stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185200,679030532,662,662,662,662,50758
20241213,185100,679030532,662,662,662,662,0
20241213,185000,679030532,662,662,662,662,0
20241213,184900,679030532,662,662,662,662,0
20241213,184800,679030532,662,662,662,662,0
20241213,184700,679030532,662,662,662,662,0
20241213,184600,679030532,662,662,662,662,0
20241213,184500,679030532,662,662,662,662,0
20241213,184400,679030532,662,662,662,662,0
20241213,184300,679030532,662,662,662,662,0
20241213,184200,679030532,662,662,662,662,0
20241213,184100,679030532,662,662,662,662,0
20241213,184000,679030532,662,662,662,662,0
20241213,183900,679030532,662,662,662,662,0
20241213,183800,679030532,662,662,662,662,0
20241213,183700,679030532,662,662,662,662,0
20241213,183600,679030532,662,662,662,662,0
20241213,183500,679030532,662,662,662,662,0
20241213,183400,679030532,662,662,662,662,0
20241213,183300,679030532,662,662,662,662,0
20241213,183200,679030532,662,662,662,662,0
20241213,183100,679030532,662,662,662,662,0
20241213,183000,679030532,662,662,662,662,0
20241213,182900,679030532,662,662,662,662,0
20241213,182800,679030532,662,662,662,662,0
20241213,182700,679030532,662,662,662,662,0
20241213,182600,679030532,662,662,662,662,0
20241213,182500,679030532,662,662,662,662,0
20241213,182400,679030532,662,662,662,662,0
20241213,182300,679030532,662,662,662,662,0
20241213,182200,679030532,662,662,662,662,50758
20241213,182100,679030532,662,662,662,662,0
20241213,182000,679030532,662,662,662,662,0
20241213,181900,679030532,662,662,662,662,0
20241213,181800,679030532,662,662,662,662,0
20241213,181700,679030532,662,662,662,662,0
20241213,181600,679030532,662,662,662,662,0
20241213,181500,679030532,662,662,662,662,0
20241213,181400,679030532,662,662,662,662,0
20241213,181300,679030532,662,662,662,662,0
20241213,181200,679030532,662,662,662,662,0
20241213,181100,679030532,662,662,662,662,0
20241213,181000,679030532,662,662,662,662,0
20241213,180900,679030532,662,662,662,662,0
20241213,180800,679030532,662,662,662,662,0
20241213,180700,679030532,662,662,662,662,0
20241213,180600,679030532,662,662,662,662,0
20241213,180500,679030532,662,662,662,662,0
20241213,180400,679030532,662,662,662,662,0
20241213,180300,679030532,662,662,662,662,0
20241213,180200,679030532,662,662,662,662,0
20241213,180100,679030532,662,662,662,662,0
20241213,180000,679030532,662,662,662,662,0
20241213,175900,679030532,662,662,662,662,0
20241213,175800,679030532,662,662,662,662,0
20241213,175700,679030532,662,662,662,662,0
20241213,175600,679030532,662,662,662,662,0
20241213,175500,679030532,662,662,662,662,0
20241213,175400,679030532,662,662,662,662,0
20241213,175300,679030532,662,662,662,662,0
20241213,175200,679030532,662,662,662,662,50758
20241213,175100,679030532,662,662,662,662,0
20241213,175000,679030532,662,662,662,662,0
20241213,174900,679030532,662,662,662,662,0
20241213,174800,679030532,662,662,662,662,0
20241213,174700,679030532,662,662,662,662,0
20241213,174600,679030532,662,662,662,662,0
20241213,174500,679030532,662,662,662,662,0
20241213,174400,679030532,662,662,662,662,0
20241213,174300,679030532,662,662,662,662,0
20241213,174200,679030532,662,662,662,662,0
20241213,174100,679030532,662,662,662,662,0
20241213,174000,679030532,662,662,662,662,0
20241213,173900,679030532,662,662,662,662,0
20241213,173800,679030532,662,662,662,662,0
