stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185200,509981386,651,651,651,651,20395
20241227,185100,509981386,651,651,651,651,0
20241227,185000,509981386,651,651,651,651,0
20241227,184900,509981386,651,651,651,651,0
20241227,184800,509981386,651,651,651,651,0
20241227,184700,509981386,651,651,651,651,0
20241227,184600,509981386,651,651,651,651,0
20241227,184500,509981386,651,651,651,651,0
20241227,184400,509981386,651,651,651,651,0
20241227,184300,509981386,651,651,651,651,0
20241227,184200,509981386,651,651,651,651,0
20241227,184100,509981386,651,651,651,651,0
20241227,184000,509981386,651,651,651,651,0
20241227,183900,509981386,651,651,651,651,0
20241227,183800,509981386,651,651,651,651,0
20241227,183700,509981386,651,651,651,651,0
20241227,183600,509981386,651,651,651,651,0
20241227,183500,509981386,651,651,651,651,0
20241227,183400,509981386,651,651,651,651,0
20241227,183300,509981386,651,651,651,651,0
20241227,183200,509981386,651,651,651,651,0
20241227,183100,509981386,651,651,651,651,0
20241227,183000,509981386,651,651,651,651,0
20241227,182900,509981386,651,651,651,651,0
20241227,182800,509981386,651,651,651,651,0
20241227,182700,509981386,651,651,651,651,0
20241227,182600,509981386,651,651,651,651,0
20241227,182500,509981386,651,651,651,651,0
20241227,182400,509981386,651,651,651,651,0
20241227,182300,509981386,651,651,651,651,0
20241227,182200,509981386,651,651,651,651,20395
20241227,182100,509981386,651,651,651,651,0
20241227,182000,509981386,651,651,651,651,0
20241227,181900,509981386,651,651,651,651,0
20241227,181800,509981386,651,651,651,651,0
20241227,181700,509981386,651,651,651,651,0
20241227,181600,509981386,651,651,651,651,0
20241227,181500,509981386,651,651,651,651,0
20241227,181400,509981386,651,651,651,651,0
20241227,181300,509981386,651,651,651,651,0
20241227,181200,509981386,651,651,651,651,0
20241227,181100,509981386,651,651,651,651,0
20241227,181000,509981386,651,651,651,651,0
20241227,180900,509981386,651,651,651,651,0
20241227,180800,509981386,651,651,651,651,0
20241227,180700,509981386,651,651,651,651,0
20241227,180600,509981386,651,651,651,651,0
20241227,180500,509981386,651,651,651,651,0
20241227,180400,509981386,651,651,651,651,0
20241227,180300,509981386,651,651,651,651,0
20241227,180200,509981386,651,651,651,651,0
20241227,180100,509981386,651,651,651,651,0
20241227,180000,509981386,651,651,651,651,0
20241227,175900,509981386,651,651,651,651,0
20241227,175800,509981386,651,651,651,651,0
20241227,175700,509981386,651,651,651,651,0
20241227,175600,509981386,651,651,651,651,0
20241227,175500,509981386,651,651,651,651,0
20241227,175400,509981386,651,651,651,651,0
20241227,175300,509981386,651,651,651,651,0
20241227,175200,509981386,651,651,651,651,20395
20241227,175100,509981386,651,651,651,651,0
20241227,175000,509981386,651,651,651,651,0
20241227,174900,509981386,651,651,651,651,0
20241227,174800,509981386,651,651,651,651,0
20241227,174700,509981386,651,651,651,651,0
20241227,174600,509981386,651,651,651,651,0
20241227,174500,509981386,651,651,651,651,0
20241227,174400,509981386,651,651,651,651,0
20241227,174300,509981386,651,651,651,651,0
20241227,174200,509981386,651,651,651,651,0
20241227,174100,509981386,651,651,651,651,0
20241227,174000,509981386,651,651,651,651,0
20241227,173900,509981386,651,651,651,651,0
20241227,173800,509981386,651,651,651,651,0
