stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185200,672513117,680,680,680,680,3552
20241224,185100,672513117,680,680,680,680,0
20241224,185000,672513117,680,680,680,680,0
20241224,184900,672513117,680,680,680,680,0
20241224,184800,672513117,680,680,680,680,0
20241224,184700,672513117,680,680,680,680,0
20241224,184600,672513117,680,680,680,680,0
20241224,184500,672513117,680,680,680,680,0
20241224,184400,672513117,680,680,680,680,0
20241224,184300,672513117,680,680,680,680,0
20241224,184200,672513117,680,680,680,680,0
20241224,184100,672513117,680,680,680,680,0
20241224,184000,672513117,680,680,680,680,0
20241224,183900,672513117,680,680,680,680,0
20241224,183800,672513117,680,680,680,680,0
20241224,183700,672513117,680,680,680,680,0
20241224,183600,672513117,680,680,680,680,0
20241224,183500,672513117,680,680,680,680,0
20241224,183400,672513117,680,680,680,680,0
20241224,183300,672513117,680,680,680,680,0
20241224,183200,672513117,680,680,680,680,0
20241224,183100,672513117,680,680,680,680,0
20241224,183000,672513117,680,680,680,680,0
20241224,182900,672513117,680,680,680,680,0
20241224,182800,672513117,680,680,680,680,0
20241224,182700,672513117,680,680,680,680,0
20241224,182600,672513117,680,680,680,680,0
20241224,182500,672513117,680,680,680,680,0
20241224,182400,672513117,680,680,680,680,0
20241224,182300,672513117,680,680,680,680,0
20241224,182200,672513117,680,680,680,680,3552
20241224,182100,672513117,680,680,680,680,0
20241224,182000,672513117,680,680,680,680,0
20241224,181900,672513117,680,680,680,680,0
20241224,181800,672513117,680,680,680,680,0
20241224,181700,672513117,680,680,680,680,0
20241224,181600,672513117,680,680,680,680,0
20241224,181500,672513117,680,680,680,680,0
20241224,181400,672513117,680,680,680,680,0
20241224,181300,672513117,680,680,680,680,0
20241224,181200,672513117,680,680,680,680,0
20241224,181100,672513117,680,680,680,680,0
20241224,181000,672513117,680,680,680,680,0
20241224,180900,672513117,680,680,680,680,0
20241224,180800,672513117,680,680,680,680,0
20241224,180700,672513117,680,680,680,680,0
20241224,180600,672513117,680,680,680,680,0
20241224,180500,672513117,680,680,680,680,0
20241224,180400,672513117,680,680,680,680,0
20241224,180300,672513117,680,680,680,680,0
20241224,180200,672513117,680,680,680,680,0
20241224,180100,672513117,680,680,680,680,0
20241224,180000,672513117,680,680,680,680,0
20241224,175900,672513117,680,680,680,680,0
20241224,175800,672513117,680,680,680,680,0
20241224,175700,672513117,680,680,680,680,0
20241224,175600,672513117,680,680,680,680,0
20241224,175500,672513117,680,680,680,680,0
20241224,175400,672513117,680,680,680,680,0
20241224,175300,672513117,680,680,680,680,0
20241224,175200,672513117,680,680,680,680,3552
20241224,175100,672513117,680,680,680,680,0
20241224,175000,672513117,680,680,680,680,0
20241224,174900,672513117,680,680,680,680,0
20241224,174800,672513117,680,680,680,680,0
20241224,174700,672513117,680,680,680,680,0
20241224,174600,672513117,680,680,680,680,0
20241224,174500,672513117,680,680,680,680,0
20241224,174400,672513117,680,680,680,680,0
20241224,174300,672513117,680,680,680,680,0
20241224,174200,672513117,680,680,680,680,0
20241224,174100,672513117,680,680,680,680,0
20241224,174000,672513117,680,680,680,680,0
20241224,173900,672513117,680,680,680,680,0
20241224,173800,672513117,680,680,680,680,0