20241213,173700,679030532,662,662,662,662,0
20241213,173600,679030532,662,662,662,662,0
20241213,173500,679030532,662,662,662,662,0
20241213,173400,679030532,662,662,662,662,0
20241213,173300,679030532,662,662,662,662,0
20241213,173200,679030532,662,662,662,662,0
20241213,173100,679030532,662,662,662,662,0
20241213,173000,679030532,662,662,662,662,0
20241213,172900,679030532,662,662,662,662,0
20241213,172800,679030532,662,662,662,662,0
20241213,172700,679030532,662,662,662,662,0
20241213,172600,679030532,662,662,662,662,0
20241213,172500,679030532,662,662,662,662,0
20241213,172400,679030532,662,662,662,662,0
20241213,172300,679030532,662,662,662,662,0
20241213,172200,679030532,662,662,662,662,50758
20241213,172100,679030532,662,662,662,662,0
20241213,172000,679030532,662,662,662,662,0
20241213,171900,679030532,662,662,662,662,0
20241213,171800,679030532,662,662,662,662,0
20241213,171700,679030532,662,662,662,662,0
20241213,171600,679030532,662,662,662,662,0
20241213,171500,679030532,662,662,662,662,0
20241213,171400,679030532,662,662,662,662,0
20241213,171300,679030532,662,662,662,662,0
20241213,171200,679030532,662,662,662,662,0
20241213,171100,679030532,662,662,662,662,0
20241213,171000,679030532,662,662,662,662,0
20241213,170900,679030532,662,662,662,662,0
20241213,170800,679030532,662,662,662,662,0
20241213,170700,679030532,662,662,662,662,0
20241213,170600,679030532,662,662,662,662,0
20241213,170500,679030532,662,662,662,662,0
20241213,170400,679030532,662,662,662,662,0
20241213,170300,679030532,662,662,662,662,0
20241213,170200,679030532,662,662,662,662,0
20241213,170100,679030532,662,662,662,662,0
20241213,170000,679030532,662,662,662,662,0
20241213,165900,679030532,662,662,662,662,0
20241213,165800,679030532,662,662,662,662,0
20241213,165700,679030532,662,662,662,662,0
20241213,165600,679030532,662,662,662,662,0
20241213,165500,679030532,662,662,662,662,0
20241213,165400,679030532,662,662,662,662,0
20241213,165300,679030532,662,662,662,662,0
20241213,165200,679030532,662,662,662,662,50758
20241213,165100,679030532,662,662,662,662,0
20241213,165000,679030532,662,662,662,662,0
20241213,164900,679030532,662,662,662,662,0
20241213,164800,679030532,662,662,662,662,0
20241213,164700,679030532,662,662,662,662,0
20241213,164600,679030532,662,662,662,662,0
20241213,164500,679030532,662,662,662,662,0
20241213,164400,679030532,662,662,662,662,0
20241213,164300,679030532,662,662,662,662,0
20241213,164200,679030532,662,662,662,662,0
20241213,164100,679030532,662,662,662,662,0
20241213,164000,679030532,662,662,662,662,0
20241213,163900,679030532,662,662,662,662,0
20241213,163800,679030532,662,662,662,662,0
20241213,163700,679030532,662,662,662,662,0
20241213,163600,679030532,662,662,662,662,0
20241213,163500,679030532,662,662,662,662,0
20241213,163400,679030532,662,662,662,662,0
20241213,163300,679030532,662,662,662,662,0
20241213,163200,679030532,662,662,662,662,0
20241213,163100,679030532,662,662,662,662,0
20241213,163000,679030532,662,662,662,662,0
20241213,162900,679030532,662,662,662,662,0
20241213,162800,679030532,662,662,662,662,0
20241213,162700,679030532,662,662,662,662,0
20241213,162600,679030532,662,662,662,662,0
20241213,162500,679030532,662,662,662,662,0
20241213,162400,679030532,662,662,662,662,0
20241213,162300,679030532,662,662,662,662,0
20241213,162200,679030532,662,662,662,662,50758