20241227,173700,509981386,651,651,651,651,0
20241227,173600,509981386,651,651,651,651,0
20241227,173500,509981386,651,651,651,651,0
20241227,173400,509981386,651,651,651,651,0
20241227,173300,509981386,651,651,651,651,0
20241227,173200,509981386,651,651,651,651,0
20241227,173100,509981386,651,651,651,651,0
20241227,173000,509981386,651,651,651,651,0
20241227,172900,509981386,651,651,651,651,0
20241227,172800,509981386,651,651,651,651,0
20241227,172700,509981386,651,651,651,651,0
20241227,172600,509981386,651,651,651,651,0
20241227,172500,509981386,651,651,651,651,0
20241227,172400,509981386,651,651,651,651,0
20241227,172300,509981386,651,651,651,651,0
20241227,172200,509981386,651,651,651,651,20395
20241227,172100,509981386,651,651,651,651,0
20241227,172000,509981386,651,651,651,651,0
20241227,171900,509981386,651,651,651,651,0
20241227,171800,509981386,651,651,651,651,0
20241227,171700,509981386,651,651,651,651,0
20241227,171600,509981386,651,651,651,651,0
20241227,171500,509981386,651,651,651,651,0
20241227,171400,509981386,651,651,651,651,0
20241227,171300,509981386,651,651,651,651,0
20241227,171200,509981386,651,651,651,651,0
20241227,171100,509981386,651,651,651,651,0
20241227,171000,509981386,651,651,651,651,0
20241227,170900,509981386,651,651,651,651,0
20241227,170800,509981386,651,651,651,651,0
20241227,170700,509981386,651,651,651,651,0
20241227,170600,509981386,651,651,651,651,0
20241227,170500,509981386,651,651,651,651,0
20241227,170400,509981386,651,651,651,651,0
20241227,170300,509981386,651,651,651,651,0
20241227,170200,509981386,651,651,651,651,0
20241227,170100,509981386,651,651,651,651,0
20241227,170000,509981386,651,651,651,651,0
20241227,165900,509981386,651,651,651,651,0
20241227,165800,509981386,651,651,651,651,0
20241227,165700,509981386,651,651,651,651,0
20241227,165600,509981386,651,651,651,651,0
20241227,165500,509981386,651,651,651,651,0
20241227,165400,509981386,651,651,651,651,0
20241227,165300,509981386,651,651,651,651,0
20241227,165200,509981386,651,651,651,651,20395
20241227,165100,509981386,651,651,651,651,0
20241227,165000,509981386,651,651,651,651,0
20241227,164900,509981386,651,651,651,651,0
20241227,164800,509981386,651,651,651,651,0
20241227,164700,509981386,651,651,651,651,0
20241227,164600,509981386,651,651,651,651,0
20241227,164500,509981386,651,651,651,651,0
20241227,164400,509981386,651,651,651,651,0
20241227,164300,509981386,651,651,651,651,0
20241227,164200,509981386,651,651,651,651,0
20241227,164100,509981386,651,651,651,651,0
20241227,164000,509981386,651,651,651,651,0
20241227,163900,509981386,651,651,651,651,0
20241227,163800,509981386,651,651,651,651,0
20241227,163700,509981386,651,651,651,651,0
20241227,163600,509981386,651,651,651,651,0
20241227,163500,509981386,651,651,651,651,0
20241227,163400,509981386,651,651,651,651,0
20241227,163300,509981386,651,651,651,651,0
20241227,163200,509981386,651,651,651,651,0
20241227,163100,509981386,651,651,651,651,0
20241227,163000,509981386,651,651,651,651,0
20241227,162900,509981386,651,651,651,651,0
20241227,162800,509981386,651,651,651,651,0
20241227,162700,509981386,651,651,651,651,0
20241227,162600,509981386,651,651,651,651,0
20241227,162500,509981386,651,651,651,651,0
20241227,162400,509981386,651,651,651,651,0
20241227,162300,509981386,651,651,651,651,0
