stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185200,522902483,700,700,700,700,31557
20241230,185100,522902483,700,700,700,700,0
20241230,185000,522902483,700,700,700,700,0
20241230,184900,522902483,700,700,700,700,0
20241230,184800,522902483,700,700,700,700,0
20241230,184700,522902483,700,700,700,700,0
20241230,184600,522902483,700,700,700,700,0
20241230,184500,522902483,700,700,700,700,0
20241230,184400,522902483,700,700,700,700,0
20241230,184300,522902483,700,700,700,700,0
20241230,184200,522902483,700,700,700,700,0
20241230,184100,522902483,700,700,700,700,0
20241230,184000,522902483,700,700,700,700,0
20241230,183900,522902483,700,700,700,700,0
20241230,183800,522902483,700,700,700,700,0
20241230,183700,522902483,700,700,700,700,0
20241230,183600,522902483,700,700,700,700,0
20241230,183500,522902483,700,700,700,700,0
20241230,183400,522902483,700,700,700,700,0
20241230,183300,522902483,700,700,700,700,0
20241230,183200,522902483,700,700,700,700,0
20241230,183100,522902483,700,700,700,700,0
20241230,183000,522902483,700,700,700,700,0
20241230,182900,522902483,700,700,700,700,0
20241230,182800,522902483,700,700,700,700,0
20241230,182700,522902483,700,700,700,700,0
20241230,182600,522902483,700,700,700,700,0
20241230,182500,522902483,700,700,700,700,0
20241230,182400,522902483,700,700,700,700,0
20241230,182300,522902483,700,700,700,700,0
20241230,182200,522902483,700,700,700,700,31557
20241230,182100,522902483,700,700,700,700,0
20241230,182000,522902483,700,700,700,700,0
20241230,181900,522902483,700,700,700,700,0
20241230,181800,522902483,700,700,700,700,0
20241230,181700,522902483,700,700,700,700,0
20241230,181600,522902483,700,700,700,700,0
20241230,181500,522902483,700,700,700,700,0
20241230,181400,522902483,700,700,700,700,0
20241230,181300,522902483,700,700,700,700,0
20241230,181200,522902483,700,700,700,700,0
20241230,181100,522902483,700,700,700,700,0
20241230,181000,522902483,700,700,700,700,0
20241230,180900,522902483,700,700,700,700,0
20241230,180800,522902483,700,700,700,700,0
20241230,180700,522902483,700,700,700,700,0
20241230,180600,522902483,700,700,700,700,0
20241230,180500,522902483,700,700,700,700,0
20241230,180400,522902483,700,700,700,700,0
20241230,180300,522902483,700,700,700,700,0
20241230,180200,522902483,700,700,700,700,0
20241230,180100,522902483,700,700,700,700,0
20241230,180000,522902483,700,700,700,700,0
20241230,175900,522902483,700,700,700,700,0
20241230,175800,522902483,700,700,700,700,0
20241230,175700,522902483,700,700,700,700,0
20241230,175600,522902483,700,700,700,700,0
20241230,175500,522902483,700,700,700,700,0
20241230,175400,522902483,700,700,700,700,0
20241230,175300,522902483,700,700,700,700,0
20241230,175200,522902483,700,700,700,700,31557
20241230,175100,522902483,700,700,700,700,0
20241230,175000,522902483,700,700,700,700,0
20241230,174900,522902483,700,700,700,700,0
20241230,174800,522902483,700,700,700,700,0
20241230,174700,522902483,700,700,700,700,0
20241230,174600,522902483,700,700,700,700,0
20241230,174500,522902483,700,700,700,700,0
20241230,174400,522902483,700,700,700,700,0
20241230,174300,522902483,700,700,700,700,0
20241230,174200,522902483,700,700,700,700,0
20241230,174100,522902483,700,700,700,700,0
20241230,174000,522902483,700,700,700,700,0
20241230,173900,522902483,700,700,700,700,0
20241230,173800,522902483,700,700,700,700,0