20241213,162100,679030532,662,662,662,662,0
20241213,162000,679030532,662,662,662,662,0
20241213,161900,679030532,662,662,662,662,0
20241213,161800,679030532,662,662,662,662,0
20241213,161700,679030532,662,662,662,662,0
20241213,161600,679030532,662,662,662,662,0
20241213,161500,679030532,662,662,662,662,0
20241213,161400,679030532,662,662,662,662,0
20241213,161300,679030532,662,662,662,662,0
20241213,161200,679030532,662,662,662,662,0
20241213,161100,679030532,662,662,662,662,0
20241213,161000,679030532,662,662,662,662,0
20241213,160900,679030532,662,662,662,662,0
20241213,160800,679030532,662,662,662,662,0
20241213,160700,679030532,662,662,662,662,0
20241213,160600,679030532,662,662,662,662,0
20241213,160500,679030532,662,662,662,662,0
20241213,160400,679030532,662,662,662,662,0
20241213,160300,679030532,662,662,662,662,0
20241213,160200,679030532,662,662,662,662,0
20241213,160100,679030532,662,662,662,662,0
20241213,160000,679030532,662,662,662,662,0
20241213,155900,679030532,662,662,662,662,0
20241213,155800,679030532,662,662,662,662,0
20241213,155700,679030532,662,662,662,662,0
20241213,155600,679030532,662,662,662,662,0
20241213,155500,679030532,662,662,662,662,0
20241213,155400,679030532,662,662,662,662,0
20241213,155300,679030532,662,662,662,662,0
20241213,155200,679030532,662,662,662,662,50758
20241213,155100,679030532,662,662,662,662,0
20241213,155000,679030532,662,662,662,662,0
20241213,154900,679030532,662,662,662,662,0
20241213,154800,679030532,662,662,662,662,0
20241213,154700,679030532,662,662,662,662,0
20241213,154600,679030532,662,662,662,662,0
20241213,154500,679030532,662,662,662,662,0
20241213,154400,679030532,662,662,662,662,0
20241213,154300,679030532,662,662,662,662,0
20241213,154200,679030532,662,662,662,662,0
20241213,154100,679030532,662,662,662,662,0
20241213,154000,679030532,662,662,662,662,0
20241213,153900,679030532,662,662,662,662,0
20241213,153800,679030532,662,662,662,662,0
20241213,153700,679030532,662,662,662,662,0
20241213,153600,679030532,662,662,662,662,0
20241213,153500,679030532,662,662,662,662,0
20241213,153400,679030532,662,662,662,662,0
20241213,153300,679030532,662,662,662,662,0
20241213,153200,679030532,662,662,662,662,0
20241213,153100,679030532,662,662,662,662,0
20241213,153000,679030532,662,662,662,662,50758
20241213,152900,645428736,661,661,661,661,0
20241213,152800,645428736,661,661,661,661,0
20241213,152700,645428736,661,661,661,661,0
20241213,152600,645428736,661,661,661,661,0
20241213,152500,645428736,661,661,661,661,0
20241213,152400,645428736,661,661,661,661,0
20241213,152300,645428736,661,661,661,661,0
20241213,152200,645428736,661,661,661,661,0
20241213,152100,645428736,661,661,661,661,0
20241213,152000,645428736,661,661,661,661,0
20241213,151900,645428736,661,658,661,658,22558
20241213,151800,630549619,658,660,660,658,10531
20241213,151700,623619960,658,658,659,658,2086
20241213,151600,622247366,658,659,660,655,26441
20241213,151500,604893340,660,659,660,659,1943
20241213,151400,603611960,660,660,660,660,1552
20241213,151300,602587640,658,657,660,657,6917
20241213,151200,598038774,657,657,657,657,61
20241213,151100,597998697,657,660,660,657,1722
20241213,151000,596862327,660,657,660,656,8359
20241213,150900,591362970,657,657,657,657,0
20241213,150800,591362970,657,658,658,657,1671
20241213,150700,590264112,658,657,658,657,2561