20241227,162200,509981386,651,651,651,651,20395
20241227,162100,509981386,651,651,651,651,0
20241227,162000,509981386,651,651,651,651,0
20241227,161900,509981386,651,651,651,651,0
20241227,161800,509981386,651,651,651,651,0
20241227,161700,509981386,651,651,651,651,0
20241227,161600,509981386,651,651,651,651,0
20241227,161500,509981386,651,651,651,651,0
20241227,161400,509981386,651,651,651,651,0
20241227,161300,509981386,651,651,651,651,0
20241227,161200,509981386,651,651,651,651,0
20241227,161100,509981386,651,651,651,651,0
20241227,161000,509981386,651,651,651,651,0
20241227,160900,509981386,651,651,651,651,0
20241227,160800,509981386,651,651,651,651,0
20241227,160700,509981386,651,651,651,651,0
20241227,160600,509981386,651,651,651,651,0
20241227,160500,509981386,651,651,651,651,0
20241227,160400,509981386,651,651,651,651,0
20241227,160300,509981386,651,651,651,651,0
20241227,160200,509981386,651,651,651,651,0
20241227,160100,509981386,651,651,651,651,0
20241227,160000,509981386,651,651,651,651,0
20241227,155900,509981386,651,651,651,651,0
20241227,155800,509981386,651,651,651,651,0
20241227,155700,509981386,651,651,651,651,0
20241227,155600,509981386,651,651,651,651,0
20241227,155500,509981386,651,651,651,651,0
20241227,155400,509981386,651,651,651,651,0
20241227,155300,509981386,651,651,651,651,0
20241227,155200,509981386,651,651,651,651,20395
20241227,155100,509981386,651,651,651,651,0
20241227,155000,509981386,651,651,651,651,0
20241227,154900,509981386,651,651,651,651,0
20241227,154800,509981386,651,651,651,651,0
20241227,154700,509981386,651,651,651,651,0
20241227,154600,509981386,651,651,651,651,0
20241227,154500,509981386,651,651,651,651,0
20241227,154400,509981386,651,651,651,651,0
20241227,154300,509981386,651,651,651,651,0
20241227,154200,509981386,651,651,651,651,0
20241227,154100,509981386,651,651,651,651,0
20241227,154000,509981386,651,651,651,651,0
20241227,153900,509981386,651,651,651,651,0
20241227,153800,509981386,651,651,651,651,0
20241227,153700,509981386,651,651,651,651,0
20241227,153600,509981386,651,651,651,651,0
20241227,153500,509981386,651,651,651,651,0
20241227,153400,509981386,651,651,651,651,0
20241227,153300,509981386,651,651,651,651,0
20241227,153200,509981386,651,651,651,651,0
20241227,153100,509981386,651,651,651,651,0
20241227,153000,509981386,651,651,651,651,20395
20241227,152900,496704241,653,653,653,653,0
20241227,152800,496704241,653,653,653,653,0
20241227,152700,496704241,653,653,653,653,0
20241227,152600,496704241,653,653,653,653,0
20241227,152500,496704241,653,653,653,653,0
20241227,152400,496704241,653,653,653,653,0
20241227,152300,496704241,653,653,653,653,0
20241227,152200,496704241,653,653,653,653,0
20241227,152100,496704241,653,653,653,653,0
20241227,152000,496704241,653,653,653,653,0
20241227,151900,496704241,653,657,657,653,37
20241227,151800,496679978,654,653,656,653,2076
20241227,151700,495318300,653,657,657,653,57
20241227,151600,495281015,657,653,658,652,367
20241227,151500,495040710,652,651,652,651,5051
20241227,151400,491748994,651,652,652,651,1004
20241227,151300,491094387,652,652,652,651,19035
20241227,151200,478702599,650,651,652,650,2299
20241227,151100,477205927,652,652,653,651,2176
20241227,151000,475787067,653,653,653,653,300
20241227,150900,475591167,653,651,653,650,472
20241227,150800,475284103,652,652,652,652,4
