stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,185100,821082653,690,690,690,690,4028
20241226,185000,821082653,690,690,690,690,0
20241226,184900,821082653,690,690,690,690,0
20241226,184800,821082653,690,690,690,690,0
20241226,184700,821082653,690,690,690,690,0
20241226,184600,821082653,690,690,690,690,0
20241226,184500,821082653,690,690,690,690,0
20241226,184400,821082653,690,690,690,690,0
20241226,184300,821082653,690,690,690,690,0
20241226,184200,821082653,690,690,690,690,0
20241226,184100,821082653,690,690,690,690,0
20241226,184000,821082653,690,690,690,690,0
20241226,183900,821082653,690,690,690,690,0
20241226,183800,821082653,690,690,690,690,0
20241226,183700,821082653,690,690,690,690,0
20241226,183600,821082653,690,690,690,690,0
20241226,183500,821082653,690,690,690,690,0
20241226,183400,821082653,690,690,690,690,0
20241226,183300,821082653,690,690,690,690,0
20241226,183200,821082653,690,690,690,690,0
20241226,183100,821082653,690,690,690,690,0
20241226,183000,821082653,690,690,690,690,0
20241226,182900,821082653,690,690,690,690,0
20241226,182800,821082653,690,690,690,690,0
20241226,182700,821082653,690,690,690,690,0
20241226,182600,821082653,690,690,690,690,0
20241226,182500,821082653,690,690,690,690,0
20241226,182400,821082653,690,690,690,690,0
20241226,182300,821082653,690,690,690,690,0
20241226,182200,821082653,690,690,690,690,0
20241226,182100,821082653,690,690,690,690,4028
20241226,182000,821082653,690,690,690,690,0
20241226,181900,821082653,690,690,690,690,0
20241226,181800,821082653,690,690,690,690,0
20241226,181700,821082653,690,690,690,690,0
20241226,181600,821082653,690,690,690,690,0
20241226,181500,821082653,690,690,690,690,0
20241226,181400,821082653,690,690,690,690,0
20241226,181300,821082653,690,690,690,690,0
20241226,181200,821082653,690,690,690,690,0
20241226,181100,821082653,690,690,690,690,0
20241226,181000,821082653,690,690,690,690,0
20241226,180900,821082653,690,690,690,690,0
20241226,180800,821082653,690,690,690,690,0
20241226,180700,821082653,690,690,690,690,0
20241226,180600,821082653,690,690,690,690,0
20241226,180500,821082653,690,690,690,690,0
20241226,180400,821082653,690,690,690,690,0
20241226,180300,821082653,690,690,690,690,0
20241226,180200,821082653,690,690,690,690,0
20241226,180100,821082653,690,690,690,690,0
20241226,180000,821082653,690,690,690,690,0
20241226,175900,821082653,690,690,690,690,0
20241226,175800,821082653,690,690,690,690,0
20241226,175700,821082653,690,690,690,690,0
20241226,175600,821082653,690,690,690,690,0
20241226,175500,821082653,690,690,690,690,0
20241226,175400,821082653,690,690,690,690,0
20241226,175300,821082653,690,690,690,690,0
20241226,175200,821082653,690,690,690,690,0
20241226,175100,821082653,690,690,690,690,4028
20241226,175000,821082653,690,690,690,690,0
20241226,174900,821082653,690,690,690,690,0
20241226,174800,821082653,690,690,690,690,0
20241226,174700,821082653,690,690,690,690,0
20241226,174600,821082653,690,690,690,690,0
20241226,174500,821082653,690,690,690,690,0
20241226,174400,821082653,690,690,690,690,0
20241226,174300,821082653,690,690,690,690,0
20241226,174200,821082653,690,690,690,690,0
20241226,174100,821082653,690,690,690,690,0
20241226,174000,821082653,690,690,690,690,0
20241226,173900,821082653,690,690,690,690,0
20241226,173800,821082653,690,690,690,690,0