20241224,173700,672513117,680,680,680,680,0
20241224,173600,672513117,680,680,680,680,0
20241224,173500,672513117,680,680,680,680,0
20241224,173400,672513117,680,680,680,680,0
20241224,173300,672513117,680,680,680,680,0
20241224,173200,672513117,680,680,680,680,0
20241224,173100,672513117,680,680,680,680,0
20241224,173000,672513117,680,680,680,680,0
20241224,172900,672513117,680,680,680,680,0
20241224,172800,672513117,680,680,680,680,0
20241224,172700,672513117,680,680,680,680,0
20241224,172600,672513117,680,680,680,680,0
20241224,172500,672513117,680,680,680,680,0
20241224,172400,672513117,680,680,680,680,0
20241224,172300,672513117,680,680,680,680,0
20241224,172200,672513117,680,680,680,680,3552
20241224,172100,672513117,680,680,680,680,0
20241224,172000,672513117,680,680,680,680,0
20241224,171900,672513117,680,680,680,680,0
20241224,171800,672513117,680,680,680,680,0
20241224,171700,672513117,680,680,680,680,0
20241224,171600,672513117,680,680,680,680,0
20241224,171500,672513117,680,680,680,680,0
20241224,171400,672513117,680,680,680,680,0
20241224,171300,672513117,680,680,680,680,0
20241224,171200,672513117,680,680,680,680,0
20241224,171100,672513117,680,680,680,680,0
20241224,171000,672513117,680,680,680,680,0
20241224,170900,672513117,680,680,680,680,0
20241224,170800,672513117,680,680,680,680,0
20241224,170700,672513117,680,680,680,680,0
20241224,170600,672513117,680,680,680,680,0
20241224,170500,672513117,680,680,680,680,0
20241224,170400,672513117,680,680,680,680,0
20241224,170300,672513117,680,680,680,680,0
20241224,170200,672513117,680,680,680,680,0
20241224,170100,672513117,680,680,680,680,0
20241224,170000,672513117,680,680,680,680,0
20241224,165900,672513117,680,680,680,680,0
20241224,165800,672513117,680,680,680,680,0
20241224,165700,672513117,680,680,680,680,0
20241224,165600,672513117,680,680,680,680,0
20241224,165500,672513117,680,680,680,680,0
20241224,165400,672513117,680,680,680,680,0
20241224,165300,672513117,680,680,680,680,0
20241224,165200,672513117,680,680,680,680,3552
20241224,165100,672513117,680,680,680,680,0
20241224,165000,672513117,680,680,680,680,0
20241224,164900,672513117,680,680,680,680,0
20241224,164800,672513117,680,680,680,680,0
20241224,164700,672513117,680,680,680,680,0
20241224,164600,672513117,680,680,680,680,0
20241224,164500,672513117,680,680,680,680,0
20241224,164400,672513117,680,680,680,680,0
20241224,164300,672513117,680,680,680,680,0
20241224,164200,672513117,680,680,680,680,0
20241224,164100,672513117,680,680,680,680,0
20241224,164000,672513117,680,680,680,680,0
20241224,163900,672513117,680,680,680,680,0
20241224,163800,672513117,680,680,680,680,0
20241224,163700,672513117,680,680,680,680,0
20241224,163600,672513117,680,680,680,680,0
20241224,163500,672513117,680,680,680,680,0
20241224,163400,672513117,680,680,680,680,0
20241224,163300,672513117,680,680,680,680,0
20241224,163200,672513117,680,680,680,680,0
20241224,163100,672513117,680,680,680,680,0
20241224,163000,672513117,680,680,680,680,0
20241224,162900,672513117,680,680,680,680,0
20241224,162800,672513117,680,680,680,680,0
20241224,162700,672513117,680,680,680,680,0
20241224,162600,672513117,680,680,680,680,0
20241224,162500,672513117,680,680,680,680,0
20241224,162400,672513117,680,680,680,680,0
20241224,162300,672513117,680,680,680,680,0
20241224,162200,672513117,680,680,680,680,3552
