stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,185200,2137029686,698,698,698,698,41275
20241223,185100,2137029686,698,698,698,698,0
20241223,185000,2137029686,698,698,698,698,0
20241223,184900,2137029686,698,698,698,698,0
20241223,184800,2137029686,698,698,698,698,0
20241223,184700,2137029686,698,698,698,698,0
20241223,184600,2137029686,698,698,698,698,0
20241223,184500,2137029686,698,698,698,698,0
20241223,184400,2137029686,698,698,698,698,0
20241223,184300,2137029686,698,698,698,698,0
20241223,184200,2137029686,698,698,698,698,0
20241223,184100,2137029686,698,698,698,698,0
20241223,184000,2137029686,698,698,698,698,0
20241223,183900,2137029686,698,698,698,698,0
20241223,183800,2137029686,698,698,698,698,0
20241223,183700,2137029686,698,698,698,698,0
20241223,183600,2137029686,698,698,698,698,0
20241223,183500,2137029686,698,698,698,698,0
20241223,183400,2137029686,698,698,698,698,0
20241223,183300,2137029686,698,698,698,698,0
20241223,183200,2137029686,698,698,698,698,0
20241223,183100,2137029686,698,698,698,698,0
20241223,183000,2137029686,698,698,698,698,0
20241223,182900,2137029686,698,698,698,698,0
20241223,182800,2137029686,698,698,698,698,0
20241223,182700,2137029686,698,698,698,698,0
20241223,182600,2137029686,698,698,698,698,0
20241223,182500,2137029686,698,698,698,698,0
20241223,182400,2137029686,698,698,698,698,0
20241223,182300,2137029686,698,698,698,698,0
20241223,182200,2137029686,698,698,698,698,41275
20241223,182100,2137029686,698,698,698,698,0
20241223,182000,2137029686,698,698,698,698,0
20241223,181900,2137029686,698,698,698,698,0
20241223,181800,2137029686,698,698,698,698,0
20241223,181700,2137029686,698,698,698,698,0
20241223,181600,2137029686,698,698,698,698,0
20241223,181500,2137029686,698,698,698,698,0
20241223,181400,2137029686,698,698,698,698,0
20241223,181300,2137029686,698,698,698,698,0
20241223,181200,2137029686,698,698,698,698,0
20241223,181100,2137029686,698,698,698,698,0
20241223,181000,2137029686,698,698,698,698,0
20241223,180900,2137029686,698,698,698,698,0
20241223,180800,2137029686,698,698,698,698,0
20241223,180700,2137029686,698,698,698,698,0
20241223,180600,2137029686,698,698,698,698,0
20241223,180500,2137029686,698,698,698,698,0
20241223,180400,2137029686,698,698,698,698,0
20241223,180300,2137029686,698,698,698,698,0
20241223,180200,2137029686,698,698,698,698,0
20241223,180100,2137029686,698,698,698,698,0
20241223,180000,2137029686,698,698,698,698,0
20241223,175900,2137029686,698,698,698,698,0
20241223,175800,2137029686,698,698,698,698,0
20241223,175700,2137029686,698,698,698,698,0
20241223,175600,2137029686,698,698,698,698,0
20241223,175500,2137029686,698,698,698,698,0
20241223,175400,2137029686,698,698,698,698,0
20241223,175300,2137029686,698,698,698,698,0
20241223,175200,2137029686,698,698,698,698,41275
20241223,175100,2137029686,698,698,698,698,0
20241223,175000,2137029686,698,698,698,698,0
20241223,174900,2137029686,698,698,698,698,0
20241223,174800,2137029686,698,698,698,698,0
20241223,174700,2137029686,698,698,698,698,0
20241223,174600,2137029686,698,698,698,698,0
20241223,174500,2137029686,698,698,698,698,0
20241223,174400,2137029686,698,698,698,698,0
20241223,174300,2137029686,698,698,698,698,0
20241223,174200,2137029686,698,698,698,698,0
20241223,174100,2137029686,698,698,698,698,0
20241223,174000,2137029686,698,698,698,698,0
20241223,173900,2137029686,698,698,698,698,0
20241223,173800,2137029686,698,698,698,698,0