20241230,173700,522902483,700,700,700,700,0
20241230,173600,522902483,700,700,700,700,0
20241230,173500,522902483,700,700,700,700,0
20241230,173400,522902483,700,700,700,700,0
20241230,173300,522902483,700,700,700,700,0
20241230,173200,522902483,700,700,700,700,0
20241230,173100,522902483,700,700,700,700,0
20241230,173000,522902483,700,700,700,700,0
20241230,172900,522902483,700,700,700,700,0
20241230,172800,522902483,700,700,700,700,0
20241230,172700,522902483,700,700,700,700,0
20241230,172600,522902483,700,700,700,700,0
20241230,172500,522902483,700,700,700,700,0
20241230,172400,522902483,700,700,700,700,0
20241230,172300,522902483,700,700,700,700,0
20241230,172200,522902483,700,700,700,700,31557
20241230,172100,522902483,700,700,700,700,0
20241230,172000,522902483,700,700,700,700,0
20241230,171900,522902483,700,700,700,700,0
20241230,171800,522902483,700,700,700,700,0
20241230,171700,522902483,700,700,700,700,0
20241230,171600,522902483,700,700,700,700,0
20241230,171500,522902483,700,700,700,700,0
20241230,171400,522902483,700,700,700,700,0
20241230,171300,522902483,700,700,700,700,0
20241230,171200,522902483,700,700,700,700,0
20241230,171100,522902483,700,700,700,700,0
20241230,171000,522902483,700,700,700,700,0
20241230,170900,522902483,700,700,700,700,0
20241230,170800,522902483,700,700,700,700,0
20241230,170700,522902483,700,700,700,700,0
20241230,170600,522902483,700,700,700,700,0
20241230,170500,522902483,700,700,700,700,0
20241230,170400,522902483,700,700,700,700,0
20241230,170300,522902483,700,700,700,700,0
20241230,170200,522902483,700,700,700,700,0
20241230,170100,522902483,700,700,700,700,0
20241230,170000,522902483,700,700,700,700,0
20241230,165900,522902483,700,700,700,700,0
20241230,165800,522902483,700,700,700,700,0
20241230,165700,522902483,700,700,700,700,0
20241230,165600,522902483,700,700,700,700,0
20241230,165500,522902483,700,700,700,700,0
20241230,165400,522902483,700,700,700,700,0
20241230,165300,522902483,700,700,700,700,0
20241230,165200,522902483,700,700,700,700,31557
20241230,165100,522902483,700,700,700,700,0
20241230,165000,522902483,700,700,700,700,0
20241230,164900,522902483,700,700,700,700,0
20241230,164800,522902483,700,700,700,700,0
20241230,164700,522902483,700,700,700,700,0
20241230,164600,522902483,700,700,700,700,0
20241230,164500,522902483,700,700,700,700,0
20241230,164400,522902483,700,700,700,700,0
20241230,164300,522902483,700,700,700,700,0
20241230,164200,522902483,700,700,700,700,0
20241230,164100,522902483,700,700,700,700,0
20241230,164000,522902483,700,700,700,700,0
20241230,163900,522902483,700,700,700,700,0
20241230,163800,522902483,700,700,700,700,0
20241230,163700,522902483,700,700,700,700,0
20241230,163600,522902483,700,700,700,700,0
20241230,163500,522902483,700,700,700,700,0
20241230,163400,522902483,700,700,700,700,0
20241230,163300,522902483,700,700,700,700,0
20241230,163200,522902483,700,700,700,700,0
20241230,163100,522902483,700,700,700,700,0
20241230,163000,522902483,700,700,700,700,0
20241230,162900,522902483,700,700,700,700,0
20241230,162800,522902483,700,700,700,700,0
20241230,162700,522902483,700,700,700,700,0
20241230,162600,522902483,700,700,700,700,0
20241230,162500,522902483,700,700,700,700,0
20241230,162400,522902483,700,700,700,700,0
20241230,162300,522902483,700,700,700,700,0