20241224,162100,672513117,680,680,680,680,0
20241224,162000,672513117,680,680,680,680,0
20241224,161900,672513117,680,680,680,680,0
20241224,161800,672513117,680,680,680,680,0
20241224,161700,672513117,680,680,680,680,0
20241224,161600,672513117,680,680,680,680,0
20241224,161500,672513117,680,680,680,680,0
20241224,161400,672513117,680,680,680,680,0
20241224,161300,672513117,680,680,680,680,0
20241224,161200,672513117,680,680,680,680,0
20241224,161100,672513117,680,680,680,680,0
20241224,161000,672513117,680,680,680,680,0
20241224,160900,672513117,680,680,680,680,0
20241224,160800,672513117,680,680,680,680,0
20241224,160700,672513117,680,680,680,680,0
20241224,160600,672513117,680,680,680,680,0
20241224,160500,672513117,680,680,680,680,0
20241224,160400,672513117,680,680,680,680,0
20241224,160300,672513117,680,680,680,680,0
20241224,160200,672513117,680,680,680,680,0
20241224,160100,672513117,680,680,680,680,0
20241224,160000,672513117,680,680,680,680,0
20241224,155900,672513117,680,680,680,680,0
20241224,155800,672513117,680,680,680,680,0
20241224,155700,672513117,680,680,680,680,0
20241224,155600,672513117,680,680,680,680,0
20241224,155500,672513117,680,680,680,680,0
20241224,155400,672513117,680,680,680,680,0
20241224,155300,672513117,680,680,680,680,0
20241224,155200,672513117,680,680,680,680,3552
20241224,155100,672513117,680,680,680,680,0
20241224,155000,672513117,680,680,680,680,0
20241224,154900,672513117,680,680,680,680,0
20241224,154800,672513117,680,680,680,680,0
20241224,154700,672513117,680,680,680,680,0
20241224,154600,672513117,680,680,680,680,0
20241224,154500,672513117,680,680,680,680,0
20241224,154400,672513117,680,680,680,680,0
20241224,154300,672513117,680,680,680,680,0
20241224,154200,672513117,680,680,680,680,0
20241224,154100,672513117,680,680,680,680,0
20241224,154000,672513117,680,680,680,680,0
20241224,153900,672513117,680,680,680,680,0
20241224,153800,672513117,680,680,680,680,0
20241224,153700,672513117,680,680,680,680,0
20241224,153600,672513117,680,680,680,680,0
20241224,153500,672513117,680,680,680,680,0
20241224,153400,672513117,680,680,680,680,0
20241224,153300,672513117,680,680,680,680,0
20241224,153200,672513117,680,680,680,680,0
20241224,153100,672513117,680,680,680,680,0
20241224,153000,672513117,680,680,680,680,3552
20241224,152900,670097757,680,680,680,680,0
20241224,152800,670097757,680,680,680,680,0
20241224,152700,670097757,680,680,680,680,0
20241224,152600,670097757,680,680,680,680,0
20241224,152500,670097757,680,680,680,680,0
20241224,152400,670097757,680,680,680,680,0
20241224,152300,670097757,680,680,680,680,0
20241224,152200,670097757,680,680,680,680,0
20241224,152100,670097757,680,680,680,680,0
20241224,152000,670097757,680,680,680,680,0
20241224,151900,670097757,680,676,680,670,30834
20241224,151800,649343602,678,674,678,674,2602
20241224,151700,647589446,674,676,678,674,1127
20241224,151600,646829392,678,675,678,675,948
20241224,151500,646189348,680,676,681,676,7735
20241224,151400,640934350,676,673,676,673,1202
20241224,151300,640125398,672,676,676,672,1100
20241224,151200,639385188,677,677,677,677,1
20241224,151100,639384511,672,676,677,672,1612
20241224,151000,638300018,679,678,679,678,1500
20241224,150900,637281519,679,679,679,679,20
20241224,150800,637267939,675,672,675,672,82
20241224,150700,637212803,671,671,671,671,0