20241223,173700,2137029686,698,698,698,698,0
20241223,173600,2137029686,698,698,698,698,0
20241223,173500,2137029686,698,698,698,698,0
20241223,173400,2137029686,698,698,698,698,0
20241223,173300,2137029686,698,698,698,698,0
20241223,173200,2137029686,698,698,698,698,0
20241223,173100,2137029686,698,698,698,698,0
20241223,173000,2137029686,698,698,698,698,0
20241223,172900,2137029686,698,698,698,698,0
20241223,172800,2137029686,698,698,698,698,0
20241223,172700,2137029686,698,698,698,698,0
20241223,172600,2137029686,698,698,698,698,0
20241223,172500,2137029686,698,698,698,698,0
20241223,172400,2137029686,698,698,698,698,0
20241223,172300,2137029686,698,698,698,698,0
20241223,172200,2137029686,698,698,698,698,41275
20241223,172100,2137029686,698,698,698,698,0
20241223,172000,2137029686,698,698,698,698,0
20241223,171900,2137029686,698,698,698,698,0
20241223,171800,2137029686,698,698,698,698,0
20241223,171700,2137029686,698,698,698,698,0
20241223,171600,2137029686,698,698,698,698,0
20241223,171500,2137029686,698,698,698,698,0
20241223,171400,2137029686,698,698,698,698,0
20241223,171300,2137029686,698,698,698,698,0
20241223,171200,2137029686,698,698,698,698,0
20241223,171100,2137029686,698,698,698,698,0
20241223,171000,2137029686,698,698,698,698,0
20241223,170900,2137029686,698,698,698,698,0
20241223,170800,2137029686,698,698,698,698,0
20241223,170700,2137029686,698,698,698,698,0
20241223,170600,2137029686,698,698,698,698,0
20241223,170500,2137029686,698,698,698,698,0
20241223,170400,2137029686,698,698,698,698,0
20241223,170300,2137029686,698,698,698,698,0
20241223,170200,2137029686,698,698,698,698,0
20241223,170100,2137029686,698,698,698,698,0
20241223,170000,2137029686,698,698,698,698,0
20241223,165900,2137029686,698,698,698,698,0
20241223,165800,2137029686,698,698,698,698,0
20241223,165700,2137029686,698,698,698,698,0
20241223,165600,2137029686,698,698,698,698,0
20241223,165500,2137029686,698,698,698,698,0
20241223,165400,2137029686,698,698,698,698,0
20241223,165300,2137029686,698,698,698,698,0
20241223,165200,2137029686,698,698,698,698,41275
20241223,165100,2137029686,698,698,698,698,0
20241223,165000,2137029686,698,698,698,698,0
20241223,164900,2137029686,698,698,698,698,0
20241223,164800,2137029686,698,698,698,698,0
20241223,164700,2137029686,698,698,698,698,0
20241223,164600,2137029686,698,698,698,698,0
20241223,164500,2137029686,698,698,698,698,0
20241223,164400,2137029686,698,698,698,698,0
20241223,164300,2137029686,698,698,698,698,0
20241223,164200,2137029686,698,698,698,698,0
20241223,164100,2137029686,698,698,698,698,0
20241223,164000,2137029686,698,698,698,698,0
20241223,163900,2137029686,698,698,698,698,0
20241223,163800,2137029686,698,698,698,698,0
20241223,163700,2137029686,698,698,698,698,0
20241223,163600,2137029686,698,698,698,698,0
20241223,163500,2137029686,698,698,698,698,0
20241223,163400,2137029686,698,698,698,698,0
20241223,163300,2137029686,698,698,698,698,0
20241223,163200,2137029686,698,698,698,698,0
20241223,163100,2137029686,698,698,698,698,0
20241223,163000,2137029686,698,698,698,698,0
20241223,162900,2137029686,698,698,698,698,0
20241223,162800,2137029686,698,698,698,698,0
20241223,162700,2137029686,698,698,698,698,0
20241223,162600,2137029686,698,698,698,698,0
20241223,162500,2137029686,698,698,698,698,0
20241223,162400,2137029686,698,698,698,698,0
20241223,162300,2137029686,698,698,698,698,0
20241223,162200,2137029686,698,698,698,698,41275
20241223,162100,2137029686,698,698,698,698,0