20241226,173700,821082653,690,690,690,690,0
20241226,173600,821082653,690,690,690,690,0
20241226,173500,821082653,690,690,690,690,0
20241226,173400,821082653,690,690,690,690,0
20241226,173300,821082653,690,690,690,690,0
20241226,173200,821082653,690,690,690,690,0
20241226,173100,821082653,690,690,690,690,0
20241226,173000,821082653,690,690,690,690,0
20241226,172900,821082653,690,690,690,690,0
20241226,172800,821082653,690,690,690,690,0
20241226,172700,821082653,690,690,690,690,0
20241226,172600,821082653,690,690,690,690,0
20241226,172500,821082653,690,690,690,690,0
20241226,172400,821082653,690,690,690,690,0
20241226,172300,821082653,690,690,690,690,0
20241226,172200,821082653,690,690,690,690,0
20241226,172100,821082653,690,690,690,690,4028
20241226,172000,821082653,690,690,690,690,0
20241226,171900,821082653,690,690,690,690,0
20241226,171800,821082653,690,690,690,690,0
20241226,171700,821082653,690,690,690,690,0
20241226,171600,821082653,690,690,690,690,0
20241226,171500,821082653,690,690,690,690,0
20241226,171400,821082653,690,690,690,690,0
20241226,171300,821082653,690,690,690,690,0
20241226,171200,821082653,690,690,690,690,0
20241226,171100,821082653,690,690,690,690,0
20241226,171000,821082653,690,690,690,690,0
20241226,170900,821082653,690,690,690,690,0
20241226,170800,821082653,690,690,690,690,0
20241226,170700,821082653,690,690,690,690,0
20241226,170600,821082653,690,690,690,690,0
20241226,170500,821082653,690,690,690,690,0
20241226,170400,821082653,690,690,690,690,0
20241226,170300,821082653,690,690,690,690,0
20241226,170200,821082653,690,690,690,690,0
20241226,170100,821082653,690,690,690,690,0
20241226,170000,821082653,690,690,690,690,0
20241226,165900,821082653,690,690,690,690,0
20241226,165800,821082653,690,690,690,690,0
20241226,165700,821082653,690,690,690,690,0
20241226,165600,821082653,690,690,690,690,0
20241226,165500,821082653,690,690,690,690,0
20241226,165400,821082653,690,690,690,690,0
20241226,165300,821082653,690,690,690,690,0
20241226,165200,821082653,690,690,690,690,0
20241226,165100,821082653,690,690,690,690,4028
20241226,165000,821082653,690,690,690,690,0
20241226,164900,821082653,690,690,690,690,0
20241226,164800,821082653,690,690,690,690,0
20241226,164700,821082653,690,690,690,690,0
20241226,164600,821082653,690,690,690,690,0
20241226,164500,821082653,690,690,690,690,0
20241226,164400,821082653,690,690,690,690,0
20241226,164300,821082653,690,690,690,690,0
20241226,164200,821082653,690,690,690,690,0
20241226,164100,821082653,690,690,690,690,0
20241226,164000,821082653,690,690,690,690,0
20241226,163900,821082653,690,690,690,690,0
20241226,163800,821082653,690,690,690,690,0
20241226,163700,821082653,690,690,690,690,0
20241226,163600,821082653,690,690,690,690,0
20241226,163500,821082653,690,690,690,690,0
20241226,163400,821082653,690,690,690,690,0
20241226,163300,821082653,690,690,690,690,0
20241226,163200,821082653,690,690,690,690,0
20241226,163100,821082653,690,690,690,690,0
20241226,163000,821082653,690,690,690,690,0
20241226,162900,821082653,690,690,690,690,0
20241226,162800,821082653,690,690,690,690,0
20241226,162700,821082653,690,690,690,690,0
20241226,162600,821082653,690,690,690,690,0
20241226,162500,821082653,690,690,690,690,0
20241226,162400,821082653,690,690,690,690,0
20241226,162300,821082653,690,690,690,690,0
20241226,162200,821082653,690,690,690,690,0