20241224,150600,637212803,671,671,671,671,481
20241224,150500,636890052,672,673,674,672,1030
20241224,150400,636196498,674,674,674,674,200
20241224,150300,636061698,677,673,677,673,1394
20241224,150200,635120876,672,672,672,672,14
20241224,150100,635111468,672,672,672,672,1000
20241224,150000,634439468,671,672,672,671,9288
20241224,145900,628200558,672,673,673,672,2998
20241224,145800,626182905,673,674,674,673,9351
20241224,145700,619880831,674,674,674,674,100
20241224,145600,619813431,673,673,673,673,4
20241224,145500,619810739,678,674,678,674,1470
20241224,145400,618819759,678,678,678,674,50
20241224,145300,618785888,677,677,677,677,1000
20241224,145200,618108888,674,676,676,673,88
20241224,145100,618049648,675,674,675,674,687
20241224,145000,617586410,672,672,672,672,4
20241224,144900,617583722,674,672,674,672,5
20241224,144800,617580360,672,674,674,672,1500
20241224,144700,616571280,674,674,674,674,2
20241224,144600,616569932,674,672,674,672,831
20241224,144500,616011482,672,673,673,672,1423
20241224,144400,615053805,671,672,672,671,500
20241224,144300,614717809,672,672,672,672,7
20241224,144200,614713105,671,672,672,671,57
20241224,144100,614674803,671,672,674,671,666
20241224,144000,614227890,672,673,673,672,768
20241224,143900,613711206,674,673,674,673,32
20241224,143800,613689640,672,672,672,672,0
20241224,143700,613689640,672,672,672,672,0
20241224,143600,613689640,672,672,677,671,7569
20241224,143500,608609023,672,675,675,672,19319
20241224,143400,595612190,676,676,676,675,11
20241224,143300,595604758,675,675,675,675,0
20241224,143200,595604758,675,675,675,675,2
20241224,143100,595603408,676,677,677,676,1758
20241224,143000,594414519,679,677,679,677,46
20241224,142900,594383317,677,679,680,677,16
20241224,142800,594372451,679,677,679,677,208
20241224,142700,594231623,677,679,679,677,25
20241224,142600,594214688,676,676,676,676,4
20241224,142500,594211984,676,676,676,676,4
20241224,142400,594209280,675,678,680,675,2491
20241224,142300,592523768,678,678,678,678,0
20241224,142200,592523768,678,679,681,678,53
20241224,142100,592487686,681,681,681,681,1
20241224,142000,592487005,677,677,677,677,5
20241224,141900,592483620,677,677,680,677,418
20241224,141800,592199392,679,678,679,677,1435
20241224,141700,591227039,677,677,677,677,219
20241224,141600,591078776,675,675,675,675,3
20241224,141500,591076751,674,677,677,674,43
20241224,141400,591047649,674,675,675,674,12
20241224,141300,591039551,677,677,677,676,135
20241224,141200,590948166,673,675,675,673,1540
20241224,141100,589911433,677,677,677,677,3
20241224,141000,589909402,676,674,676,674,76
20241224,140900,589858034,674,674,674,674,3
20241224,140800,589856012,675,675,675,675,2
20241224,140700,589854662,675,676,676,673,15
20241224,140600,589844548,674,674,674,674,4
20241224,140500,589841852,675,673,675,673,3133
20241224,140400,587733334,674,675,677,674,13965
20241224,140300,578319243,675,676,677,675,444
20241224,140200,578019280,676,676,676,676,1
20241224,140100,578018604,682,677,682,674,4658
20241224,140000,574875284,682,676,682,675,49
20241224,135900,574842156,677,678,680,677,307
20241224,135800,574634116,678,679,679,678,1300
20241224,135700,573752710,679,679,679,679,0
20241224,135600,573752710,679,679,679,679,4
20241224,135500,573749994,683,678,683,678,15
20241224,135400,573739768,680,678,680,678,6
20241224,135300,573735698,678,678,678,678,316