20241213,150600,588581434,657,657,657,657,2051
20241213,150500,587233927,657,657,657,657,3157
20241213,150400,585159778,657,657,657,657,280
20241213,150300,584975818,657,657,657,657,107
20241213,150200,584905519,658,658,658,658,0
20241213,150100,584905519,658,658,659,658,557
20241213,150000,584539012,658,657,658,657,2633
20241213,145900,582809063,657,657,657,657,1331
20241213,145800,581934596,657,657,657,656,3600
20241213,145700,579572396,657,657,657,657,2808
20241213,145600,577727540,657,656,657,656,1968
20241213,145500,576436100,657,658,658,657,4
20241213,145400,576433471,657,656,658,656,247
20241213,145300,576271333,658,658,658,658,0
20241213,145200,576271333,658,658,658,658,75
20241213,145100,576221983,658,658,658,658,10
20241213,145000,576215403,658,658,658,658,0
20241213,144900,576215403,658,658,658,658,0
20241213,144800,576215403,658,658,658,658,1
20241213,144700,576214745,655,658,658,655,6100
20241213,144600,572218320,656,656,656,656,5
20241213,144500,572215040,658,658,658,658,0
20241213,144400,572215040,658,658,658,658,0
20241213,144300,572215040,658,656,658,656,151
20241213,144200,572115982,656,657,657,656,1300
20241213,144100,571263150,658,658,658,658,2229
20241213,144000,569796468,659,659,659,659,53
20241213,143900,569761541,659,660,660,659,3
20241213,143800,569759563,658,659,660,658,5507
20241213,143700,566135449,659,660,660,659,828
20241213,143600,565589782,660,660,660,660,50
20241213,143500,565556782,660,660,660,660,3
20241213,143400,565554802,660,660,660,660,8
20241213,143300,565549522,660,660,660,660,0
20241213,143200,565549522,660,660,660,660,31
20241213,143100,565529062,659,659,659,659,0
20241213,143000,565529062,659,659,659,659,4
20241213,142900,565526426,659,659,659,659,1100
20241213,142800,564801526,660,660,660,660,0
20241213,142700,564801526,660,660,660,660,0
20241213,142600,564801526,660,660,660,660,502
20241213,142500,564470206,659,659,659,659,95
20241213,142400,564407601,660,659,660,659,4757
20241213,142300,561267983,659,661,661,659,478
20241213,142200,560952975,659,661,661,659,4
20241213,142100,560950335,660,661,661,660,22
20241213,142000,560935814,659,659,660,659,3906
20241213,141900,558361750,661,661,661,661,1001
20241213,141800,557700089,661,661,661,661,1801
20241213,141700,556509628,661,661,661,661,1
20241213,141600,556508967,660,659,661,659,4874
20241213,141500,553292741,661,661,661,661,258
20241213,141400,553122203,661,661,661,659,14
20241213,141300,553112962,660,661,661,660,10001
20241213,141200,546512301,660,661,661,660,137
20241213,141100,546421756,661,660,661,660,71
20241213,141000,546374895,661,661,661,661,0
20241213,140900,546374895,661,659,661,659,7
20241213,140800,546370278,661,660,661,659,2087
20241213,140700,544992857,661,662,662,661,691
20241213,140600,544535916,662,662,662,662,1515
20241213,140500,543532986,662,662,662,662,118
20241213,140400,543454870,661,661,661,661,630
20241213,140300,543038440,662,661,662,661,15311
20241213,140200,532917668,661,660,661,660,1312
20241213,140100,532051747,660,660,660,660,42
20241213,140000,532024027,660,660,660,660,6
20241213,135900,532020067,660,660,660,660,5011
20241213,135800,528712807,660,660,660,660,12
20241213,135700,528704887,660,658,660,658,5011
20241213,135600,525397649,659,659,659,659,1575
20241213,135500,524359724,659,659,659,659,619
20241213,135400,523951803,659,659,659,659,0
20241213,135300,523951803,659,659,659,659,0