20241223,162000,2137029686,698,698,698,698,0
20241223,161900,2137029686,698,698,698,698,0
20241223,161800,2137029686,698,698,698,698,0
20241223,161700,2137029686,698,698,698,698,0
20241223,161600,2137029686,698,698,698,698,0
20241223,161500,2137029686,698,698,698,698,0
20241223,161400,2137029686,698,698,698,698,0
20241223,161300,2137029686,698,698,698,698,0
20241223,161200,2137029686,698,698,698,698,0
20241223,161100,2137029686,698,698,698,698,0
20241223,161000,2137029686,698,698,698,698,0
20241223,160900,2137029686,698,698,698,698,0
20241223,160800,2137029686,698,698,698,698,0
20241223,160700,2137029686,698,698,698,698,0
20241223,160600,2137029686,698,698,698,698,0
20241223,160500,2137029686,698,698,698,698,0
20241223,160400,2137029686,698,698,698,698,0
20241223,160300,2137029686,698,698,698,698,0
20241223,160200,2137029686,698,698,698,698,0
20241223,160100,2137029686,698,698,698,698,0
20241223,160000,2137029686,698,698,698,698,0
20241223,155900,2137029686,698,698,698,698,0
20241223,155800,2137029686,698,698,698,698,0
20241223,155700,2137029686,698,698,698,698,0
20241223,155600,2137029686,698,698,698,698,0
20241223,155500,2137029686,698,698,698,698,0
20241223,155400,2137029686,698,698,698,698,0
20241223,155300,2137029686,698,698,698,698,0
20241223,155200,2137029686,698,698,698,698,41275
20241223,155100,2137029686,698,698,698,698,0
20241223,155000,2137029686,698,698,698,698,0
20241223,154900,2137029686,698,698,698,698,0
20241223,154800,2137029686,698,698,698,698,0
20241223,154700,2137029686,698,698,698,698,0
20241223,154600,2137029686,698,698,698,698,0
20241223,154500,2137029686,698,698,698,698,0
20241223,154400,2137029686,698,698,698,698,0
20241223,154300,2137029686,698,698,698,698,0
20241223,154200,2137029686,698,698,698,698,0
20241223,154100,2137029686,698,698,698,698,0
20241223,154000,2137029686,698,698,698,698,0
20241223,153900,2137029686,698,698,698,698,0
20241223,153800,2137029686,698,698,698,698,0
20241223,153700,2137029686,698,698,698,698,0
20241223,153600,2137029686,698,698,698,698,0
20241223,153500,2137029686,698,698,698,698,0
20241223,153400,2137029686,698,698,698,698,0
20241223,153300,2137029686,698,698,698,698,0
20241223,153200,2137029686,698,698,698,698,0
20241223,153100,2137029686,698,698,698,698,0
20241223,153000,2137029686,698,698,698,698,41275
20241223,152900,2108219736,698,698,698,698,0
20241223,152800,2108219736,698,698,698,698,0
20241223,152700,2108219736,698,698,698,698,0
20241223,152600,2108219736,698,698,698,698,0
20241223,152500,2108219736,698,698,698,698,0
20241223,152400,2108219736,698,698,698,698,0
20241223,152300,2108219736,698,698,698,698,0
20241223,152200,2108219736,698,698,698,698,0
20241223,152100,2108219736,698,698,698,698,0
20241223,152000,2108219736,698,698,698,698,0
20241223,151900,2108219736,698,693,698,692,12786
20241223,151800,2099330239,693,692,693,691,3770
20241223,151700,2096721581,692,689,692,689,6536
20241223,151600,2092211577,688,688,689,688,4313
20241223,151500,2089244130,688,685,688,684,5466
20241223,151400,2085500141,686,684,686,684,2193
20241223,151300,2083999345,684,682,684,682,1973
20241223,151200,2082653466,682,680,682,677,8685
20241223,151100,2076761013,680,680,680,680,171
20241223,151000,2076644733,680,680,680,680,55
20241223,150900,2076607333,680,680,680,677,42
20241223,150800,2076578778,679,677,682,677,2042
20241223,150700,2075196193,682,676,682,675,11988
20241223,150600,2067083089,676,677,677,674,3236
20241223,150500,2064897788,677,677,677,675,2050