20241230,162200,522902483,700,700,700,700,31557
20241230,162100,522902483,700,700,700,700,0
20241230,162000,522902483,700,700,700,700,0
20241230,161900,522902483,700,700,700,700,0
20241230,161800,522902483,700,700,700,700,0
20241230,161700,522902483,700,700,700,700,0
20241230,161600,522902483,700,700,700,700,0
20241230,161500,522902483,700,700,700,700,0
20241230,161400,522902483,700,700,700,700,0
20241230,161300,522902483,700,700,700,700,0
20241230,161200,522902483,700,700,700,700,0
20241230,161100,522902483,700,700,700,700,0
20241230,161000,522902483,700,700,700,700,0
20241230,160900,522902483,700,700,700,700,0
20241230,160800,522902483,700,700,700,700,0
20241230,160700,522902483,700,700,700,700,0
20241230,160600,522902483,700,700,700,700,0
20241230,160500,522902483,700,700,700,700,0
20241230,160400,522902483,700,700,700,700,0
20241230,160300,522902483,700,700,700,700,0
20241230,160200,522902483,700,700,700,700,0
20241230,160100,522902483,700,700,700,700,0
20241230,160000,522902483,700,700,700,700,0
20241230,155900,522902483,700,700,700,700,0
20241230,155800,522902483,700,700,700,700,0
20241230,155700,522902483,700,700,700,700,0
20241230,155600,522902483,700,700,700,700,0
20241230,155500,522902483,700,700,700,700,0
20241230,155400,522902483,700,700,700,700,0
20241230,155300,522902483,700,700,700,700,0
20241230,155200,522902483,700,700,700,700,31557
20241230,155100,522902483,700,700,700,700,0
20241230,155000,522902483,700,700,700,700,0
20241230,154900,522902483,700,700,700,700,0
20241230,154800,522902483,700,700,700,700,0
20241230,154700,522902483,700,700,700,700,0
20241230,154600,522902483,700,700,700,700,0
20241230,154500,522902483,700,700,700,700,0
20241230,154400,522902483,700,700,700,700,0
20241230,154300,522902483,700,700,700,700,0
20241230,154200,522902483,700,700,700,700,0
20241230,154100,522902483,700,700,700,700,0
20241230,154000,522902483,700,700,700,700,0
20241230,153900,522902483,700,700,700,700,0
20241230,153800,522902483,700,700,700,700,0
20241230,153700,522902483,700,700,700,700,0
20241230,153600,522902483,700,700,700,700,0
20241230,153500,522902483,700,700,700,700,0
20241230,153400,522902483,700,700,700,700,0
20241230,153300,522902483,700,700,700,700,0
20241230,153200,522902483,700,700,700,700,0
20241230,153100,522902483,700,700,700,700,0
20241230,153000,522902483,700,700,700,700,31557
20241230,152900,500812583,685,685,685,685,0
20241230,152800,500812583,685,685,685,685,0
20241230,152700,500812583,685,685,685,685,0
20241230,152600,500812583,685,685,685,685,0
20241230,152500,500812583,685,685,685,685,0
20241230,152400,500812583,685,685,685,685,0
20241230,152300,500812583,685,685,685,685,0
20241230,152200,500812583,685,685,685,685,0
20241230,152100,500812583,685,685,685,685,0
20241230,152000,500812583,685,685,685,685,0
20241230,151900,500812583,685,687,687,685,617
20241230,151800,500389934,687,686,687,684,498
20241230,151700,500049009,687,686,687,686,5
20241230,151600,500045575,687,687,687,687,28
20241230,151500,500026339,688,688,688,688,3
20241230,151400,500024275,688,688,688,688,4
20241230,151300,500021523,688,687,688,687,1272
20241230,151200,499147658,687,686,687,686,1729
20241230,151100,497960324,686,685,686,685,1100
20241230,151000,497206823,685,676,685,676,23980
20241230,150900,480855908,680,680,680,680,6401
20241230,150800,476503228,680,676,680,676,1000