20241213,135200,523951803,659,659,659,659,0
20241213,135100,523951803,659,659,659,659,242
20241213,135000,523792325,659,659,659,659,0
20241213,134900,523792325,659,659,659,659,268
20241213,134800,523615713,659,660,660,659,30
20241213,134700,523595942,658,658,658,658,0
20241213,134600,523595942,658,658,659,658,2003
20241213,134500,522275976,658,658,658,658,830
20241213,134400,521729836,659,659,659,659,409
20241213,134300,521460305,659,659,659,659,1600
20241213,134200,520405905,659,659,659,659,0
20241213,134100,520405905,659,659,659,659,455
20241213,134000,520106060,659,659,659,659,1823
20241213,133900,518904703,658,658,658,658,2000
20241213,133800,517588703,659,659,659,659,775
20241213,133700,517077978,659,659,659,659,0
20241213,133600,517077978,659,659,659,659,57
20241213,133500,517040415,660,660,660,660,9
20241213,133400,517034475,660,660,660,660,31
20241213,133300,517014015,660,660,660,660,0
20241213,133200,517014015,660,658,660,658,53
20241213,133100,516979137,657,660,660,657,3000
20241213,133000,515003744,661,661,661,661,0
20241213,132900,515003744,661,660,661,658,30002
20241213,132800,495202425,660,659,660,659,748
20241213,132700,494709492,660,660,660,660,0
20241213,132600,494709492,660,660,660,660,775
20241213,132500,494197992,660,659,661,659,1172
20241213,132400,493424867,660,661,661,660,2880
20241213,132300,491521815,661,660,661,660,4270
20241213,132200,488703608,660,659,660,659,5100
20241213,132100,485340395,659,659,659,659,688
20241213,132000,484887003,658,658,658,658,5504
20241213,131900,481265371,658,658,658,658,528
20241213,131800,480917947,658,658,658,658,417
20241213,131700,480643561,658,658,658,658,2276
20241213,131600,479145953,657,657,657,657,0
20241213,131500,479145953,657,657,657,657,0
20241213,131400,479145953,657,657,657,657,16
20241213,131300,479135441,657,657,657,657,15321
20241213,131200,469069544,657,657,657,657,72
20241213,131100,469022240,657,657,657,657,0
20241213,131000,469022240,657,657,657,657,1
20241213,130900,469021583,655,655,655,655,0
20241213,130800,469021583,655,655,655,655,0
20241213,130700,469021583,655,656,656,655,600
20241213,130600,468628546,656,656,657,656,6886
20241213,130500,464111329,656,657,657,656,1287
20241213,130400,463265987,657,656,657,656,1711
20241213,130300,462143568,656,656,656,656,0
20241213,130200,462143568,656,656,656,656,0
20241213,130100,462143568,656,655,656,655,17202
20241213,130000,450862877,655,655,655,655,0
20241213,125900,450862877,655,655,655,655,2
20241213,125800,450861567,655,655,655,655,68
20241213,125700,450817027,655,655,655,655,0
20241213,125600,450817027,655,655,655,655,0
20241213,125500,450817027,655,655,655,655,0
20241213,125400,450817027,655,655,655,655,1217
20241213,125300,450019892,655,655,655,655,100
20241213,125200,449954392,655,655,655,655,0
20241213,125100,449954392,655,655,655,655,40
20241213,125000,449928192,656,656,656,656,5000
20241213,124900,446648192,655,656,656,655,515
20241213,124800,446310860,656,655,656,655,248
20241213,124700,446148299,655,655,655,655,424
20241213,124600,445870579,655,655,655,655,24
20241213,124500,445854859,654,654,654,654,50
20241213,124400,445822159,654,654,654,654,0
20241213,124300,445822159,654,654,654,654,753
20241213,124200,445329697,654,654,655,654,2502
20241213,124100,443693369,653,652,653,652,1219
20241213,124000,442897366,653,653,653,653,100
