636,639,636,83
20241220,151200,1582205492,639,636,639,636,301
20241220,151100,1582014053,635,639,639,635,7162
20241220,151000,1577457423,639,638,639,632,10001
20241220,150900,1571131560,641,641,641,641,3711
20241220,150800,1568752809,633,638,638,633,1000
20241220,150700,1568119648,641,638,641,638,1284
20241220,150600,1567299142,636,641,641,636,47
20241220,150500,1567269136,638,638,638,638,8
20241220,150400,1567264032,638,638,638,638,1
20241220,150300,1567263394,641,641,641,641,900
20241220,150200,1566686494,641,642,642,641,1204
20241220,150100,1565914230,641,647,647,641,2370
20241220,150000,1564393682,647,635,647,635,1263
20241220,145900,1563588075,635,636,637,635,1792
20241220,145800,1562448127,635,631,635,631,5
20241220,145700,1562444962,630,628,630,628,4159
20241220,145600,1559827927,627,628,628,627,720
20241220,145500,1559376267,628,629,629,628,1227
20241220,145400,1558605696,629,631,636,629,4331
20241220,145300,1555880245,630,631,631,630,2475
20241220,145200,1554320760,631,633,633,630,14767
20241220,145100,1545013347,634,633,634,631,7171
20241220,145000,1540479072,634,635,635,634,7
20241220,144900,1540474631,634,634,634,634,133
20241220,144800,1540390309,631,635,635,631,3849
20241220,144700,1537953314,636,637,637,635,1397
20241220,144600,1537065195,637,637,637,637,0
20241220,144500,1537065195,637,637,637,637,431
20241220,144400,1536790648,639,639,639,631,5728
20241220,144300,1533157086,642,642,642,642,2
20241220,144200,1533155802,642,643,643,642,1796
20241220,144100,1532001974,643,636,643,636,1975
20241220,144000,1530735862,631,636,636,630,8771
20241220,143900,1525197874,636,641,641,636,1069
20241220,143800,1524517739,643,639,643,639,41
20241220,143700,1524491496,643,643,643,643,720
20241220,143600,1524028536,630,644,644,630,14723
20241220,143500,1514714350,645,646,646,645,1244
20241220,143400,1513911860,647,647,647,647,34
20241220,143300,1513889862,648,648,648,648,12
20241220,143200,1513882086,649,645,649,645,2059
20241220,143100,1512549791,645,646,649,642,2712
20241220,143000,1510801058,649,645,649,645,9851
20241220,142900,1504447008,646,650,650,645,10043
20241220,142800,1497962280,650,650,650,650,1490
20241220,142700,1496993780,650,657,657,649,3815
20241220,142600,1494514799,650,656,656,650,109
20241220,142500,1494443898,658,669,669,648,5629
20241220,142400,1490727649,670,648,670,648,11128
20241220,142300,1483304135,648,645,648,645,17498
20241220,142200,1471985314,646,647,647,646,1067
20241220,142100,1471295965,647,647,648,647,13
20241220,142000,1471287543,637,643,646,637,5128
20241220,141900,1467997533,640,640,643,640,3238
20241220,141800,1465925209,643,643,643,640,114
20241220,141700,1465852075,643,642,643,640,1111
20241220,141600,1465138323,641,639,641,639,1297
20241220,141500,1464308527,639,639,639,639,46
20241220,141400,1464279133,639,637,639,637,1559
20241220,141300,1463282936,639,637,639,637,7795
20241220,141200,1458317494,637,637,637,637,60
20241220,141100,1458279274,635,636,636,635,2316
20241220,141000,1456808612,637,642,642,630,40848
20241220,140900,1430944166,643,646,646,643,2063
20241220,140800,1429611895,647,650,650,647,16974
20241220,140700,1418615624,650,649,650,649,1364
20241220,140600,1417730377,649,651,651,649,2646
20241220,140500,1416012335,651,652,658,651,2577
20241220,140400,1414331960,655,653,655,652,9492
20241220,140300,1408140644,655,655,655,655,33
20241220,140200,1408119029,653,655,657,652,2876
20241220,140100,1406241348,653,652,653,652,399
20241220,140000,1405981004,651,649,651,648,81
20241220,135900,1405928314,650,650,650,650,135