20241230,150700,475823472,676,681,681,676,3786
20241230,150600,473263971,682,682,682,676,1837
20241230,150500,472016091,681,681,682,681,2681
20241230,150400,470188860,682,682,682,682,0
20241230,150300,470188860,682,682,682,682,1
20241230,150200,470188178,681,681,682,681,802
20241230,150100,469642011,682,682,682,682,0
20241230,150000,469642011,682,682,682,682,2372
20241230,145900,468024307,683,683,683,683,5
20241230,145800,468020892,683,683,683,683,4
20241230,145700,468018160,683,677,683,677,176
20241230,145600,467899002,684,684,684,684,24
20241230,145500,467882586,684,684,684,684,3
20241230,145400,467880534,684,684,684,684,1233
20241230,145300,467037162,683,685,686,683,3169
20241230,145200,464869847,685,682,685,682,108
20241230,145100,464796185,677,677,677,677,132
20241230,145000,464706821,675,676,676,673,3587
20241230,144900,462283119,681,681,681,681,0
20241230,144800,462283119,681,681,682,681,121
20241230,144700,462200619,674,674,674,674,241
20241230,144600,462038185,673,675,675,673,2635
20241230,144500,460264020,675,677,677,675,377
20241230,144400,460009341,678,678,678,678,1
20241230,144300,460008663,678,677,678,677,505
20241230,144200,459666470,677,678,678,674,2120
20241230,144100,458234330,681,682,682,678,424
20241230,144000,457945646,682,683,683,682,98
20241230,143900,457878713,683,685,686,683,710
20241230,143800,457393562,685,683,685,683,2342
20241230,143700,455793965,684,684,686,683,351
20241230,143600,455554126,684,683,684,683,216
20241230,143500,455406595,686,686,686,686,303
20241230,143400,455198737,686,685,686,683,272
20241230,143300,455012828,685,685,686,683,440
20241230,143200,454711420,685,685,685,683,18
20241230,143100,454699110,687,687,687,687,0
20241230,143000,454699110,687,687,687,687,383
20241230,142900,454435989,687,682,687,682,679
20241230,142800,453972896,682,687,687,681,685
20241230,142700,453506403,681,679,681,679,16453
20241230,142600,442334799,679,685,685,679,8723
20241230,142500,436402652,685,687,687,684,1151
20241230,142400,435614875,688,689,689,688,2070
20241230,142300,434190701,690,690,690,690,11
20241230,142200,434183111,690,689,690,689,15
20241230,142100,434172763,690,688,690,688,2061
20241230,142000,432753466,689,689,689,689,2032
20241230,141900,431353418,690,690,690,690,1238
20241230,141800,430499198,691,692,697,690,218
20241230,141700,430348486,697,695,699,692,6762
20241230,141600,425648500,695,690,695,689,9211
20241230,141500,419256009,690,691,692,690,2749
20241230,141400,417357106,691,700,702,691,9695
20241230,141300,410632922,702,700,703,696,31588
20241230,141200,388491904,700,689,700,689,15078
20241230,141100,377985824,689,683,693,683,10641
20241230,141000,370654176,683,684,685,681,18004
20241230,140900,358337297,683,680,684,680,5804
20241230,140800,354380186,681,676,681,675,2373
20241230,140700,352766840,680,676,680,676,10348
20241230,140600,345737530,676,677,678,674,307
20241230,140500,345530293,677,675,677,675,5
20241230,140400,345526911,675,675,678,675,2008
20241230,140300,344168433,675,675,675,675,0
20241230,140200,344168433,675,673,675,673,127
20241230,140100,344082712,673,671,673,671,6
20241230,140000,344078679,676,676,676,676,4
20241230,135900,344075975,676,676,676,676,700
20241230,135800,343602775,676,675,676,675,35
20241230,135700,343579140,675,675,675,675,500
20241230,135600,343241640,676,677,677,665,13048
20241230,135500,334491897,676,676,676,676,5457