20241213,123900,442832066,652,653,653,652,3240
20241213,123800,440717085,653,653,653,653,308
20241213,123700,440515961,652,653,653,652,66
20241213,123600,440472864,653,653,653,653,0
20241213,123500,440472864,653,653,653,653,1100
20241213,123400,439754564,653,653,653,653,353
20241213,123300,439524055,653,653,653,653,7
20241213,123200,439519484,653,653,653,653,50
20241213,123100,439486834,652,652,652,652,0
20241213,123000,439486834,652,653,653,652,6847
20241213,122900,435022584,654,654,654,654,2
20241213,122800,435021276,653,653,653,653,5132
20241213,122700,431670080,652,652,652,652,0
20241213,122600,431670080,652,653,653,652,3004
20241213,122500,429711468,652,652,652,652,10822
20241213,122400,422655524,653,653,653,653,3
20241213,122300,422653565,653,652,653,652,221
20241213,122200,422509353,653,653,653,653,1000
20241213,122100,421856353,653,654,654,653,3187
20241213,122000,419775192,654,654,654,654,2
20241213,121900,419773884,654,654,654,654,0
20241213,121800,419773884,654,654,654,654,51
20241213,121700,419740530,654,653,654,653,8970
20241213,121600,413881120,654,654,654,654,1748
20241213,121500,412737928,654,654,654,654,1001
20241213,121400,412083274,654,654,654,654,1
20241213,121300,412082620,654,654,654,654,0
20241213,121200,412082620,654,654,654,654,100
20241213,121100,412017220,654,654,654,654,1
20241213,121000,412016566,654,654,654,654,67
20241213,120900,411972748,654,654,654,654,181
20241213,120800,411854374,654,654,654,653,3291
20241213,120700,409704133,654,654,654,654,514
20241213,120600,409367977,655,655,655,655,6
20241213,120500,409364047,655,655,655,655,3
20241213,120400,409362082,655,655,655,655,0
20241213,120300,409362082,655,655,655,655,2002
20241213,120200,408050772,654,655,655,654,5338
20241213,120100,404554942,657,656,657,656,3401
20241213,120000,402323833,656,656,656,656,1652
20241213,115900,401240121,657,656,657,656,7916
20241213,115800,396047224,656,656,656,656,1
20241213,115700,396046568,656,656,656,656,1000
20241213,115600,395390568,655,655,655,655,0
20241213,115500,395390568,655,655,655,655,1733
20241213,115400,394255453,656,655,656,655,135
20241213,115300,394167027,656,656,656,656,1001
20241213,115200,393510371,656,656,656,656,501
20241213,115100,393181715,655,655,656,655,1916
20241213,115000,391925735,655,655,655,655,1700
20241213,114900,390812235,655,655,655,655,7014
20241213,114800,386218065,655,655,655,655,2
20241213,114700,386216755,655,655,655,655,0
20241213,114600,386216755,655,655,655,655,0
20241213,114500,386216755,655,655,655,655,1399
20241213,114400,385300410,653,653,653,653,4000
20241213,114300,382688410,653,653,653,653,200
20241213,114200,382557810,654,654,654,654,383
20241213,114100,382307328,653,654,654,653,555
20241213,114000,381944888,655,655,655,655,5
20241213,113900,381941613,654,655,655,654,33
20241213,113800,381920001,655,655,655,655,2001
20241213,113700,380609346,655,655,655,655,2000
20241213,113600,379299346,653,653,653,653,0
20241213,113500,379299346,653,653,653,653,0
20241213,113400,379299346,653,655,655,653,5008
20241213,113300,376029012,655,655,655,655,0
20241213,113200,376029012,655,654,655,654,16
20241213,113100,376018538,654,653,654,653,51
20241213,113000,375985185,654,654,654,654,2944
20241213,112900,374059809,654,654,655,654,289
20241213,112800,373870733,655,655,655,655,0
20241213,112700,373870733,655,655,655,655,110
20241213,112600,373798683,655,655,655,655,23