20241220,135800,1405840564,647,647,647,647,97
20241220,135700,1405777805,647,647,647,647,6
20241220,135600,1405773923,646,646,646,646,0
20241220,135500,1405773923,646,642,646,642,3518
20241220,135400,1403508331,641,647,648,641,1105
20241220,135300,1402792674,647,646,647,646,6
20241220,135200,1402788797,646,640,646,639,372
20241220,135100,1402550604,647,646,647,646,7
20241220,135000,1402546081,648,637,648,637,2759
20241220,134900,1400769154,647,649,649,635,16142
20241220,134800,1390493388,650,640,650,640,4164
20241220,134700,1387810917,640,644,645,640,3729
20241220,134600,1385416047,644,645,648,644,1837
20241220,134500,1384231236,645,649,650,642,13046
20241220,134400,1375854525,642,659,659,640,5053
20241220,134300,1372607145,663,649,664,639,10332
20241220,134200,1365911316,649,641,651,640,2123
20241220,134100,1364550530,641,659,659,636,28678
20241220,134000,1345911682,659,659,660,659,10672
20241220,133900,1338873233,660,664,664,660,1919
20241220,133800,1337606263,665,665,665,661,156
20241220,133700,1337502807,660,669,669,660,18270
20241220,133600,1325362969,670,674,676,670,5319
20241220,133500,1321789528,676,674,676,673,131
20241220,133400,1321701265,676,676,676,676,48
20241220,133300,1321668817,676,677,677,676,155
20241220,133200,1321564010,677,675,677,675,13770
20241220,133100,1312244386,675,675,675,674,5343
20241220,133000,1308642861,675,674,675,668,4890
20241220,132900,1305362362,677,679,679,677,350
20241220,132800,1305125112,679,678,679,675,4593
20241220,132700,1302010750,678,674,678,674,221
20241220,132600,1301861716,675,679,679,675,4539
20241220,132500,1298780139,680,679,682,676,17449
20241220,132400,1286924634,679,678,679,678,7804
20241220,132300,1281631328,678,677,678,671,8848
20241220,132200,1275653085,677,677,677,674,13559
20241220,132100,1266513206,677,674,677,674,5247
20241220,132000,1262976698,677,679,679,674,7813
20241220,131900,1257688599,679,676,679,676,8101
20241220,131800,1252202488,676,677,677,676,424
20241220,131700,1251915814,676,677,677,676,6996
20241220,131600,1247183928,677,671,677,671,21805
20241220,131500,1232513955,671,670,671,668,7642
20241220,131400,1227395851,670,670,670,670,65
20241220,131300,1227352301,670,670,671,668,18985
20241220,131200,1214628378,670,670,670,670,658
20241220,131100,1214187518,670,671,671,670,512
20241220,131000,1213843968,671,671,674,671,29266
20241220,130900,1194177466,671,670,671,667,2116
20241220,130800,1192758210,670,668,670,668,4987
20241220,130700,1189421742,668,665,668,665,5530
20241220,130600,1185740712,665,667,667,665,11544
20241220,130500,1178063836,667,665,667,663,1857
20241220,130400,1176831196,667,666,667,666,541
20241220,130300,1176470467,667,667,667,667,205
20241220,130200,1176333732,667,666,667,665,1620
20241220,130100,1175254382,666,666,666,666,7
20241220,130000,1175249720,663,664,666,663,822
20241220,125900,1174702876,664,660,664,659,929
20241220,125800,1174088878,661,661,661,657,297
20241220,125700,1173893561,657,660,661,657,4232
20241220,125600,1171112547,661,657,661,657,702
20241220,125500,1170650417,657,655,657,655,734
20241220,125400,1170168648,657,658,658,657,264
20241220,125300,1169995159,658,657,659,651,14049
20241220,125200,1160828337,660,660,662,652,1463
20241220,125100,1159863920,656,661,661,656,246
20241220,125000,1159701923,661,656,663,650,10481
20241220,124900,1152868646,657,665,666,657,41004
20241220,124800,1125903062,666,667,667,665,540
20241220,124700,1125543330,667,667,667,666,855
20241220,124600,1124973291,668,667,668,667,628
20241220,124500,1124554414,667,667,667,667,276