20241230,135400,330802965,677,674,678,674,7960
20241230,135300,325414039,675,672,677,672,5288
20241230,135200,321844311,672,672,672,672,1008
20241230,135100,321166935,672,672,672,672,0
20241230,135000,321166935,672,672,673,672,47
20241230,134900,321135347,671,673,673,671,59
20241230,134800,321095748,673,672,673,672,44
20241230,134700,321066175,673,673,673,673,2
20241230,134600,321064829,673,673,673,673,3
20241230,134500,321062810,673,673,673,673,4
20241230,134400,321060118,673,673,673,673,1
20241230,134300,321059445,673,673,673,673,9
20241230,134200,321053388,673,673,673,672,1011
20241230,134100,320373985,673,672,673,672,87
20241230,134000,320315511,673,673,673,673,4
20241230,133900,320312819,673,672,673,672,51
20241230,133800,320278546,673,675,675,673,19
20241230,133700,320265757,675,667,675,667,12485
20241230,133600,311907090,667,664,667,664,2322
20241230,133500,310363706,664,662,664,662,18
20241230,133400,310351774,664,664,664,664,12
20241230,133300,310343806,664,664,664,664,32
20241230,133200,310322558,664,664,664,664,8
20241230,133100,310317246,664,664,664,664,0
20241230,133000,310317246,664,662,664,662,6
20241230,132900,310313268,661,657,661,657,3190
20241230,132800,308217429,657,658,658,657,7418
20241230,132700,303343157,659,659,659,659,184
20241230,132600,303221901,659,661,661,658,5764
20241230,132500,299418833,661,666,666,661,5802
20241230,132400,295576605,666,666,666,666,2
20241230,132300,295575273,666,666,666,666,18
20241230,132200,295563285,666,667,667,666,29
20241230,132100,295543966,667,667,667,667,0
20241230,132000,295543966,667,666,667,666,202
20241230,131900,295409432,666,666,666,666,4
20241230,131800,295406768,666,665,666,665,5
20241230,131700,295403440,665,665,665,665,280
20241230,131600,295217240,666,663,666,663,7
20241230,131500,295212587,663,661,666,661,3272
20241230,131400,293046611,662,662,662,661,603
20241230,131300,292647871,662,665,665,662,5006
20241230,131200,289329915,666,665,666,665,17
20241230,131100,289318604,665,665,665,665,0
20241230,131000,289318604,665,665,666,665,37
20241230,130900,289293995,664,666,667,664,7508
20241230,130800,284308277,666,667,667,666,675
20241230,130700,283858067,668,668,668,668,20
20241230,130600,283844707,668,668,668,668,4
20241230,130500,283842035,667,668,668,667,794
20241230,130400,283312434,668,668,668,668,13
20241230,130300,283303750,667,667,667,667,0
20241230,130200,283303750,667,668,668,667,24
20241230,130100,283287723,667,667,667,667,128
20241230,130000,283202347,667,665,668,665,22
20241230,125900,283187703,665,665,665,665,31
20241230,125800,283167088,665,665,665,665,4
20241230,125700,283164428,664,664,664,664,0
20241230,125600,283164428,664,664,664,664,1
20241230,125500,283163764,664,665,665,664,11
20241230,125400,283156457,665,665,665,665,1
20241230,125300,283155792,664,664,664,664,0
20241230,125200,283155792,664,667,668,664,10007
20241230,125100,276510102,666,667,667,666,2269
20241230,125000,274998698,667,667,667,667,2920
20241230,124900,273051058,667,668,668,667,2039
20241230,124800,271691008,669,669,669,668,150
20241230,124700,271590659,669,669,669,669,16
20241230,124600,271579955,670,669,670,669,38
20241230,124500,271554520,669,667,669,667,6249
20241230,124400,267385148,667,667,667,667,5
20241230,124300,267381813,667,667,667,667,0
20241230,124200,267381813,667,667,667,667,8