20241226,162100,821082653,690,690,690,690,4028
20241226,162000,821082653,690,690,690,690,0
20241226,161900,821082653,690,690,690,690,0
20241226,161800,821082653,690,690,690,690,0
20241226,161700,821082653,690,690,690,690,0
20241226,161600,821082653,690,690,690,690,0
20241226,161500,821082653,690,690,690,690,0
20241226,161400,821082653,690,690,690,690,0
20241226,161300,821082653,690,690,690,690,0
20241226,161200,821082653,690,690,690,690,0
20241226,161100,821082653,690,690,690,690,0
20241226,161000,821082653,690,690,690,690,0
20241226,160900,821082653,690,690,690,690,0
20241226,160800,821082653,690,690,690,690,0
20241226,160700,821082653,690,690,690,690,0
20241226,160600,821082653,690,690,690,690,0
20241226,160500,821082653,690,690,690,690,0
20241226,160400,821082653,690,690,690,690,0
20241226,160300,821082653,690,690,690,690,0
20241226,160200,821082653,690,690,690,690,0
20241226,160100,821082653,690,690,690,690,0
20241226,160000,821082653,690,690,690,690,0
20241226,155900,821082653,690,690,690,690,0
20241226,155800,821082653,690,690,690,690,0
20241226,155700,821082653,690,690,690,690,0
20241226,155600,821082653,690,690,690,690,0
20241226,155500,821082653,690,690,690,690,0
20241226,155400,821082653,690,690,690,690,0
20241226,155300,821082653,690,690,690,690,0
20241226,155200,821082653,690,690,690,690,0
20241226,155100,821082653,690,690,690,690,4028
20241226,155000,821082653,690,690,690,690,0
20241226,154900,821082653,690,690,690,690,0
20241226,154800,821082653,690,690,690,690,0
20241226,154700,821082653,690,690,690,690,0
20241226,154600,821082653,690,690,690,690,0
20241226,154500,821082653,690,690,690,690,0
20241226,154400,821082653,690,690,690,690,0
20241226,154300,821082653,690,690,690,690,0
20241226,154200,821082653,690,690,690,690,0
20241226,154100,821082653,690,690,690,690,0
20241226,154000,821082653,690,690,690,690,0
20241226,153900,821082653,690,690,690,690,0
20241226,153800,821082653,690,690,690,690,0
20241226,153700,821082653,690,690,690,690,0
20241226,153600,821082653,690,690,690,690,0
20241226,153500,821082653,690,690,690,690,0
20241226,153400,821082653,690,690,690,690,0
20241226,153300,821082653,690,690,690,690,0
20241226,153200,821082653,690,690,690,690,0
20241226,153100,821082653,690,690,690,690,0
20241226,153000,821082653,690,690,690,690,4028
20241226,152900,818303333,691,691,691,691,0
20241226,152800,818303333,691,691,691,691,0
20241226,152700,818303333,691,691,691,691,0
20241226,152600,818303333,691,691,691,691,0
20241226,152500,818303333,691,691,691,691,0
20241226,152400,818303333,691,691,691,691,0
20241226,152300,818303333,691,691,691,691,0
20241226,152200,818303333,691,691,691,691,0
20241226,152100,818303333,691,691,691,691,0
20241226,152000,818303333,691,691,691,691,0
20241226,151900,818303333,691,682,691,682,1030
20241226,151800,817600776,692,688,692,681,1001
20241226,151700,816915229,692,689,692,689,7
20241226,151600,816910395,692,692,692,688,794
20241226,151500,816361888,689,688,689,688,1094
20241226,151400,815608323,689,689,689,689,238
20241226,151300,815444341,689,687,689,682,1505
20241226,151200,814413769,688,690,690,688,101
20241226,151100,814344279,689,690,690,689,20
20241226,151000,814330485,691,691,692,689,5258
20241226,150900,810701653,691,686,691,686,8794
20241226,150800,804652969,685,685,685,685,1100
20241226,150700,803899469,683,683,683,683,1500