20241224,135200,573521450,678,680,680,678,1103
20241224,135100,572771416,680,680,680,680,2
20241224,135000,572770056,680,680,683,680,339
20241224,134900,572539531,680,681,681,680,2
20241224,134800,572538170,684,683,684,683,2
20241224,134700,572536803,681,680,684,680,181
20241224,134600,572413718,678,680,680,678,39
20241224,134500,572387204,678,678,678,678,4
20241224,134400,572384492,678,678,678,678,1004
20241224,134300,571703780,678,679,679,678,802
20241224,134200,571159963,678,681,681,678,401
20241224,134100,570887287,680,679,680,679,199
20241224,134000,570751971,679,679,679,679,5
20241224,133900,570748576,679,679,679,679,3
20241224,133800,570746539,685,685,685,685,0
20241224,133700,570746539,685,685,685,685,1
20241224,133600,570745854,677,677,677,677,4
20241224,133500,570743146,677,684,685,677,1003
20241224,133400,570056116,685,682,685,677,12949
20241224,133300,561258527,681,676,681,676,303
20241224,133200,561052490,674,676,676,674,10
20241224,133100,561045736,679,675,679,675,24639
20241224,133000,544350647,675,674,675,674,17
20241224,132900,544339187,674,674,675,674,6
20241224,132800,544335142,674,674,674,674,0
20241224,132700,544335142,674,674,674,674,100
20241224,132600,544267742,673,673,673,673,3764
20241224,132500,541734570,673,673,673,673,4
20241224,132400,541731878,673,674,674,673,2473
20241224,132300,540065536,675,675,675,675,51
20241224,132200,540031111,674,674,674,674,2
20241224,132100,540029763,675,675,675,675,1
20241224,132000,540029088,674,674,674,674,1005
20241224,131900,539351718,674,674,674,674,2
20241224,131800,539350370,675,674,675,674,101
20241224,131700,539282196,674,674,674,674,0
20241224,131600,539282196,674,674,674,674,4
20241224,131500,539279500,674,675,675,674,6013
20241224,131400,535220728,674,675,675,674,789
20241224,131300,534688937,674,674,674,674,2
20241224,131200,534687589,675,675,675,675,1
20241224,131100,534686914,676,676,676,676,1
20241224,131000,534686238,674,674,674,674,27
20241224,130900,534668040,674,674,674,674,2165
20241224,130800,533208830,675,675,675,675,6069
20241224,130700,529112255,675,675,675,675,1316
20241224,130600,528223955,675,675,675,675,426
20241224,130500,527936405,675,675,675,675,3
20241224,130400,527934380,675,676,676,675,3437
20241224,130300,525610970,677,676,677,676,200
20241224,130200,525475720,676,676,676,676,7
20241224,130100,525470988,676,676,676,676,0
20241224,130000,525470988,676,676,676,676,5
20241224,125900,525467608,676,676,677,676,46
20241224,125800,525436510,676,677,677,676,579
20241224,125700,525044956,676,676,676,676,0
20241224,125600,525044956,676,676,676,676,75
20241224,125500,524994256,677,676,677,676,1003
20241224,125400,524315228,676,676,676,676,4
20241224,125300,524312524,676,676,676,676,0
20241224,125200,524312524,676,677,677,676,53
20241224,125100,524276646,677,677,677,677,0
20241224,125000,524276646,677,676,677,676,31
20241224,124900,524255664,676,677,677,676,103
20241224,124800,524185936,676,676,676,676,0
20241224,124700,524185936,676,676,676,676,0
20241224,124600,524185936,676,677,677,676,6
20241224,124500,524181878,675,675,675,675,3
20241224,124400,524179853,674,677,678,674,18
20241224,124300,524167669,674,676,676,674,2
20241224,124200,524166319,674,675,675,674,4389
20241224,124100,521203746,675,675,675,674,5075
20241224,124000,517778122,675,677,677,675,5076
20241224,123900,514349835,677,677,677,677,705