20241220,124400,1124370322,667,666,667,660,5601
20241220,124300,1120650642,668,669,669,666,2892
20241220,124200,1118721179,669,670,670,669,1408
20241220,124100,1117779219,670,670,670,669,2307
20241220,124000,1116234951,669,667,669,667,4113
20241220,123900,1113486015,667,666,667,665,1798
20241220,123800,1112289361,667,667,667,660,866
20241220,123700,1111715028,667,668,668,667,1329
20241220,123600,1110828529,668,669,669,667,3392
20241220,123500,1108565669,669,668,669,667,3551
20241220,123400,1106191861,668,667,669,664,4885
20241220,123300,1102934613,668,664,668,664,3037
20241220,123200,1100912814,664,661,664,661,3264
20241220,123100,1098752991,661,660,661,660,1208
20241220,123000,1097955708,660,659,660,657,1654
20241220,122900,1096864739,659,660,660,656,1109
20241220,122800,1096135897,660,661,661,660,982
20241220,122700,1095486845,661,661,661,661,2329
20241220,122600,1093947376,661,655,662,655,440
20241220,122500,1093658746,662,653,662,653,2955
20241220,122400,1091725831,655,653,655,653,15874
20241220,122300,1081342662,653,650,653,650,413
20241220,122200,1081073027,645,643,645,643,2380
20241220,122100,1079537931,645,646,646,645,3691
20241220,122000,1077154936,650,656,656,645,8666
20241220,121900,1071528689,662,667,667,652,14747
20241220,121800,1061863680,667,657,667,657,702
20241220,121700,1061396457,668,670,670,668,2851
20241220,121600,1059486645,670,669,672,655,43686
20241220,121500,1030289812,669,663,670,663,24435
20241220,121400,1013963457,665,668,669,664,30294
20241220,121300,993804564,665,665,665,659,10544
20241220,121200,986842427,663,659,663,659,67210
20241220,121100,942483429,659,659,660,659,6207
20241220,121000,938392862,659,646,659,645,11884
20241220,120900,930652365,650,650,650,646,112
20241220,120800,930579569,650,650,650,650,3652
20241220,120700,928205769,650,660,660,650,21882
20241220,120600,913896946,660,659,660,655,17979
20241220,120500,902038584,659,651,659,651,19119
20241220,120400,889471123,651,647,651,644,5172
20241220,120300,886107876,647,635,647,635,13044
20241220,120200,877788318,635,630,635,630,70
20241220,120100,877743918,635,627,635,627,5849
20241220,120000,874038599,627,628,628,627,3987
20241220,115900,871538591,627,635,635,627,1622
20241220,115800,870519351,635,635,635,635,437
20241220,115700,870241856,635,634,635,634,302
20241220,115600,870050087,634,630,634,630,168
20241220,115500,869943583,634,634,634,634,30
20241220,115400,869924563,634,628,634,628,41
20241220,115300,869898575,634,629,634,627,6033
20241220,115200,866114493,634,636,636,634,63
20241220,115100,866074545,634,635,635,634,502
20241220,115000,865756253,635,633,635,633,1043
20241220,114900,865094897,634,635,635,629,566
20241220,114800,864738209,635,635,636,635,52
20241220,114700,864705188,636,636,636,636,0
20241220,114600,864705188,636,636,640,627,50
20241220,114500,864673435,637,637,641,627,1720
20241220,114400,863578725,641,637,641,637,2913
20241220,114300,861723134,637,636,637,636,2625
20241220,114200,860053604,636,637,637,636,5149
20241220,114100,856774058,637,637,637,637,6
20241220,114000,856770236,637,637,637,637,110
20241220,113900,856700166,637,637,637,637,85
20241220,113800,856646021,637,641,641,629,18011
20241220,113700,845303628,641,641,641,641,2188
20241220,113600,843901120,642,641,642,641,2044
20241220,113500,842589228,640,642,642,640,105
20241220,113400,842521993,635,633,635,633,199
20241220,113300,842395774,633,633,633,633,27
20241220,113200,842378683,634,631,635,630,8958
20241220,113100,836708097,625,626,632,625,3536