20241226,150600,802874969,683,683,683,683,4776
20241226,150500,799612961,683,683,683,683,0
20241226,150400,799612961,683,683,683,683,1377
20241226,150300,798672470,685,685,685,685,0
20241226,150200,798672470,685,684,685,684,54
20241226,150100,798635532,685,684,685,683,1266
20241226,150000,797769603,685,685,685,685,2
20241226,145900,797768233,685,685,685,684,18
20241226,145800,797755907,686,685,686,684,2619
20241226,145700,795961887,684,685,686,683,4819
20241226,145600,792664021,683,683,683,683,1
20241226,145500,792663338,683,683,683,683,479
20241226,145400,792336181,683,683,683,683,1
20241226,145300,792335498,680,680,680,680,10000
20241226,145200,785535498,680,683,683,680,6
20241226,145100,785531409,682,680,682,680,99
20241226,145000,785463894,680,680,680,680,0
20241226,144900,785463894,680,680,680,680,0
20241226,144800,785463894,680,680,680,680,7
20241226,144700,785459134,682,682,682,682,0
20241226,144600,785459134,682,682,682,682,0
20241226,144500,785459134,682,682,682,682,0
20241226,144400,785459134,682,682,682,682,1
20241226,144300,785458452,682,682,683,682,22
20241226,144200,785443429,681,680,681,680,6674
20241226,144100,780905108,678,679,679,678,7057
20241226,144000,776117262,678,678,678,678,0
20241226,143900,776117262,678,678,678,678,0
20241226,143800,776117262,678,677,678,677,2200
20241226,143700,774626543,676,676,676,676,0
20241226,143600,774626543,676,675,676,675,4009
20241226,143500,771916805,675,676,676,675,287
20241226,143400,771723078,675,678,678,675,1118
20241226,143300,770968325,673,684,685,673,69972
20241226,143200,723637308,682,683,683,682,2000
20241226,143100,722273236,682,682,685,682,175
20241226,143000,722153882,682,682,682,682,1
20241226,142900,722153200,681,679,681,679,413
20241226,142800,721872450,679,679,679,679,400
20241226,142700,721600850,679,682,682,679,8483
20241226,142600,715831193,682,682,682,682,0
20241226,142500,715831193,682,682,682,682,1
20241226,142400,715830511,687,687,687,687,0
20241226,142300,715830511,687,683,687,683,161
20241226,142200,715719912,681,681,681,681,0
20241226,142100,715719912,681,681,681,681,0
20241226,142000,715719912,681,681,681,681,0
20241226,141900,715719912,681,680,681,680,1056
20241226,141800,715000778,681,681,681,681,2945
20241226,141700,712995233,681,681,681,681,1
20241226,141600,712994552,681,685,685,681,178
20241226,141500,712872938,685,685,685,685,0
20241226,141400,712872938,685,685,685,685,1
20241226,141300,712872253,685,685,685,685,41
20241226,141200,712844168,683,683,683,683,292
20241226,141100,712644732,682,683,683,682,200
20241226,141000,712508323,683,683,683,683,1465
20241226,140900,711507728,683,683,683,683,0
20241226,140800,711507728,683,683,683,683,1
20241226,140700,711507045,678,680,680,678,2002
20241226,140600,710147920,678,678,678,678,0
20241226,140500,710147920,678,681,686,678,3138
20241226,140400,708013295,681,680,681,679,153
20241226,140300,707909388,681,679,686,679,1685
20241226,140200,706761900,686,681,686,681,9
20241226,140100,706755754,681,681,681,681,1
20241226,140000,706755073,679,682,682,679,868
20241226,135900,706165126,680,680,680,680,0
20241226,135800,706165126,680,680,680,680,1
20241226,135700,706164446,684,684,684,684,0
20241226,135600,706164446,684,680,684,680,503
20241226,135500,705822400,680,678,680,678,4
20241226,135400,705819686,678,678,678,675,9179
20241226,135300,699611218,678,678,678,678,1