20241223,150400,2063513977,677,678,678,675,3260
20241223,150300,2061310047,680,680,680,680,20
20241223,150200,2061296447,680,681,681,677,1852
20241223,150100,2060042096,683,677,683,677,4869
20241223,150000,2056744751,677,682,682,677,27117
20241223,145900,2038341140,682,683,683,682,2
20241223,145800,2038339775,684,682,686,682,11
20241223,145700,2038332246,681,680,681,680,33
20241223,145600,2038309778,680,682,682,680,3148
20241223,145500,2036162948,682,683,687,681,2742
20241223,145400,2034295453,688,679,688,679,163
20241223,145300,2034183810,677,681,682,677,5125
20241223,145200,2030710098,682,680,689,678,5077
20241223,145100,2027256676,680,684,684,679,5098
20241223,145000,2023786590,685,683,689,683,42
20241223,144900,2023757804,681,690,690,681,18899
20241223,144800,2010861956,690,690,690,690,29
20241223,144700,2010841946,691,691,691,688,8
20241223,144600,2010836421,691,691,691,690,21
20241223,144500,2010821911,690,685,692,685,43
20241223,144400,2010792329,684,683,684,682,6362
20241223,144300,2006444319,684,685,686,684,1216
20241223,144200,2005612547,686,686,686,686,38
20241223,144100,2005586479,686,684,686,684,1825
20241223,144000,2004338177,683,691,691,683,6937
20241223,143900,1999579552,691,686,692,686,1796
20241223,143800,1998342282,684,692,694,680,11658
20241223,143700,1990352911,692,693,693,687,1087
20241223,143600,1989604298,693,693,693,693,58
20241223,143500,1989564104,689,690,690,689,1987
20241223,143400,1988195058,690,694,694,689,180
20241223,143300,1988070968,694,698,698,688,44440
20241223,143200,1957421530,699,699,700,693,24124
20241223,143100,1940661274,699,702,702,697,1865
20241223,143000,1939360485,702,702,702,700,3703
20241223,142900,1936766132,702,702,702,698,3340
20241223,142800,1934431564,701,702,702,700,8699
20241223,142700,1928336468,702,699,704,697,10021
20241223,142600,1921314487,697,700,700,697,524
20241223,142500,1920949153,700,696,700,696,3212
20241223,142400,1918702211,700,696,700,695,3751
20241223,142300,1916082144,694,699,699,694,3801
20241223,142200,1913435831,699,699,699,699,2
20241223,142100,1913434433,699,699,699,699,42
20241223,142000,1913405075,699,699,699,694,106
20241223,141900,1913331378,699,699,699,699,6266
20241223,141800,1908951444,699,695,699,695,53
20241223,141700,1908914459,696,693,696,692,5143
20241223,141600,1905346109,693,693,693,691,1323
20241223,141500,1904429512,693,694,694,691,13956
20241223,141400,1894766634,694,698,698,694,377
20241223,141300,1894504593,698,699,699,698,405
20241223,141200,1894221900,699,695,699,693,1644
20241223,141100,1893081806,696,698,698,696,913
20241223,141000,1892445940,699,699,699,698,975
20241223,140900,1891764427,699,699,699,698,1374
20241223,140800,1890804002,699,693,699,693,3122
20241223,140700,1888640425,693,691,700,691,50028
20241223,140600,1853695008,691,695,695,691,1989
20241223,140500,1852318489,694,697,697,694,7933
20241223,140400,1846806149,697,695,697,695,3076
20241223,140300,1844668327,699,698,699,695,8147
20241223,140200,1838993024,699,699,699,697,502
20241223,140100,1838642624,700,699,700,699,5
20241223,140000,1838639127,699,699,699,698,2071
20241223,135900,1837193539,699,698,700,698,5882
20241223,135800,1833087808,698,699,699,697,1604
20241223,135700,1831969425,698,700,700,697,1512
20241223,135600,1830913728,701,701,701,701,2
20241223,135500,1830912326,702,701,702,700,7297
20241223,135400,1825797854,700,701,701,697,614
20241223,135300,1825368125,701,701,702,700,1059