20241227,150700,475281495,655,652,655,652,2387
20241227,150600,473718240,655,655,655,655,0
20241227,150500,473718240,655,650,655,650,2733
20241227,150400,471940429,650,650,650,650,2
20241227,150300,471939129,650,650,650,650,0
20241227,150200,471939129,650,651,651,650,180
20241227,150100,471822118,652,656,656,652,524
20241227,150000,471478948,656,651,658,651,634
20241227,145900,471064410,651,651,651,651,3
20241227,145800,471062457,651,650,652,650,1236
20241227,145700,470257852,650,650,650,650,470
20241227,145600,469952352,649,649,649,649,100
20241227,145500,469887452,650,650,650,650,2
20241227,145400,469886152,650,650,651,650,57
20241227,145300,469849101,650,650,650,650,46
20241227,145200,469819201,651,650,651,650,9
20241227,145100,469813350,650,650,650,650,2
20241227,145000,469812050,651,651,651,651,173
20241227,144900,469699427,651,650,651,650,1239
20241227,144800,468894076,650,649,650,649,53
20241227,144700,468859666,649,648,649,648,175
20241227,144600,468746121,649,649,649,649,0
20241227,144500,468746121,649,649,649,649,0
20241227,144400,468746121,649,648,650,647,4950
20241227,144300,465541003,650,649,650,649,2649
20241227,144200,463820371,649,650,650,649,1501
20241227,144100,462846221,650,650,650,650,1
20241227,144000,462845571,650,650,650,650,2
20241227,143900,462844271,650,649,650,649,517
20241227,143800,462508721,650,650,650,650,0
20241227,143700,462508721,650,650,650,650,1
20241227,143600,462508071,649,649,649,649,1682
20241227,143500,461416453,649,650,650,649,513
20241227,143400,461083013,650,649,650,649,973
20241227,143300,460451215,649,649,650,649,7683
20241227,143200,455464947,650,646,650,646,1073
20241227,143100,454771748,651,643,652,642,3979
20241227,143000,452194726,644,642,644,642,1502
20241227,142900,451230439,642,641,642,641,1502
20241227,142800,450267156,640,640,641,640,239
20241227,142700,450114195,640,640,641,638,3603
20241227,142600,447810874,640,640,640,640,623
20241227,142500,447412154,640,642,642,640,219
20241227,142400,447271988,642,642,644,642,586
20241227,142300,446894778,645,644,645,644,5
20241227,142200,446891557,646,644,646,644,1466
20241227,142100,445946935,644,641,646,641,5860
20241227,142000,442183028,642,639,642,639,3594
20241227,141900,439876714,639,635,642,635,4817
20241227,141800,436802886,633,633,633,633,2033
20241227,141700,435515997,633,642,642,632,66568
20241227,141600,393127664,640,639,640,639,3758
20241227,141500,390725836,637,637,637,637,3453
20241227,141400,388526275,637,636,637,636,3
20241227,141300,388524366,637,637,637,636,4610
20241227,141200,385590100,637,640,640,637,15952
20241227,141100,375409948,640,640,640,640,3
20241227,141000,375408028,640,640,640,639,10111
20241227,140900,368941013,642,641,642,640,1140
20241227,140800,368211387,642,641,642,641,4805
20241227,140700,365131369,642,642,642,641,2147
20241227,140600,363754994,642,643,643,642,2622
20241227,140500,362071669,642,642,643,642,5401
20241227,140400,358603927,644,644,645,642,5102
20241227,140300,355326012,643,645,645,643,2188
20241227,140200,353917826,647,649,650,647,3652
20241227,140100,351551338,649,647,649,647,1410
20241227,140000,350636272,646,646,646,646,1
20241227,135900,350635626,646,646,646,646,1
20241227,135800,350634980,644,646,646,644,2059
20241227,135700,349308904,648,648,648,648,0
20241227,135600,349308904,648,646,649,646,4
20241227,135500,349306313,644,648,649,644,378