20241224,123800,513872550,677,678,678,677,1067
20241224,123700,513150169,678,678,678,678,108
20241224,123600,513076945,678,679,679,678,5531
20241224,123500,509324152,681,680,681,679,16
20241224,123400,509313271,681,680,681,680,655
20241224,123300,508867868,680,680,680,680,1
20241224,123200,508867188,680,681,681,680,4
20241224,123100,508864467,682,682,682,682,2
20241224,123000,508863103,680,680,680,680,562
20241224,122900,508480943,680,680,680,680,504
20241224,122800,508138223,680,682,682,680,12141
20241224,122700,499879724,682,682,682,682,182
20241224,122600,499755600,682,683,684,682,7
20241224,122500,499750823,683,683,683,683,2
20241224,122400,499749457,684,683,684,682,5480
20241224,122300,496009640,683,683,683,683,0
20241224,122200,496009640,683,683,686,683,76
20241224,122100,495957727,683,683,683,683,10
20241224,122000,495950897,682,682,682,682,4
20241224,121900,495948169,682,682,682,682,862
20241224,121800,495360285,682,682,682,682,14
20241224,121700,495350737,682,682,682,682,1
20241224,121600,495350055,681,681,681,681,3
20241224,121500,495348012,682,682,682,681,78
20241224,121400,495294818,682,682,682,681,7
20241224,121300,495290049,681,681,681,681,0
20241224,121200,495290049,681,682,682,681,40
20241224,121100,495262771,682,682,682,682,1
20241224,121000,495262089,681,681,681,681,153
20241224,120900,495157896,681,682,682,681,19
20241224,120800,495144940,684,684,684,684,247
20241224,120700,494975992,684,684,684,684,1
20241224,120600,494975308,686,683,686,682,2284
20241224,120500,493411899,681,682,682,681,1077
20241224,120400,492678454,682,684,684,682,6
20241224,120300,492674358,684,683,684,683,8
20241224,120200,492668887,683,683,683,683,2
20241224,120100,492667521,685,683,685,683,4
20241224,120000,492664784,683,681,683,681,8
20241224,115900,492659332,681,682,682,681,11
20241224,115800,492651834,681,681,681,681,0
20241224,115700,492651834,681,681,681,681,0
20241224,115600,492651834,681,680,681,680,5890
20241224,115500,488646630,680,682,682,680,8994
20241224,115400,482524935,683,683,683,683,401
20241224,115300,482251052,685,685,685,685,4
20241224,115200,482248312,683,683,683,683,2
20241224,115100,482246946,685,685,685,685,10
20241224,115000,482240096,685,682,685,682,208
20241224,114900,482098079,684,683,684,683,11
20241224,114800,482090557,686,682,686,682,75
20241224,114700,482039394,682,686,686,682,2608
20241224,114600,480258287,686,684,686,684,5
20241224,114500,480254865,684,684,684,684,13
20241224,114400,480245973,684,684,684,684,4
20241224,114300,480243237,686,686,686,686,3
20241224,114200,480241179,684,686,686,684,4
20241224,114100,480238441,686,684,686,684,88
20241224,114000,480178244,683,683,683,683,661
20241224,113900,479726781,683,684,684,683,504
20241224,113800,479382046,686,685,686,684,34
20241224,113700,479358726,685,685,685,685,1001
20241224,113600,478673041,683,683,683,683,5
20241224,113500,478669626,684,684,684,683,2517
20241224,113400,476948979,684,685,685,684,1013
20241224,113300,476255078,686,686,686,686,2
20241224,113200,476253706,685,686,686,685,2175
20241224,113100,474763632,686,687,688,686,97
20241224,113000,474697087,686,686,686,686,4
20241224,112900,474694343,686,686,686,686,4
20241224,112800,474691599,688,688,688,688,5
20241224,112700,474688159,688,687,688,687,1408
20241224,112600,473720859,687,687,687,685,14
20241224,112500,473711253,687,685,687,683,1046