20241230,124100,267376477,666,666,666,666,0
20241230,124000,267376477,666,666,666,666,1
20241230,123900,267375811,666,666,666,666,5
20241230,123800,267372481,665,667,667,664,707
20241230,123700,266902415,667,667,667,667,16
20241230,123600,266891743,667,667,667,667,13
20241230,123500,266883072,667,667,667,667,10
20241230,123400,266876402,667,666,667,666,8
20241230,123300,266871072,666,666,666,666,949
20241230,123200,266239038,666,666,666,666,7
20241230,123100,266234376,665,665,665,665,250
20241230,123000,266068126,666,666,666,666,3
20241230,122900,266066128,666,666,666,666,0
20241230,122800,266066128,666,666,666,666,6
20241230,122700,266062132,666,666,666,666,0
20241230,122600,266062132,666,666,666,666,1
20241230,122500,266061466,666,666,666,666,9
20241230,122400,266055472,666,665,666,665,5534
20241230,122300,262375360,665,664,665,664,2010
20241230,122200,261040710,665,664,665,664,116
20241230,122100,260963670,665,665,665,665,0
20241230,122000,260963670,665,664,665,664,4
20241230,121900,260961011,665,665,665,665,0
20241230,121800,260961011,665,665,665,665,4
20241230,121700,260958351,665,665,665,665,0
20241230,121600,260958351,665,665,665,665,3
20241230,121500,260956356,665,665,665,665,3
20241230,121400,260954361,664,664,664,664,30
20241230,121300,260934441,664,664,664,664,354
20241230,121200,260699385,664,664,664,664,12
20241230,121100,260691417,664,664,664,664,5
20241230,121000,260688097,665,665,665,665,4
20241230,120900,260685437,665,665,665,665,0
20241230,120800,260685437,665,665,665,665,4
20241230,120700,260682777,665,665,665,665,0
20241230,120600,260682777,665,665,665,665,3
20241230,120500,260680782,665,664,665,664,4
20241230,120400,260678123,665,665,665,665,2
20241230,120300,260676793,665,665,665,665,0
20241230,120200,260676793,665,666,666,665,15
20241230,120100,260666816,666,666,666,666,3
20241230,120000,260664818,666,667,667,666,21
20241230,115900,260650818,667,667,667,667,0
20241230,115800,260650818,667,667,667,667,4
20241230,115700,260648150,667,667,667,667,21
20241230,115600,260634143,669,669,669,669,7
20241230,115500,260629460,668,669,669,668,9
20241230,115400,260623444,669,670,670,669,47
20241230,115300,260591999,668,668,668,668,2616
20241230,115200,258844511,671,670,671,670,8
20241230,115100,258839145,670,670,670,670,0
20241230,115000,258839145,670,670,670,670,4
20241230,114900,258836465,670,670,670,670,1
20241230,114800,258835795,671,671,671,671,26
20241230,114700,258818349,672,672,672,672,0
20241230,114600,258818349,672,672,672,672,3
20241230,114500,258816333,673,673,673,673,63
20241230,114400,258773934,673,673,673,673,2
20241230,114300,258772588,673,673,673,673,0
20241230,114200,258772588,673,673,673,670,520
20241230,114100,258424155,672,669,672,669,4
20241230,114000,258421473,667,664,667,664,16
20241230,113900,258410807,663,663,663,663,102
20241230,113800,258343181,663,667,667,663,1104
20241230,113700,257609207,668,668,668,668,5
20241230,113600,257605867,668,673,673,668,26172
20241230,113500,240119531,673,675,675,673,502
20241230,113400,239781677,675,672,675,669,458
20241230,113300,239473471,673,673,673,673,0
20241230,113200,239473471,673,673,673,673,9
20241230,113100,239467414,673,673,673,673,127
20241230,113000,239381943,673,676,676,669,2543
20241230,112900,237679754,675,676,676,675,111
20241230,112800,237604768,676,676,676,675,806
20241230,112700,237060512,675,675,676,675,1634