20241227,135400,349061748,649,645,649,644,2386
20241227,135300,347518927,645,646,646,645,50
20241227,135200,347486676,650,650,650,650,1
20241227,135100,347486026,650,646,650,646,19
20241227,135000,347473740,648,648,648,648,2
20241227,134900,347472444,648,648,651,648,4
20241227,134800,347469849,647,647,647,647,3062
20241227,134700,345488735,645,646,647,645,103
20241227,134600,345422198,648,649,649,645,9123
20241227,134500,339517590,651,649,651,649,1422
20241227,134400,338594710,651,652,652,651,3200
20241227,134300,336508810,652,652,652,652,1907
20241227,134200,335265446,652,652,652,652,10
20241227,134100,335258926,652,652,652,652,5
20241227,134000,335255666,652,651,652,651,3
20241227,133900,335253711,651,651,651,651,3850
20241227,133800,332747361,651,651,651,651,0
20241227,133700,332747361,651,648,651,648,6940
20241227,133600,328250236,648,648,648,648,0
20241227,133500,328250236,648,648,648,648,502
20241227,133400,327924940,647,647,647,647,68
20241227,133300,327880944,647,647,647,647,167
20241227,133200,327772895,647,647,647,647,1
20241227,133100,327772248,645,645,647,645,224
20241227,133000,327627644,646,646,646,646,1
20241227,132900,327626998,644,645,646,644,11185
20241227,132800,320416224,646,647,647,646,8096
20241227,132700,315182307,648,649,649,648,200
20241227,132600,315052607,647,649,649,647,6000
20241227,132500,311168298,651,651,651,651,1
20241227,132400,311167647,651,650,651,650,2
20241227,132300,311166346,649,652,652,649,3056
20241227,132200,309182425,653,653,653,653,0
20241227,132100,309182425,653,653,653,653,0
20241227,132000,309182425,653,652,653,652,2
20241227,131900,309181120,653,650,653,650,1007
20241227,131800,308524755,652,652,652,652,1000
20241227,131700,307872755,650,650,650,650,0
20241227,131600,307872755,650,650,650,650,0
20241227,131500,307872755,650,652,652,650,183
20241227,131400,307753803,652,652,652,652,0
20241227,131300,307753803,652,651,652,651,2
20241227,131200,307752500,651,649,651,649,579
20241227,131100,307376727,649,650,650,648,5046
20241227,131000,304106225,650,650,650,650,1500
20241227,130900,303131225,650,650,650,650,1
20241227,130800,303130575,649,649,649,649,600
20241227,130700,302741175,647,650,650,647,590
20241227,130600,302357783,652,652,652,652,0
20241227,130500,302357783,652,650,652,650,3001
20241227,130400,300407131,650,651,652,650,311
20241227,130300,300204969,650,650,650,650,2000
20241227,130200,298904969,652,652,652,652,1
20241227,130100,298904317,652,652,652,652,4
20241227,130000,298901709,652,652,652,650,1035
20241227,125900,298228919,652,650,652,650,3238
20241227,125800,296124213,652,652,652,652,0
20241227,125700,296124213,652,652,652,652,0
20241227,125600,296124213,652,652,652,652,6
20241227,125500,296120301,652,649,652,649,9
20241227,125400,296114445,649,649,649,648,62
20241227,125300,296074217,649,649,649,649,5
20241227,125200,296070972,649,649,649,649,3
20241227,125100,296069025,649,648,649,648,61
20241227,125000,296029486,648,650,651,648,2006
20241227,124900,294727834,650,649,650,649,942
20241227,124800,294115664,649,649,649,649,1601
20241227,124700,293076615,647,647,648,647,549
20241227,124600,292720963,647,646,647,646,31
20241227,124500,292700907,648,648,648,648,1
20241227,124400,292700259,648,646,648,646,1718
20241227,124300,291590417,655,655,655,655,0
20241227,124200,291590417,655,654,655,654,26
20241227,124100,291573412,655,646,655,645,1004