20241224,112400,472996731,687,687,687,684,592
20241224,112300,472590039,687,685,687,685,29
20241224,112200,472570122,685,686,686,683,153
20241224,112100,472465592,687,685,687,685,56
20241224,112000,472427176,687,683,687,683,148
20241224,111900,472326086,684,685,686,683,4006
20241224,111800,469581980,683,683,683,683,0
20241224,111700,469581980,683,683,683,683,0
20241224,111600,469581980,683,684,685,683,23
20241224,111500,469566248,683,684,685,683,4
20241224,111400,469563513,685,683,685,681,87
20241224,111300,469504231,683,683,684,683,14
20241224,111200,469494668,681,683,685,681,149
20241224,111100,469393184,683,682,683,682,102
20241224,111000,469323618,682,684,684,682,5
20241224,110900,469320204,683,681,684,680,468
20241224,110800,469001448,681,681,681,681,960
20241224,110700,468347688,681,681,681,681,843
20241224,110600,467773605,681,682,682,681,43
20241224,110500,467744321,683,683,683,681,9
20241224,110400,467738182,681,682,683,681,861
20241224,110300,467151800,683,683,683,683,8
20241224,110200,467146336,683,685,685,683,28
20241224,110100,467127160,685,685,685,684,3
20241224,110000,467125106,685,682,685,681,239
20241224,105900,466962326,685,684,685,680,14
20241224,105800,466952775,684,683,684,680,250
20241224,105700,466782599,682,681,682,680,1587
20241224,105600,465703378,680,680,680,680,4
20241224,105500,465700658,681,684,684,681,3007
20241224,105400,463651511,683,684,684,683,96
20241224,105300,463585849,684,684,684,684,331
20241224,105200,463359445,684,684,686,684,7
20241224,105100,463354654,686,686,686,686,431
20241224,105000,463058988,683,687,687,683,1058
20241224,104900,462336370,683,685,685,683,4102
20241224,104800,459534686,687,685,687,685,75
20241224,104700,459483252,682,681,682,681,979
20241224,104600,458815774,681,682,682,681,82
20241224,104500,458759854,682,682,682,682,4
20241224,104400,458757126,682,685,685,682,43
20241224,104300,458727684,688,687,688,687,50
20241224,104200,458693302,684,686,687,684,8
20241224,104100,458687816,686,684,688,684,9
20241224,104000,458681642,681,683,683,680,29962
20241224,103900,438297242,682,686,686,682,11555
20241224,103800,430399267,687,693,693,687,22280
20241224,103700,415055568,693,691,693,691,545
20241224,103600,414678408,690,690,690,689,1414
20241224,103500,413702749,689,689,689,689,2
20241224,103400,413701371,689,688,689,688,180
20241224,103300,413577353,689,688,689,688,3075
20241224,103200,411460579,688,689,689,688,11382
20241224,103100,403618384,689,691,691,689,882
20241224,103000,403010079,690,692,693,690,2069
20241224,102900,401578602,692,692,693,692,15
20241224,102800,401568211,692,692,693,692,23
20241224,102700,401552294,692,691,692,690,881
20241224,102600,400942865,690,690,692,690,504
20241224,102500,400595103,690,690,690,690,3
20241224,102400,400593033,689,692,693,689,882
20241224,102300,399984926,689,689,693,689,164
20241224,102200,399871832,689,687,689,687,2358
20241224,102100,398249671,686,686,686,686,1
20241224,102000,398248985,686,688,688,686,227
20241224,101900,398093095,688,688,688,687,924
20241224,101800,397457386,688,687,688,687,1583
20241224,101700,396369330,686,687,687,686,656
20241224,101600,395919214,687,688,688,687,11
20241224,101500,395911651,688,688,688,688,464
20241224,101400,395592419,688,690,690,688,3014
20241224,101300,393517858,692,690,692,689,58
20241224,101200,393477877,690,691,692,690,10