20241213,112500,373783618,655,655,655,655,237
20241213,112400,373628383,653,655,655,653,218
20241213,112300,373486027,652,652,652,652,0
20241213,112200,373486027,652,652,652,652,5
20241213,112100,373482767,652,654,654,652,6097
20241213,112000,369501047,654,655,655,654,120
20241213,111900,369422497,655,655,655,655,376
20241213,111800,369176217,655,655,655,655,0
20241213,111700,369176217,655,655,655,655,3
20241213,111600,369174252,655,654,655,654,20000
20241213,111500,356081987,654,654,654,654,0
20241213,111400,356081987,654,654,654,654,0
20241213,111300,356081987,654,654,654,654,0
20241213,111200,356081987,654,654,654,654,2
20241213,111100,356080679,650,652,653,650,50171
20241213,111000,323424073,653,653,653,653,2594
20241213,110900,321730191,653,653,653,653,10000
20241213,110800,315200191,653,654,654,653,301
20241213,110700,315003637,654,654,654,653,294
20241213,110600,314811443,654,654,654,654,1
20241213,110500,314810789,653,654,654,653,1300
20241213,110400,313961589,654,654,654,654,252
20241213,110300,313796781,654,654,654,654,1
20241213,110200,313796127,653,653,653,653,0
20241213,110100,313796127,653,653,653,653,1133
20241213,110000,313056278,653,653,653,653,507
20241213,105900,312725207,653,653,653,653,217
20241213,105800,312583506,653,654,654,653,2256
20241213,105700,311110335,654,654,654,654,0
20241213,105600,311110335,654,653,654,653,1001
20241213,105500,310456681,654,653,654,653,4502
20241213,105400,307515875,653,654,654,653,3057
20241213,105300,305519197,653,653,653,653,0
20241213,105200,305519197,653,653,653,653,0
20241213,105100,305519197,653,653,653,653,500
20241213,105000,305192697,653,653,653,653,1400
20241213,104900,304278497,654,655,655,654,3
20241213,104800,304276533,655,654,655,653,5301
20241213,104700,300814440,654,654,654,654,752
20241213,104600,300322632,655,655,655,655,0
20241213,104500,300322632,655,655,655,655,4
20241213,104400,300320012,655,655,655,655,3274
20241213,104300,298175542,655,655,655,655,183
20241213,104200,298055677,654,654,654,654,358
20241213,104100,297821545,655,655,655,655,2
20241213,104000,297820235,655,655,655,654,1016
20241213,103900,297155755,655,654,655,654,3188
20241213,103800,295070683,654,655,655,654,13320
20241213,103700,286346195,655,657,657,655,3372
20241213,103600,284137385,657,657,657,657,62
20241213,103500,284096651,657,657,657,657,3
20241213,103400,284094680,657,657,657,657,2226
20241213,103300,282632198,657,656,657,656,1622
20241213,103200,281566546,657,657,657,657,0
20241213,103100,281566546,657,656,657,656,1138
20241213,103000,280820016,658,658,658,658,304
20241213,102900,280619984,658,658,658,658,1
20241213,102800,280619326,656,656,656,656,3700
20241213,102700,278192126,656,656,656,656,1000
20241213,102600,277536126,656,656,656,656,0
20241213,102500,277536126,656,656,656,656,353
20241213,102400,277304558,655,655,655,655,16
20241213,102300,277294078,656,656,656,656,0
20241213,102200,277294078,656,656,656,656,1266
20241213,102100,276463582,657,657,657,657,30
20241213,102000,276443872,657,656,657,656,334
20241213,101900,276224464,657,657,657,656,10
20241213,101800,276217895,657,657,657,657,0
20241213,101700,276217895,657,656,657,656,322
20241213,101600,276006558,658,658,658,658,6
20241213,101500,276002610,658,655,658,654,654
20241213,101400,275574254,654,656,656,654,5299
20241213,101300,272105346,658,658,658,658,1000