20241227,124000,290925791,656,655,656,655,2
20241227,123900,290924480,643,656,656,643,101
20241227,123800,290859353,653,653,653,653,1
20241227,123700,290858700,642,652,652,642,41693
20241227,123600,263886983,652,652,652,652,1
20241227,123500,263886331,653,653,653,653,1408
20241227,123400,262966907,653,653,653,653,513
20241227,123300,262631918,653,655,655,653,204
20241227,123200,262498688,655,655,655,655,1
20241227,123100,262498033,655,655,655,653,1222
20241227,123000,261698952,655,655,657,655,3003
20241227,122900,259731983,655,655,655,655,1011
20241227,122800,259069778,655,655,655,655,2016
20241227,122700,257749298,655,655,655,655,200
20241227,122600,257618298,655,655,655,655,0
20241227,122500,257618298,655,655,655,655,2
20241227,122400,257616988,655,655,655,655,765
20241227,122300,257115913,655,655,655,655,0
20241227,122200,257115913,655,655,655,655,0
20241227,122100,257115913,655,655,655,655,3
20241227,122000,257113948,655,654,655,654,3
20241227,121900,257111984,650,655,655,650,15471
20241227,121800,247044377,654,654,654,654,10
20241227,121700,247037837,654,654,654,654,1000
20241227,121600,246383837,653,653,653,652,201
20241227,121500,246252684,654,654,654,654,100
20241227,121400,246187284,653,653,653,652,9417
20241227,121300,240047388,653,653,653,653,1
20241227,121200,240046735,653,653,653,653,3
20241227,121100,240044776,652,654,654,652,2284
20241227,121000,238555504,652,654,654,652,73
20241227,120900,238507786,654,653,654,653,3359
20241227,120800,236314358,654,653,654,653,627
20241227,120700,235904837,653,656,656,653,1501
20241227,120600,234924681,657,657,657,657,0
20241227,120500,234924681,657,657,657,657,5
20241227,120400,234921396,658,658,658,658,100
20241227,120300,234855596,658,652,658,652,2
20241227,120200,234854286,652,662,662,652,4
20241227,120100,234851667,662,655,662,651,10001
20241227,120000,228313121,662,657,662,656,4590
20241227,115900,225302068,662,659,662,656,34154
20241227,115800,202871439,660,661,661,660,1419
20241227,115700,201934699,661,662,662,661,4181
20241227,115600,199167008,667,667,667,667,12
20241227,115500,199159004,667,667,667,667,1
20241227,115400,199158337,662,662,662,662,1140
20241227,115300,198403657,667,667,667,667,0
20241227,115200,198403657,667,667,667,667,1
20241227,115100,198402990,667,667,667,667,3
20241227,115000,198400989,660,661,661,660,2042
20241227,114900,197052530,665,665,665,665,1
20241227,114800,197051865,661,660,661,660,3289
20241227,114700,194881124,661,663,663,661,4372
20241227,114600,191982793,663,663,663,663,1
20241227,114500,191982130,664,667,667,664,43
20241227,114400,191953575,665,665,665,665,0
20241227,114300,191953575,665,665,665,665,3504
20241227,114200,189623415,667,666,667,666,4
20241227,114100,189620748,667,667,667,667,2
20241227,114000,189619414,667,667,667,665,2562
20241227,113900,187915680,667,667,667,667,1
20241227,113800,187915013,667,667,667,667,0
20241227,113700,187915013,667,667,667,667,2000
20241227,113600,186581013,665,665,665,665,1
20241227,113500,186580348,665,665,666,665,1894
20241227,113400,185320837,665,665,665,665,218
20241227,113300,185175867,665,664,665,664,4
20241227,113200,185173209,663,663,663,663,898
20241227,113100,184577835,664,663,664,663,1304
20241227,113000,183713281,664,662,664,662,1399
20241227,112900,182786943,663,665,665,663,280
20241227,112800,182600759,665,665,665,665,41