20241223,135200,1824625762,695,702,704,691,26989
20241223,135100,1805828688,703,700,703,700,3425
20241223,135000,1803423031,701,695,701,695,32018
20241223,134900,1781070877,695,695,695,694,3468
20241223,134800,1778662715,695,697,697,695,3895
20241223,134700,1775954811,698,699,699,696,6200
20241223,134600,1771637287,699,699,699,698,910
20241223,134500,1771001887,699,699,699,698,1407
20241223,134400,1770019207,699,696,699,696,9294
20241223,134300,1763533283,696,697,698,696,1805
20241223,134200,1762274343,697,698,698,697,2162
20241223,134100,1760765285,698,692,698,692,10860
20241223,134000,1753219938,692,693,695,692,8208
20241223,133900,1747529518,692,695,695,690,7134
20241223,133800,1742594308,695,692,695,690,3927
20241223,133700,1739870517,690,690,693,690,526
20241223,133600,1739507564,688,690,690,688,1755
20241223,133500,1738298007,689,689,690,688,3048
20241223,133400,1736198722,689,689,689,689,218
20241223,133300,1736048520,689,688,689,688,1458
20241223,133200,1735044450,688,686,688,685,2373
20241223,133100,1733413563,686,685,686,685,974
20241223,133000,1732746249,686,686,686,685,72
20241223,132900,1732696927,687,688,688,687,7
20241223,132800,1732692113,687,685,687,682,24
20241223,132700,1732675707,680,684,684,680,8338
20241223,132600,1726992537,684,684,684,684,943
20241223,132500,1726347525,685,685,689,685,5
20241223,132400,1726344092,684,690,690,684,6156
20241223,132300,1722126940,695,690,696,690,7904
20241223,132200,1716630244,690,686,690,686,4751
20241223,132100,1713367047,686,686,686,686,5561
20241223,132000,1709552201,685,685,685,685,1072
20241223,131900,1708817881,685,685,685,685,1000
20241223,131800,1708132881,685,684,685,683,1001
20241223,131700,1707449099,686,685,686,684,50
20241223,131600,1707414852,685,686,686,685,6431
20241223,131500,1703003191,686,685,686,685,8275
20241223,131400,1697326552,685,685,685,685,2
20241223,131300,1697325182,685,684,686,683,210
20241223,131200,1697181614,683,682,686,680,1817
20241223,131100,1695940679,686,688,689,682,14891
20241223,131000,1685731398,689,689,689,687,4078
20241223,130900,1682923446,689,689,689,688,1919
20241223,130800,1681601283,689,689,689,688,875
20241223,130700,1680998413,689,689,689,688,197
20241223,130600,1680862690,689,681,689,679,9410
20241223,130500,1674452815,681,684,687,681,4907
20241223,130400,1671105416,683,685,685,683,1174
20241223,130300,1670303046,683,683,685,682,7195
20241223,130200,1665384163,684,683,685,683,188
20241223,130100,1665255568,679,683,683,679,1627
20241223,130000,1664147776,683,684,685,682,746
20241223,125900,1663637080,677,685,685,677,864
20241223,125800,1663051815,685,683,685,680,9187
20241223,125700,1656768731,675,678,678,674,4786
20241223,125600,1653532974,679,684,684,678,4810
20241223,125500,1650259020,685,689,689,685,1212
20241223,125400,1649427709,686,693,694,685,10542
20241223,125300,1642180642,694,694,695,694,9832
20241223,125200,1635349389,693,692,693,692,2581
20241223,125100,1633563199,692,691,692,689,11074
20241223,125000,1625927994,691,692,692,691,385
20241223,124900,1625661946,692,691,694,691,11003
20241223,124800,1618050966,691,690,694,690,6804
20241223,124700,1613346323,686,693,696,686,18165
20241223,124600,1600746527,689,686,693,685,1564
20241223,124500,1599670182,685,684,685,683,4691
20241223,124400,1596460462,685,686,690,685,8132
20241223,124300,1590857835,688,683,693,683,33035
20241223,124200,1568162650,683,681,684,680,1041
20241223,124100,1567453478,682,682,682,682,1501
20241223,124000,1566429796,681,682,682,681,929