20241230,112600,235957559,675,675,675,675,2515
20241230,112500,234259934,675,675,675,675,5
20241230,112400,234256559,675,674,675,673,5117
20241230,112300,230804021,673,673,673,673,51
20241230,112200,230769698,674,674,674,673,76
20241230,112100,230718540,674,670,674,670,5060
20241230,112000,227328056,667,673,674,667,7366
20241230,111900,222410058,673,674,674,668,1020
20241230,111800,221727348,674,675,677,671,9
20241230,111700,221721284,675,675,677,674,4
20241230,111600,221718583,674,673,676,673,7682
20241230,111500,216526366,672,673,673,668,278
20241230,111400,216340163,674,674,674,673,105
20241230,111300,216269394,674,674,674,667,878
20241230,111200,215677958,674,675,675,665,711
20241230,111100,215204623,675,671,676,671,87
20241230,111000,215145932,671,672,672,670,2282
20241230,110900,213616934,671,671,671,671,1372
20241230,110800,212696322,676,673,677,673,11645
20241230,110700,204824873,670,670,674,670,5927
20241230,110600,200844709,670,668,671,668,1673
20241230,110500,199724878,668,665,669,665,1785
20241230,110400,198531892,665,667,667,665,588
20241230,110300,198140869,667,667,667,665,3780
20241230,110200,195625603,667,664,667,664,2118
20241230,110100,194217107,664,664,664,664,777
20241230,110000,193701179,665,664,665,664,4151
20241230,105900,190940774,667,661,667,661,4118
20241230,105800,188212638,661,661,661,661,438
20241230,105700,187923120,661,661,661,661,0
20241230,105600,187923120,661,661,661,661,13
20241230,105500,187914527,661,666,666,661,82
20241230,105400,187860140,667,667,667,667,2
20241230,105300,187858806,669,673,673,662,3700
20241230,105200,185408710,673,661,675,661,1437
20241230,105100,184455106,661,656,661,656,4198
20241230,105000,181688458,656,656,656,656,1560
20241230,104900,180665098,656,656,656,656,3
20241230,104800,180663130,655,654,655,654,2068
20241230,104700,179310657,654,654,654,654,11
20241230,104600,179303463,654,654,654,654,998
20241230,104500,178650771,654,654,654,654,2
20241230,104400,178649463,654,654,654,654,2
20241230,104300,178648155,654,654,654,654,0
20241230,104200,178648155,654,654,654,654,10
20241230,104100,178641615,645,653,653,645,11100
20241230,104000,171455018,654,654,654,654,4
20241230,103900,171452402,654,654,654,654,0
20241230,103800,171452402,654,656,656,654,7
20241230,103700,171447821,658,658,658,658,1
20241230,103600,171447163,653,653,653,650,3095
20241230,103500,169426131,650,658,658,650,17
20241230,103400,169415040,661,661,661,661,2
20241230,103300,169413718,661,660,661,660,7
20241230,103200,169409097,660,660,660,660,9
20241230,103100,169403157,661,660,661,660,9
20241230,103000,169397216,660,660,660,660,4
20241230,102900,169394576,661,654,661,652,3684
20241230,102800,166991609,655,655,655,654,14
20241230,102700,166982444,654,652,654,652,151
20241230,102600,166883988,652,654,654,651,3003
20241230,102500,164927030,655,654,655,654,1008
20241230,102400,164267796,654,652,654,652,2006
20241230,102300,162955880,652,654,654,652,517
20241230,102200,162618793,655,655,655,655,6
20241230,102100,162614863,655,655,655,655,20
20241230,102000,162601763,655,655,655,655,3
20241230,101900,162599798,655,654,655,654,9
20241230,101800,162593907,654,652,655,652,12
20241230,101700,162586066,647,647,647,647,0
20241230,101600,162586066,647,652,655,647,3609
20241230,101500,160247896,655,655,655,655,3
20241230,101400,160245931,651,654,657,649,10012