20241224,101100,393470971,691,691,691,689,553
20241224,101000,393089946,689,688,689,686,7740
20241224,100900,387772563,686,684,688,683,2052
20241224,100800,386365001,683,691,691,680,42150
20241224,100700,357493137,693,691,693,689,18
20241224,100600,357480687,690,689,690,689,4
20241224,100500,357477930,694,688,694,688,164
20241224,100400,357365036,690,688,690,688,5
20241224,100300,357361592,695,694,695,689,27518
20241224,100200,338359812,694,694,694,693,903
20241224,100100,337733133,694,692,694,691,650
20241224,100000,337283963,692,692,692,689,2552
20241224,095900,335525271,692,696,697,692,4105
20241224,095800,332676396,697,697,697,697,2
20241224,095700,332675002,697,696,697,694,2449
20241224,095600,330975343,694,694,696,694,4184
20241224,095500,328063647,696,691,696,690,234
20241224,095400,327902008,699,688,699,688,642
20241224,095300,327458701,688,689,689,688,1327
20241224,095200,326544626,689,693,693,689,9094
20241224,095100,320261809,693,696,696,693,1524
20241224,095000,319203654,699,694,699,694,1676
20241224,094900,318032161,694,696,699,694,3050
20241224,094800,315909362,696,696,699,696,3440
20241224,094700,313514100,699,694,699,694,3900
20241224,094600,310803360,694,697,697,693,6933
20241224,094500,305989145,695,700,701,694,7512
20241224,094400,300769047,700,698,701,693,3587
20241224,094300,298281423,701,696,703,696,21
20241224,094200,298266683,696,694,704,691,12392
20241224,094100,289592435,694,687,695,687,1273
20241224,094000,288714052,690,684,690,682,18919
20241224,093900,275756588,684,688,690,683,35020
20241224,093800,251671532,688,692,693,688,1934
20241224,093700,250338624,691,694,694,689,7151
20241224,093600,245398537,689,691,694,689,2165
20241224,093500,243902325,694,689,694,689,2356
20241224,093400,242279021,689,687,695,685,5357
20241224,093300,238597502,690,690,690,686,5398
20241224,093200,234884377,689,691,692,689,15407
20241224,093100,224244703,692,694,699,692,3940
20241224,093000,221511420,696,695,699,693,4020
20241224,092900,218721668,699,694,699,692,683
20241224,092800,218247660,694,699,700,694,2565
20241224,092700,216464014,699,698,699,694,101
20241224,092600,216393443,692,698,701,691,2984
20241224,092500,214323577,698,695,699,691,5746
20241224,092400,210338189,699,704,704,691,52699
20241224,092300,173684036,705,707,707,703,529
20241224,092200,173310056,703,701,707,699,6113
20241224,092100,168989010,699,701,708,697,6906
20241224,092000,164135045,701,702,708,697,12285
20241224,091900,155550588,709,704,709,701,2910
20241224,091800,153502448,704,710,713,701,17424
20241224,091700,141168817,714,702,714,702,15488
20241224,091600,130194857,702,695,706,695,6976
20241224,091500,125315148,695,690,696,690,546
20241224,091400,124937373,696,696,696,689,2195
20241224,091300,123412547,688,688,688,686,3296
20241224,091200,121145207,688,683,700,683,4810
20241224,091100,117842975,683,682,687,682,305
20241224,091000,117634128,681,682,687,681,12650
20241224,090900,108983381,681,680,683,680,14511
20241224,090800,99100040,679,688,688,679,9951
20241224,090700,92318058,688,704,706,687,24380
20241224,090600,75383580,702,704,710,702,14154
20241224,090500,65396054,704,707,708,702,13764
20241224,090400,55678386,702,705,709,702,5460
20241224,090300,51819749,705,703,710,698,13688
20241224,090200,42167347,703,706,706,696,59699
20241224,090100,0,698,698,698,698,0
20241224,090000,0,698,698,698,698,0