20241223,123900,1565796293,681,681,682,680,581
20241223,123800,1565401117,682,683,683,680,5145
20241223,123700,1561893227,683,682,686,682,4633
20241223,123600,1558729199,682,681,682,680,248
20241223,123500,1558560316,680,677,680,677,8777
20241223,123400,1552602344,677,677,677,677,9
20241223,123300,1552596251,678,676,678,676,3395
20241223,123200,1550301224,677,678,678,677,53
20241223,123100,1550265295,679,679,679,679,2
20241223,123000,1550263937,679,678,679,678,125
20241223,122900,1550179185,678,678,678,678,77
20241223,122800,1550126979,679,675,679,675,214
20241223,122700,1549982489,674,676,676,674,2200
20241223,122600,1548496959,677,678,679,677,968
20241223,122500,1547841620,679,677,679,675,2911
20241223,122400,1545874157,675,677,677,675,1662
20241223,122300,1544749647,677,675,679,674,1502
20241223,122200,1543734045,675,674,675,674,1872
20241223,122100,1542470482,674,673,674,673,51
20241223,122000,1542436144,672,673,674,670,2066
20241223,121900,1541050665,673,673,675,673,41
20241223,121800,1541023062,675,673,675,673,2090
20241223,121700,1539616465,673,671,673,670,403
20241223,121600,1539346313,669,672,672,669,520
20241223,121500,1538998104,672,669,672,668,189
20241223,121400,1538871538,668,669,669,668,1201
20241223,121300,1538068690,669,669,673,669,2836
20241223,121200,1536171402,669,673,673,666,26301
20241223,121100,1518600838,673,675,675,673,3900
20241223,121000,1515975766,673,672,679,668,7969
20241223,120900,1510635258,672,680,686,665,64790
20241223,120800,1467130084,680,678,681,678,7164
20241223,120700,1462272152,679,683,684,679,7774
20241223,120600,1456979417,683,685,685,683,1407
20241223,120500,1456016796,685,687,687,684,29313
20241223,120400,1435906221,687,686,688,686,1582
20241223,120300,1434819292,684,687,687,684,553
20241223,120200,1434440477,685,680,690,680,5727
20241223,120100,1430531233,681,674,682,674,7492
20241223,120000,1425461778,674,679,681,674,11159
20241223,115900,1417926777,681,679,682,678,2611
20241223,115800,1416153939,682,682,683,678,1022
20241223,115700,1415458827,682,676,683,676,5133
20241223,115600,1411976511,676,678,679,676,32781
20241223,115500,1389796377,679,685,685,678,19982
20241223,115400,1376201568,685,686,691,675,38526
20241223,115300,1350020226,686,690,694,680,17554
20241223,115200,1337983614,690,689,706,686,98708
20241223,115100,1269245841,690,692,695,686,62229
20241223,115000,1226277198,692,707,717,683,150107
20241223,114900,1120777418,707,713,715,700,163615
20241223,114800,1004561246,713,713,713,713,0
20241223,114700,1004561246,713,693,713,693,91304
20241223,114600,940044029,694,679,694,679,44401
20241223,114500,909490110,679,681,681,679,275
20241223,114400,909303383,681,674,682,674,12247
20241223,114300,901000532,674,672,674,672,8
20241223,114200,900995152,675,673,675,673,1546
20241223,114100,899952524,672,673,673,672,496
20241223,114000,899619185,673,669,673,669,1507
20241223,113900,898609952,670,666,670,666,695
20241223,113800,898145317,666,668,669,666,1782
20241223,113700,896958005,670,670,670,670,7
20241223,113600,896953315,670,670,670,670,291
20241223,113500,896758345,668,672,677,665,24858
20241223,113400,880136281,676,672,676,672,8484
20241223,113300,874418079,672,672,672,672,33
20241223,113200,874395903,673,673,673,673,3
20241223,113100,874393884,670,670,670,670,1
20241223,113000,874393214,670,672,674,670,16675
20241223,112900,863218783,677,685,685,666,54843
20241223,112800,826441950,685,680,685,680,8774