20241220,113000,834496086,626,626,634,625,19234
20241220,112900,822471739,626,632,635,626,739
20241220,112800,822004112,632,635,635,625,10076
20241220,112700,815636259,629,630,630,629,69
20241220,112600,815592790,635,630,635,630,41
20241220,112500,815566760,637,635,637,628,266
20241220,112400,815399134,643,643,643,643,40
20241220,112300,815373414,644,644,646,620,5674
20241220,112200,811801439,646,645,646,644,522
20241220,112100,811464896,645,636,647,636,606
20241220,112000,811076333,630,636,636,630,614
20241220,111900,810686523,636,635,636,634,468
20241220,111800,810389243,635,635,635,634,70
20241220,111700,810344794,635,630,635,630,3302
20241220,111600,808259535,629,630,630,619,3472
20241220,111500,806086568,620,630,632,620,6983
20241220,111400,801728942,630,630,630,630,2044
20241220,111300,800441222,630,630,630,621,3962
20241220,111200,797974844,634,630,635,630,101
20241220,111100,797910754,635,636,636,635,372
20241220,111000,797674388,636,622,640,620,5742
20241220,110900,794084341,625,626,626,620,23445
20241220,110800,779467970,627,635,635,627,18759
20241220,110700,767638398,635,641,642,635,29489
20241220,110600,748824260,642,645,645,642,1296
20241220,110500,747992085,647,647,647,647,30
20241220,110400,747972675,647,645,647,641,5109
20241220,110300,744690326,647,647,647,647,527
20241220,110200,744349357,650,650,650,644,4038
20241220,110100,741746221,647,648,648,647,2000
20241220,110000,740452201,650,648,650,648,286
20241220,105900,740266507,649,650,651,649,2025
20241220,105800,738950219,650,650,650,650,55
20241220,105700,738914469,650,650,650,650,3602
20241220,105600,736573169,650,650,650,650,40
20241220,105500,736547169,650,650,650,650,30
20241220,105400,736527669,650,650,650,650,51
20241220,105300,736494519,650,650,651,650,3709
20241220,105200,734083636,649,645,650,645,155
20241220,105100,733982949,650,649,650,649,5000
20241220,105000,730734118,649,649,649,644,1108
20241220,104900,730018160,649,649,649,649,251
20241220,104800,729855261,647,649,649,647,116
20241220,104700,729779979,649,650,650,647,802
20241220,104600,729260331,648,650,650,648,443
20241220,104500,728973013,650,651,651,650,325
20241220,104400,728761733,651,651,651,651,45
20241220,104300,728732438,651,651,651,650,531
20241220,104200,728386815,650,648,651,648,3184
20241220,104100,726317214,650,650,650,644,30897
20241220,104000,706347399,651,650,654,650,5119
20241220,103900,703019704,650,650,650,650,1280
20241220,103800,702187704,650,650,650,650,397
20241220,103700,701929654,650,660,660,649,6393
20241220,103600,697774468,660,655,660,655,10022
20241220,103500,691173032,655,655,655,655,1032
20241220,103400,690497072,655,649,655,649,43
20241220,103300,690468913,649,649,649,648,7188
20241220,103200,685806231,648,650,652,648,6909
20241220,103100,681321765,652,652,652,652,1
20241220,103000,681321113,648,653,653,648,25958
20241220,102900,664481199,656,656,657,656,346
20241220,102800,664254172,656,656,656,656,566
20241220,102700,663882876,656,656,656,650,260
20241220,102600,663712634,657,657,657,657,44
20241220,102500,663683726,657,658,658,649,5413
20241220,102400,660156569,660,660,660,660,44
20241220,102300,660127529,660,660,660,660,535
20241220,102200,659774429,660,664,664,654,578
20241220,102100,659394193,658,666,666,658,154
20241220,102000,659292842,652,667,667,649,27910
20241220,101900,641061840,668,669,669,665,8246
20241220,101800,635566931,669,669,669,669,2652
20241220,101700,633792743,670,669,670,669,10997
20241220,101600,626434753,670,668,670,668,8922
20241220,101500,620467822,670,670,670,670,40