20241226,135200,699610540,678,678,678,678,106
20241226,135100,699538672,680,680,680,680,2198
20241226,135000,698044032,688,678,688,677,10913
20241226,134900,690652730,678,679,679,678,1373
20241226,134800,689721528,679,680,681,679,1874
20241226,134700,688447582,681,679,681,679,62
20241226,134600,688405482,680,685,685,680,9542
20241226,134500,681904541,685,689,689,685,3668
20241226,134400,679387120,689,689,689,689,0
20241226,134300,679387120,689,690,690,689,200
20241226,134200,679249306,690,691,691,690,13
20241226,134100,679240324,691,691,691,691,0
20241226,134000,679240324,691,691,691,691,1
20241226,133900,679239633,691,691,691,691,1
20241226,133800,679238942,691,691,691,691,1
20241226,133700,679238251,691,691,691,691,3
20241226,133600,679236178,691,691,691,691,0
20241226,133500,679236178,691,691,691,691,0
20241226,133400,679236178,691,691,691,691,45
20241226,133300,679205083,691,691,691,691,0
20241226,133200,679205083,691,691,691,691,0
20241226,133100,679205083,691,691,691,691,1
20241226,133000,679204392,691,691,691,691,2
20241226,132900,679203010,691,691,691,691,1
20241226,132800,679202319,691,691,691,691,21
20241226,132700,679187808,689,689,689,689,84
20241226,132600,679129932,691,691,691,691,0
20241226,132500,679129932,691,691,691,691,0
20241226,132400,679129932,691,691,691,691,1
20241226,132300,679129241,691,691,691,691,2
20241226,132200,679127859,695,689,695,687,2515
20241226,132100,677395431,689,687,689,687,1828
20241226,132000,676135959,687,687,687,687,0
20241226,131900,676135959,687,687,687,687,2655
20241226,131800,674311974,687,688,688,687,9020
20241226,131700,668113314,687,687,687,687,0
20241226,131600,668113314,687,690,690,687,1598
20241226,131500,667014828,691,693,693,691,1526
20241226,131400,665958859,694,694,694,694,0
20241226,131300,665958859,694,692,696,692,5
20241226,131200,665955389,692,692,692,692,42
20241226,131100,665926325,692,692,692,692,100
20241226,131000,665857125,696,696,696,696,0
20241226,130900,665857125,696,696,696,696,0
20241226,130800,665857125,696,696,696,696,0
20241226,130700,665857125,696,696,696,696,0
20241226,130600,665857125,696,696,696,696,1
20241226,130500,665856429,688,696,696,688,5006
20241226,130400,662401965,696,696,696,696,1
20241226,130300,662401269,696,696,696,696,0
20241226,130200,662401269,696,696,696,696,1
20241226,130100,662400573,697,699,699,697,2
20241226,130000,662399177,699,697,699,695,6
20241226,125900,662394996,696,695,696,695,307
20241226,125800,662181331,696,696,696,696,200
20241226,125700,662042131,696,696,696,696,0
20241226,125600,662042131,696,699,699,696,12
20241226,125500,662033764,699,699,699,699,2
20241226,125400,662032366,699,699,699,699,1
20241226,125300,662031667,695,695,695,695,0
20241226,125200,662031667,695,695,695,695,1
20241226,125100,662030972,699,699,699,699,0
20241226,125000,662030972,699,699,699,699,1
20241226,124900,662030273,696,696,696,696,500
20241226,124800,661682273,695,695,695,695,0
20241226,124700,661682273,695,695,695,695,0
20241226,124600,661682273,695,695,695,695,0
20241226,124500,661682273,695,695,695,695,4
20241226,124400,661679493,694,695,695,694,25
20241226,124300,661662132,697,697,697,697,3608
20241226,124200,659147356,699,699,699,699,0
20241226,124100,659147356,699,699,699,699,0
20241226,124000,659147356,699,699,699,699,1
20241226,123900,659146657,696,697,697,696,1007