20241223,112700,820463056,675,678,678,673,3312
20241223,112600,818229952,679,682,682,679,22054
20241223,112500,803247923,683,678,684,678,8262
20241223,112400,797625704,678,679,681,676,4375
20241223,112300,794658523,681,684,685,681,8032
20241223,112200,789179575,683,679,685,679,47908
20241223,112100,756527849,677,677,679,677,12486
20241223,112000,748061919,678,675,678,675,7519
20241223,111900,742967798,676,674,677,672,1565
20241223,111800,741915504,673,677,677,673,6254
20241223,111700,737703454,677,677,677,675,8030
20241223,111600,732276600,677,677,678,677,237
20241223,111500,732116137,678,676,678,676,7941
20241223,111400,726740174,676,675,676,675,1285
20241223,111300,725871515,676,675,676,675,1002
20241223,111200,725195163,672,675,675,670,8113
20241223,111100,719738645,675,670,675,670,4025
20241223,111000,717022556,672,670,675,670,826
20241223,110900,716468303,668,668,669,667,1728
20241223,110800,715315405,670,670,670,666,7123
20241223,110700,710551838,668,667,675,667,7691
20241223,110600,705392235,665,677,678,657,31768
20241223,110500,684166532,679,677,679,677,3175
20241223,110400,682014052,678,679,679,678,1065
20241223,110300,681291971,678,678,679,678,76
20241223,110200,681240442,678,677,678,676,167
20241223,110100,681127340,677,685,685,676,29511
20241223,110000,661058111,685,682,685,681,11717
20241223,105900,653054896,682,676,682,676,6489
20241223,105800,648649762,676,673,677,673,10136
20241223,105700,641788235,673,674,674,673,147
20241223,105600,641689303,677,677,677,674,28
20241223,105500,641670355,677,678,678,671,1300
20241223,105400,640797903,671,678,678,671,3332
20241223,105300,638550947,678,674,679,673,705
20241223,105200,638074264,672,683,684,672,14659
20241223,105100,628129387,684,685,685,680,4409
20241223,105000,625111220,684,680,685,676,34751
20241223,104900,601384992,678,679,681,678,11049
20241223,104800,593875066,678,677,679,677,8050
20241223,104700,588422569,677,675,677,673,2545
20241223,104600,586703746,675,674,675,674,382
20241223,104500,586445969,676,676,676,675,6148
20241223,104400,582296035,676,675,677,675,3206
20241223,104300,580128318,675,670,675,670,9602
20241223,104200,573678378,669,669,670,669,511
20241223,104100,573336510,668,666,668,666,13213
20241223,104000,564523555,664,665,665,664,2838
20241223,103900,562636969,665,666,666,665,5308
20241223,103800,559107041,665,666,666,665,261
20241223,103700,558933465,667,669,669,667,192
20241223,103600,558805399,670,669,670,669,142
20241223,103500,558710314,665,669,669,665,3748
20241223,103400,556217326,669,670,670,667,6132
20241223,103300,552109117,671,673,673,670,1333
20241223,103200,551215568,671,672,674,670,1033
20241223,103100,550523079,670,669,674,667,16
20241223,103000,550512339,667,673,673,667,7002
20241223,102900,545830825,674,673,674,671,1096
20241223,102800,545092779,673,671,673,671,7
20241223,102700,545088077,670,677,677,670,348
20241223,102600,544854299,677,671,677,667,6588
20241223,102500,540433901,678,680,680,671,3574
20241223,102400,538025040,679,680,680,666,19768
20241223,102300,524609299,681,664,681,659,62901
20241223,102200,482143905,663,658,664,658,22856
20241223,102100,467049791,660,657,660,656,15071
20241223,102000,457123072,659,654,659,654,613
20241223,101900,456722106,654,657,657,654,134
20241223,101800,456634163,660,657,660,656,87
20241223,101700,456576909,656,656,656,656,1
20241223,101600,456576253,660,659,660,653,17659
20241223,101500,444988760,659,662,662,659,6341
20241223,101400,440802261,662,660,668,658,1715