20241227,112700,182573494,665,665,665,665,0
20241227,112600,182573494,665,665,665,665,119
20241227,112500,182494359,665,664,665,664,11
20241227,112400,182487052,661,661,661,661,0
20241227,112300,182487052,661,661,661,661,1
20241227,112200,182486391,660,660,660,660,671
20241227,112100,182043531,660,660,660,660,15
20241227,112000,182033631,660,660,660,660,203
20241227,111900,181899651,660,659,660,659,3241
20241227,111800,179762412,658,658,658,658,1
20241227,111700,179761754,658,657,659,656,543
20241227,111600,179405218,656,656,656,656,0
20241227,111500,179405218,656,658,658,656,7931
20241227,111400,174192906,658,658,658,658,0
20241227,111300,174192906,658,658,658,658,0
20241227,111200,174192906,658,658,658,658,495
20241227,111100,173867196,658,659,659,658,5800
20241227,111000,170050784,659,660,660,659,501
20241227,110900,169720624,659,660,660,659,1050
20241227,110800,169028673,659,659,659,659,0
20241227,110700,169028673,659,659,659,658,5702
20241227,110600,165276755,659,660,661,659,3074
20241227,110500,163249902,660,664,664,660,580
20241227,110400,162866782,660,661,661,660,16098
20241227,110300,152240489,665,664,665,664,102
20241227,110200,152172759,665,665,665,665,0
20241227,110100,152172759,665,661,665,661,792
20241227,110000,151649214,662,665,665,660,14772
20241227,105900,141871201,665,665,665,664,688
20241227,105800,141413685,665,666,666,665,5514
20241227,105700,137744309,666,666,666,666,2
20241227,105600,137742977,667,667,667,667,0
20241227,105500,137742977,667,665,667,665,79
20241227,105400,137690440,665,665,665,665,320
20241227,105300,137477640,665,665,665,665,1462
20241227,105200,136505410,665,667,667,665,1001
20241227,105100,135839443,667,667,667,667,1
20241227,105000,135838776,667,667,667,667,10
20241227,104900,135832106,667,667,668,667,111
20241227,104800,135757970,668,668,668,668,0
20241227,104700,135757970,668,667,668,667,2
20241227,104600,135756635,665,667,667,665,54
20241227,104500,135720718,667,668,668,667,501
20241227,104400,135386550,668,668,668,668,2038
20241227,104300,134025166,669,669,669,669,2
20241227,104200,134023828,668,668,668,668,100
20241227,104100,133957028,668,667,668,667,4
20241227,104000,133954359,667,667,667,667,4
20241227,103900,133951691,666,667,667,666,116
20241227,103800,133874434,665,665,665,665,5100
20241227,103700,130482934,665,665,665,665,1
20241227,103600,130482269,669,667,669,667,3372
20241227,103500,128233142,667,667,667,667,350
20241227,103400,127999692,665,665,665,665,5784
20241227,103300,124153332,665,665,665,665,6
20241227,103200,124149342,665,665,666,663,10170
20241227,103100,117393787,666,669,669,666,4422
20241227,103000,114446737,669,669,669,669,2
20241227,102900,114445399,667,669,669,667,2218
20241227,102800,112962846,670,670,670,670,100
20241227,102700,112895846,670,670,670,670,754
20241227,102600,112390666,670,670,670,670,1
20241227,102500,112389996,671,671,671,671,1
20241227,102400,112389325,670,670,670,670,21
20241227,102300,112375255,671,671,671,671,1
20241227,102200,112374584,670,670,670,668,443
20241227,102100,112078653,671,671,671,671,3
20241227,102000,112076640,671,671,671,670,83
20241227,101900,112020949,670,669,671,669,9
20241227,101800,112014916,667,671,671,667,4978
20241227,101700,108684668,671,670,675,669,705
20241227,101600,108212360,670,670,670,670,0
20241227,101500,108212360,670,670,675,670,171
20241227,101400,108097785,670,670,670,670,2222