20241226,123800,658445278,696,696,696,696,0
20241226,123700,658445278,696,696,696,696,2220
20241226,123600,656900158,697,697,697,697,0
20241226,123500,656900158,697,697,697,697,120
20241226,123400,656816518,699,699,699,699,0
20241226,123300,656816518,699,699,699,699,0
20241226,123200,656816518,699,699,699,699,0
20241226,123100,656816518,699,699,699,699,0
20241226,123000,656816518,699,699,699,699,0
20241226,122900,656816518,699,699,699,699,0
20241226,122800,656816518,699,699,699,699,0
20241226,122700,656816518,699,699,699,699,0
20241226,122600,656816518,699,699,699,699,0
20241226,122500,656816518,699,699,699,699,12
20241226,122400,656808130,699,699,699,699,9
20241226,122300,656801839,697,697,697,697,5
20241226,122200,656798354,697,699,699,697,213
20241226,122100,656649867,697,697,697,697,307
20241226,122000,656435888,697,697,697,697,1
20241226,121900,656435191,699,699,699,699,0
20241226,121800,656435191,699,699,699,699,0
20241226,121700,656435191,699,699,699,699,0
20241226,121600,656435191,699,699,699,699,117
20241226,121500,656353408,699,699,700,699,14
20241226,121400,656343614,700,700,700,700,215
20241226,121300,656193114,697,699,700,697,4825
20241226,121200,652819274,697,698,698,697,1086
20241226,121100,652061247,699,699,699,699,0
20241226,121000,652061247,699,699,699,699,1
20241226,120900,652060548,699,698,699,698,16
20241226,120800,652049379,699,699,699,699,0
20241226,120700,652049379,699,699,699,699,10
20241226,120600,652042389,699,699,699,699,51
20241226,120500,652006740,699,699,699,699,0
20241226,120400,652006740,699,699,699,699,0
20241226,120300,652006740,699,699,699,699,0
20241226,120200,652006740,699,699,699,699,0
20241226,120100,652006740,699,699,699,699,0
20241226,120000,652006740,699,699,699,699,0
20241226,115900,652006740,699,698,699,698,30
20241226,115800,651985798,699,699,699,699,1
20241226,115700,651985099,699,699,699,699,0
20241226,115600,651985099,699,699,699,699,0
20241226,115500,651985099,699,699,699,699,1
20241226,115400,651984400,698,698,698,698,422
20241226,115300,651689844,698,698,698,698,1
20241226,115200,651689146,694,694,694,694,1
20241226,115100,651688452,698,693,698,693,21
20241226,115000,651673799,692,698,698,692,706
20241226,114900,651184709,698,696,698,696,635
20241226,114800,650742741,692,692,692,692,0
20241226,114700,650742741,692,692,692,692,1
20241226,114600,650742049,691,691,691,691,0
20241226,114500,650742049,691,691,691,691,1000
20241226,114400,650051049,691,691,691,691,814
20241226,114300,649488575,696,698,698,696,352
20241226,114200,649243580,692,697,697,692,7551
20241226,114100,644004020,698,698,698,698,1
20241226,114000,644003322,699,699,699,699,1
20241226,113900,644002623,699,699,699,699,150
20241226,113800,643897773,699,699,699,699,20
20241226,113700,643883793,699,699,699,699,0
20241226,113600,643883793,699,699,699,699,0
20241226,113500,643883793,699,699,699,699,0
20241226,113400,643883793,699,699,699,699,0
20241226,113300,643883793,699,699,699,699,0
20241226,113200,643883793,699,699,699,699,1
20241226,113100,643883094,699,699,699,699,6
20241226,113000,643878900,699,699,699,699,0
20241226,112900,643878900,699,698,699,698,1001
20241226,112800,643179202,700,700,700,700,0
20241226,112700,643179202,700,699,700,699,5
20241226,112600,643175704,700,700,700,700,0
20241226,112500,643175704,700,700,700,700,0