20241223,101300,439669179,660,668,668,657,21460
20241223,101200,425421482,669,672,679,669,22616
20241223,101100,410224950,675,674,675,670,24219
20241223,101000,393941496,675,670,680,670,17308
20241223,100900,382288206,669,658,669,657,38104
20241223,100800,357056502,658,656,658,651,7449
20241223,100700,352167127,656,652,656,651,1233
20241223,100600,351358373,657,658,658,651,302
20241223,100500,351160194,657,651,659,650,1571
20241223,100400,350130480,650,647,656,647,15316
20241223,100300,340085571,647,644,654,644,1998
20241223,100200,338792864,647,645,647,642,1248
20241223,100100,337991113,644,642,645,642,6462
20241223,100000,333842498,641,641,641,641,0
20241223,095900,333842498,641,640,641,639,11369
20241223,095800,326562982,640,638,640,638,6811
20241223,095700,322207560,638,638,638,638,103
20241223,095600,322141846,638,638,638,637,505
20241223,095500,321820156,637,638,638,637,1023
20241223,095400,321168493,638,637,638,637,10728
20241223,095300,314334581,637,638,638,637,2005
20241223,095200,313057339,638,638,638,638,0
20241223,095100,313057339,638,638,638,635,1076
20241223,095000,312372473,638,638,638,638,19
20241223,094900,312360351,638,635,638,634,8094
20241223,094800,307220727,634,635,635,634,164
20241223,094700,307116697,635,635,635,635,46
20241223,094600,307087487,634,635,635,634,217
20241223,094500,306949892,634,635,635,634,175
20241223,094400,306838939,635,635,635,634,2458
20241223,094300,305278409,635,636,636,631,39036
20241223,094200,280552975,636,637,639,634,6695
20241223,094100,276298509,636,641,641,635,9488
20241223,094000,270259119,641,639,641,639,1139
20241223,093900,269529050,641,637,641,637,3431
20241223,093800,267343458,635,635,645,635,21619
20241223,093700,253569964,635,639,640,635,14231
20241223,093600,244519355,640,653,653,638,38872
20241223,093500,219437956,653,650,653,650,1679
20241223,093400,218344884,652,659,659,652,35430
20241223,093300,195207804,659,657,660,657,12226
20241223,093200,187170443,657,649,658,649,19881
20241223,093100,174173658,651,648,651,643,18215
20241223,093000,162384715,648,649,650,646,8341
20241223,092900,156982997,649,649,649,646,1890
20241223,092800,155761039,649,643,649,643,4014
20241223,092700,153161312,648,646,648,640,2584
20241223,092600,151499401,647,643,647,640,113
20241223,092500,151426390,647,640,647,638,6027
20241223,092400,147568476,640,640,640,640,41
20241223,092300,147542236,640,641,641,635,11651
20241223,092200,140120082,641,646,648,640,1084
20241223,092100,139425205,648,648,649,648,1444
20241223,092000,138489492,649,651,651,648,3115
20241223,091900,136470643,648,636,664,636,21831
20241223,091800,122429515,638,636,638,635,705
20241223,091700,121980786,638,630,638,630,3219
20241223,091600,119943951,632,630,633,626,25
20241223,091500,119928185,628,621,628,620,13176
20241223,091400,111738496,622,625,627,620,7895
20241223,091300,106829562,628,625,628,621,9332
20241223,091200,101014239,625,630,630,625,28852
20241223,091100,82973873,630,635,635,630,11006
20241223,091000,76018176,632,638,638,632,8
20241223,090900,76013091,638,638,638,638,876
20241223,090800,75454203,638,635,638,628,6169
20241223,090700,71551638,627,631,635,623,8867
20241223,090600,65956981,623,637,637,621,37047
20241223,090500,42691395,637,640,646,637,8622
20241223,090400,37186617,647,636,650,636,5228
20241223,090300,33811516,648,650,654,632,17569
20241223,090200,22493285,650,649,650,631,17369
20241223,090100,11216851,665,665,665,665,0
20241223,090000,11216851,665,628,665,628,17741