20241220,101400,620441022,669,670,670,669,2113
20241220,101300,619027388,670,672,672,667,8754
20241220,101200,613163016,672,670,672,667,5810
20241220,101100,609273036,670,669,670,669,4944
20241220,101000,605961128,669,669,670,669,5209
20241220,100900,602476151,669,669,669,669,1060
20241220,100800,601767011,670,662,670,662,450
20241220,100700,601467436,662,661,662,661,847
20241220,100600,600906756,660,662,662,660,3052
20241220,100500,598890353,665,666,666,665,3695
20241220,100400,596430273,667,670,670,667,3098
20241220,100300,594357516,671,668,671,668,14971
20241220,100200,584339830,667,665,667,665,7133
20241220,100100,579592083,665,665,665,664,5550
20241220,100000,575901483,664,664,664,662,3696
20241220,095900,573447341,663,664,666,663,3144
20241220,095800,571357870,663,663,663,663,2508
20241220,095700,569695066,663,663,663,657,5797
20241220,095600,565851669,663,659,663,656,8430
20241220,095500,560269793,660,659,660,659,2033
20241220,095400,558928557,659,660,660,659,508
20241220,095300,558593603,663,663,663,663,108
20241220,095200,558521999,663,663,664,659,399
20241220,095100,558258609,663,663,663,663,49
20241220,095000,558226122,664,655,664,655,189
20241220,094900,558100986,652,652,655,650,15065
20241220,094800,548289133,652,648,652,647,5836
20241220,094700,544500048,648,649,649,648,1215
20241220,094600,543712541,650,653,653,650,29767
20241220,094500,524343003,654,657,657,653,12565
20241220,094400,516115618,658,663,663,658,1190
20241220,094300,515332228,663,661,663,661,219
20241220,094200,515187409,660,661,665,658,2451
20241220,094100,513570505,661,665,665,660,4731
20241220,094000,510439986,665,665,665,664,1164
20241220,093900,509665944,665,665,665,665,2068
20241220,093800,508290724,665,668,668,665,6963
20241220,093700,503660025,668,665,668,665,3258
20241220,093600,501493332,668,668,668,660,14049
20241220,093500,492164530,668,668,668,668,55
20241220,093400,492127790,668,663,668,663,11031
20241220,093300,484767314,666,666,666,661,1639
20241220,093200,483683406,664,665,666,661,2283
20241220,093100,482170753,666,667,668,666,1056
20241220,093000,481466054,668,667,668,667,374
20241220,092900,481216472,668,668,668,667,208
20241220,092800,481077558,668,664,668,664,387
20241220,092700,480819353,661,669,669,661,5083
20241220,092600,477443967,669,669,669,669,70
20241220,092500,477397137,669,667,669,662,5328
20241220,092400,473863450,669,669,669,669,53
20241220,092300,473827993,669,669,670,669,1924
20241220,092200,472540802,669,666,672,663,12303
20241220,092100,464346293,666,670,672,665,5192
20241220,092000,460877064,667,673,673,667,2657
20241220,091900,459099628,673,664,675,663,22954
20241220,091800,443773675,663,659,665,659,30636
20241220,091700,423523438,659,659,659,658,3955
20241220,091600,420917209,659,656,659,654,11710
20241220,091500,413237489,656,662,662,656,12387
20241220,091400,405069727,663,667,673,660,6862
20241220,091300,400514552,667,660,667,659,21506
20241220,091200,386295991,660,659,660,659,5937
20241220,091100,382381579,659,658,662,656,8403
20241220,091000,376852820,656,655,658,655,531
20241220,090900,376503905,659,652,659,652,1863
20241220,090800,375276545,651,667,667,649,25352
20241220,090700,358727992,667,673,673,660,35653
20241220,090600,335033483,673,670,673,667,12864
20241220,090500,326424548,670,680,680,669,37468
20241220,090400,301133069,677,674,680,669,16822
20241220,090300,289796130,674,675,678,668,29592
20241220,090200,269885580,677,676,677,665,69490
20241220,090100,223212327,676,685,685,671,91242
20241220,090000,161155898,685,680,685,653,238445