20241226,112400,643175704,700,696,700,696,7829
20241226,112300,637705039,696,696,696,696,45
20241226,112200,637673719,696,697,697,696,12
20241226,112100,637665356,697,697,697,697,461
20241226,112000,637344039,698,698,698,698,0
20241226,111900,637344039,698,697,698,697,2
20241226,111800,637342644,698,698,698,698,0
20241226,111700,637342644,698,698,698,698,0
20241226,111600,637342644,698,698,698,698,2
20241226,111500,637341248,698,698,698,698,160
20241226,111400,637229568,698,698,698,698,0
20241226,111300,637229568,698,698,698,698,1
20241226,111200,637228870,698,698,698,698,0
20241226,111100,637228870,698,698,698,698,0
20241226,111000,637228870,698,698,698,698,716
20241226,110900,636729102,698,698,698,698,0
20241226,110800,636729102,698,698,698,698,0
20241226,110700,636729102,698,698,698,698,135
20241226,110600,636634872,698,698,698,698,5770
20241226,110500,632607412,698,698,698,698,144
20241226,110400,632506900,698,698,698,698,1
20241226,110300,632506202,698,691,698,691,1961
20241226,110200,631151144,689,691,691,689,16247
20241226,110100,619953282,691,691,691,691,18
20241226,110000,619940844,692,695,695,692,7845
20241226,105900,614505405,696,698,698,696,12
20241226,105800,614497051,699,699,699,699,0
20241226,105700,614497051,699,697,699,697,36
20241226,105600,614471889,699,697,699,697,35
20241226,105500,614447428,699,693,699,693,3
20241226,105400,614445341,692,698,698,692,12185
20241226,105300,605991849,698,699,699,698,3
20241226,105200,605989753,700,700,700,700,31
20241226,105100,605968053,700,700,700,700,0
20241226,105000,605968053,700,700,700,700,1
20241226,104900,605967353,700,699,700,699,2187
20241226,104800,604438639,699,698,699,698,455
20241226,104700,604120621,698,698,698,698,0
20241226,104600,604120621,698,698,698,698,5
20241226,104500,604117131,698,698,698,698,2234
20241226,104400,602557799,697,698,698,697,84
20241226,104300,602499240,699,699,699,699,30
20241226,104200,602478270,699,699,699,699,1
20241226,104100,602477571,697,699,699,697,1189
20241226,104000,601648440,699,699,699,699,2
20241226,103900,601647042,697,697,697,697,0
20241226,103800,601647042,697,697,697,697,391
20241226,103700,601374515,697,695,697,695,1020
20241226,103600,600665575,695,695,695,695,0
20241226,103500,600665575,695,697,697,695,220
20241226,103400,600512495,696,699,699,696,1527
20241226,103300,599448184,698,698,698,698,1802
20241226,103200,598190388,696,696,698,696,1698
20241226,103100,597008176,696,698,698,696,1182
20241226,103000,596185254,699,699,699,699,2
20241226,102900,596183856,700,700,700,700,1
20241226,102800,596183156,701,701,701,701,0
20241226,102700,596183156,701,701,701,701,0
20241226,102600,596183156,701,699,701,699,5000
20241226,102500,592684172,699,700,700,696,2004
20241226,102400,591289334,700,697,700,697,3
20241226,102300,591287239,695,697,697,695,2012
20241226,102200,589888820,697,697,698,694,8046
20241226,102100,584298721,697,695,697,695,3
20241226,102000,584296632,695,696,696,695,1021
20241226,101900,583586918,696,696,701,695,3595
20241226,101800,581088344,695,695,695,695,502
20241226,101700,580739454,693,693,693,693,0
20241226,101600,580739454,693,693,693,693,0
20241226,101500,580739454,693,693,695,693,2087
20241226,101400,579288996,691,691,691,690,3236
20241226,101300,577052925,690,694,694,690,5254
20241226,101200,573422646,695,695,695,695,0
20241226,101100,573422646,695,695,695,695,4317