20241230,101300,153737092,649,656,657,649,25047
20241230,101200,137441893,658,668,668,657,18037
20241230,101100,125518296,668,667,668,667,1000
20241230,101000,124850368,668,668,668,666,10
20241230,100900,124843692,669,667,671,665,3338
20241230,100800,122613849,666,669,670,666,80
20241230,100700,122560519,668,670,670,668,3603
20241230,100600,120153507,670,670,674,670,749
20241230,100500,119651617,674,671,675,670,1231
20241230,100400,118821012,670,668,675,668,5264
20241230,100300,115268330,666,666,676,666,12019
20241230,100200,107193596,666,671,675,666,10872
20241230,100100,99924233,671,671,671,670,983
20241230,100000,99264897,671,670,673,670,121
20241230,095900,99183776,677,669,679,669,10334
20241230,095800,92259303,669,664,669,664,19170
20241230,095700,79489790,664,665,665,663,8015
20241230,095600,74175815,666,665,666,662,5128
20241230,095500,70777106,666,658,666,658,9647
20241230,095400,64387745,656,659,661,656,4221
20241230,095300,61614678,659,658,661,658,2139
20241230,095200,60205250,659,652,659,652,1641
20241230,095100,59134696,652,648,652,648,4924
20241230,095000,55926230,647,642,647,642,5118
20241230,094900,52627032,642,641,642,641,4420
20241230,094800,49789589,641,642,642,641,11
20241230,094700,49782530,642,642,642,642,1773
20241230,094600,48644264,642,642,642,642,2
20241230,094500,48642980,642,641,642,641,126
20241230,094400,48562111,642,642,642,642,14
20241230,094300,48553123,641,641,641,641,30
20241230,094200,48533893,641,639,641,639,10
20241230,094100,48527485,639,639,642,639,1705
20241230,094000,47437984,642,638,642,636,6989
20241230,093900,42991250,638,639,640,638,4448
20241230,093800,40150668,641,641,642,639,214
20241230,093700,40013890,641,641,641,641,1
20241230,093600,40013249,641,641,641,641,53
20241230,093500,39979276,641,641,641,641,4
20241230,093400,39976712,641,641,641,641,2
20241230,093300,39975430,641,641,641,641,11
20241230,093200,39968379,641,643,643,639,3021
20241230,093100,38036268,643,643,643,643,523
20241230,093000,37699979,643,643,643,643,4
20241230,092900,37697407,643,643,643,643,0
20241230,092800,37697407,643,643,643,643,154
20241230,092700,37598385,643,643,643,643,0
20241230,092600,37598385,643,643,645,641,15
20241230,092500,37588748,643,640,643,640,302
20241230,092400,37394862,640,643,643,640,1150
20241230,092300,36656914,645,645,646,645,22
20241230,092200,36642712,646,645,646,645,8
20241230,092100,36637545,646,644,646,642,774
20241230,092000,36139236,645,645,645,645,17
20241230,091900,36128271,645,645,645,645,0
20241230,091800,36128271,645,644,645,644,135
20241230,091700,36041325,640,640,640,639,6557
20241230,091600,31845129,640,644,645,640,1498
20241230,091500,30884230,644,643,644,643,38
20241230,091400,30859788,644,645,645,644,631
20241230,091300,30453415,645,645,645,645,311
20241230,091200,30252820,645,645,645,644,1394
20241230,091100,29354764,645,645,645,644,627
20241230,091000,28950356,646,643,646,643,1037
20241230,090900,28282951,644,644,644,644,0
20241230,090800,28282951,644,644,644,644,3
20241230,090700,28281019,639,638,644,638,3375
20241230,090600,26126577,639,645,645,638,5112
20241230,090500,22858885,651,651,651,651,1
20241230,090400,22858234,651,651,651,651,1
20241230,090300,22857583,648,646,652,640,6376
20241230,090200,18770521,655,650,658,647,2643
20241230,090100,17039993,640,665,665,639,3045
20241230,090000,15089659,665,651,669,635,23477