20241227,101300,106609045,675,669,675,669,8044
20241227,101200,101219306,669,669,669,669,337
20241227,101100,100993853,669,669,669,669,2
20241227,101000,100992515,669,668,669,667,3188
20241227,100900,98865668,669,669,669,668,3096
20241227,100800,96796444,670,670,670,670,0
20241227,100700,96796444,670,670,670,670,2000
20241227,100600,95456444,670,670,670,670,1000
20241227,100500,94786444,670,670,670,670,1
20241227,100400,94785774,668,670,670,668,7811
20241227,100300,89565824,670,670,670,668,2571
20241227,100200,87845848,670,670,670,670,0
20241227,100100,87845848,670,672,672,670,1111
20241227,100000,87101474,672,670,672,670,1002
20241227,095900,86430130,672,673,673,672,5325
20241227,095800,82847787,674,675,675,674,8
20241227,095700,82842391,674,674,674,674,0
20241227,095600,82842391,674,674,674,674,7
20241227,095500,82837673,676,674,676,673,10
20241227,095400,82830928,674,672,674,672,1056
20241227,095300,82119332,672,674,674,672,6019
20241227,095200,78070386,674,672,674,672,103
20241227,095100,78001168,674,675,675,673,45
20241227,095000,77970880,677,674,677,674,4
20241227,094900,77968178,674,674,674,674,498
20241227,094800,77632526,673,671,673,671,334
20241227,094700,77408406,674,672,674,672,33
20241227,094600,77386227,672,672,677,672,2166
20241227,094500,75922868,672,672,674,672,4
20241227,094400,75920178,672,671,672,670,4
20241227,094300,75917494,669,670,670,669,573
20241227,094200,75533968,676,671,676,671,1502
20241227,094100,74518736,671,669,675,669,1082
20241227,094000,73794870,669,668,669,668,1126
20241227,093900,73042576,669,669,669,667,1522
20241227,093800,72026698,669,670,670,667,7027
20241227,093700,67335676,676,672,676,670,2403
20241227,093600,65724135,673,674,674,673,3657
20241227,093500,63259517,674,674,674,674,772
20241227,093400,62739189,672,672,672,672,270
20241227,093300,62557749,673,672,673,672,18
20241227,093200,62545644,672,671,674,671,25
20241227,093100,62528825,674,670,674,670,8487
20241227,093000,56842421,670,667,670,667,121
20241227,092900,56761703,669,668,669,668,527
20241227,092800,56409534,667,673,673,667,1905
20241227,092700,55133550,673,672,677,671,2468
20241227,092600,53470165,672,670,673,670,999
20241227,092500,52797865,670,670,670,670,86
20241227,092400,52740245,667,670,670,667,1387
20241227,092300,51814113,669,673,673,669,15
20241227,092200,51804026,673,668,673,668,1408
20241227,092100,50859448,668,672,672,668,1643
20241227,092000,49761634,673,673,673,673,115
20241227,091900,49684239,673,673,673,669,546
20241227,091800,49317181,668,666,668,665,338
20241227,091700,49092201,673,667,675,656,26833
20241227,091600,31282965,667,668,668,667,57
20241227,091500,31244938,669,677,677,669,9019
20241227,091400,25208896,669,669,678,669,1710
20241227,091300,24064810,668,674,674,667,13977
20241227,091200,14694021,675,681,681,675,654
20241227,091100,14249391,681,681,681,675,664
20241227,091000,13801095,681,677,681,672,3469
20241227,090900,11465701,682,681,682,681,301
20241227,090800,11260420,680,677,680,677,2703
20241227,090700,9422389,677,676,680,675,600
20241227,090600,9016640,676,680,680,676,32
20241227,090500,8994887,680,680,680,680,2
20241227,090400,8993527,680,680,680,680,609
20241227,090300,8579407,680,680,682,680,1172
20241227,090200,7782445,684,682,686,674,5153
20241227,090100,4296623,679,686,686,679,6
20241227,090000,4292540,678,687,687,678,6270