20241226,101000,570422331,695,698,698,695,1001
20241226,100900,569725532,696,696,696,696,2
20241226,100800,569724140,695,700,700,695,14979
20241226,100700,559284346,701,702,702,701,24
20241226,100600,559267509,707,704,707,704,5
20241226,100500,559263986,707,704,707,704,3017
20241226,100400,557130973,707,704,707,704,208
20241226,100300,556984118,708,700,708,700,6000
20241226,100200,552756295,700,702,702,700,334
20241226,100100,552521891,700,701,701,700,392
20241226,100000,552247485,700,702,702,700,373
20241226,095900,551986363,702,700,702,700,101
20241226,095800,551915661,700,700,701,700,8173
20241226,095700,546194461,700,704,704,700,10247
20241226,095600,539005614,702,703,704,702,17113
20241226,095500,526979213,703,705,706,703,17547
20241226,095400,514633671,705,710,711,705,8774
20241226,095300,508436500,712,708,712,707,6537
20241226,095200,503811289,707,709,709,707,4
20241226,095100,503808456,712,712,713,712,4557
20241226,095000,500561181,710,709,711,709,5717
20241226,094900,496504134,709,704,710,704,947
20241226,094800,495837415,704,711,711,704,5330
20241226,094700,492073807,711,713,713,711,922
20241226,094600,491416835,707,712,712,707,3021
20241226,094500,489280606,713,713,716,713,113
20241226,094400,489200028,713,706,719,702,15686
20241226,094300,478040266,707,703,707,702,13923
20241226,094200,468247128,703,704,707,702,10108
20241226,094100,461137418,703,709,709,700,13753
20241226,094000,451494481,708,712,712,702,12359
20241226,093900,442786240,709,706,711,704,18832
20241226,093800,429474613,706,704,706,704,2377
20241226,093700,427798833,703,705,705,703,8570
20241226,093600,421761519,706,716,716,706,29722
20241226,093500,400647308,714,718,719,714,14976
20241226,093400,389931098,718,711,718,711,27116
20241226,093300,370620133,712,722,722,708,54819
20241226,093200,331595269,722,711,727,710,31473
20241226,093100,308916411,711,707,714,707,13101
20241226,093000,299594385,709,703,710,703,66940
20241226,092900,252231973,703,705,709,703,36722
20241226,092800,226397405,707,698,709,698,35395
20241226,092700,201445935,698,691,710,691,41968
20241226,092600,172143618,691,686,691,684,5633
20241226,092500,168269886,686,688,688,685,8285
20241226,092400,162584930,688,680,689,680,1429
20241226,092300,161602622,680,674,685,674,6869
20241226,092200,156943561,674,673,677,673,5931
20241226,092100,152946192,673,665,673,665,12568
20241226,092000,144552827,664,662,664,661,980
20241226,091900,143904449,661,661,666,661,21325
20241226,091800,129806903,660,666,666,660,10070
20241226,091700,123149469,666,664,667,660,43404
20241226,091600,94439505,664,668,668,664,13054
20241226,091500,85750362,669,672,672,669,1097
20241226,091400,85015181,672,672,672,672,66
20241226,091300,84970829,673,669,673,669,165
20241226,091200,84859792,667,666,667,663,11443
20241226,091100,77238673,665,669,676,665,10594
20241226,091000,70150376,670,671,671,670,6546
20241226,090900,65763354,670,681,681,669,10626
20241226,090800,58629515,683,684,684,683,1054
20241226,090700,57909630,684,690,690,684,7699
20241226,090600,52615551,693,693,694,693,1166
20241226,090500,51806750,694,694,695,690,1411
20241226,090400,50827544,690,691,696,690,3599
20241226,090300,48341434,697,697,697,689,19177
20241226,090200,35054735,697,692,700,689,31270
20241226,090100,13312732,693,693,693,686,3307
20241226,090000,11021676,693,695,695,686,13676