20241213,101200,271447346,658,658,658,657,2306
20241213,101100,269930304,658,658,658,658,0
20241213,101000,269930304,658,656,658,656,219
20241213,100900,269786636,656,658,658,656,4313
20241213,100800,266948708,658,658,658,658,3
20241213,100700,266946734,658,657,658,657,6
20241213,100600,266942787,658,658,658,657,2002
20241213,100500,265626471,658,656,658,656,501
20241213,100400,265297066,657,657,657,657,1447
20241213,100300,264346387,656,656,656,656,200
20241213,100200,264215187,656,656,656,656,20
20241213,100100,264202067,656,656,656,656,0
20241213,100000,264202067,656,655,657,655,2100
20241213,095900,262825310,655,653,655,653,1289
20241213,095800,261981948,653,655,655,653,3001
20241213,095700,260016295,654,654,654,654,1200
20241213,095600,259231495,654,654,654,654,3
20241213,095500,259229533,651,654,654,651,1354
20241213,095400,258345517,654,654,654,651,9695
20241213,095300,252019709,654,654,654,654,822
20241213,095200,251482121,653,653,653,653,1760
20241213,095100,250332841,654,654,654,654,3616
20241213,095000,247967977,656,654,656,654,1045
20241213,094900,247283175,654,654,654,654,1596
20241213,094800,246239391,654,656,656,654,1334
20241213,094700,245364955,656,656,656,656,1000
20241213,094600,244708955,656,653,656,653,4986
20241213,094500,241452482,653,652,656,651,7477
20241213,094400,236570386,656,656,656,653,318
20241213,094300,236361808,652,652,652,652,0
20241213,094200,236361808,652,652,652,652,2
20241213,094100,236360504,657,653,657,650,13214
20241213,094000,227754938,657,657,657,657,3
20241213,093900,227752967,658,652,658,652,1043
20241213,093800,227067905,657,658,658,651,8507
20241213,093700,221526439,656,656,656,656,525
20241213,093600,221182039,659,659,659,659,0
20241213,093500,221182039,659,655,659,651,23003
20241213,093400,206170884,659,656,659,656,1001
20241213,093300,205514225,655,659,659,655,2001
20241213,093200,204203566,659,659,659,659,12
20241213,093100,204195658,660,659,660,653,129952
20241213,093000,119142858,661,661,661,661,1
20241213,092900,119142197,661,661,661,661,1
20241213,092800,119141536,658,658,658,658,218
20241213,092700,118998092,658,660,660,658,200
20241213,092600,118866292,660,660,660,658,4962
20241213,092500,115592746,660,660,660,660,44
20241213,092400,115563706,660,660,660,660,0
20241213,092300,115563706,660,656,660,656,2036
20241213,092200,114224071,660,660,660,657,72
20241213,092100,114176746,660,657,660,655,20180
20241213,092000,100933864,661,658,661,657,7483
20241213,091900,96010161,657,660,660,657,2378
20241213,091800,94445752,657,659,662,657,3545
20241213,091700,92111175,662,659,662,659,5
20241213,091600,92107868,657,663,663,657,12489
20241213,091500,83893728,659,662,662,659,24454
20241213,091400,67728807,664,661,664,661,19481
20241213,091300,54814168,660,657,661,657,3914
20241213,091200,52230915,659,660,660,656,1461
20241213,091100,51269097,660,655,660,655,6294
20241213,091000,47120078,655,654,655,654,5
20241213,090900,47116805,652,654,654,652,1333
20241213,090800,46245025,652,653,655,652,10577
20241213,090700,39339259,654,655,658,653,14310
20241213,090600,29968546,656,656,656,655,9164
20241213,090500,23957962,657,659,659,657,18570
20241213,090400,11748407,660,659,660,659,290
20241213,090300,11557008,660,657,660,657,1589
20241213,090200,10509472,657,657,657,657,68
20241213,090100,10464796,657,657,662,656,4805
20241213,090000,7309414,663,663,663,658,11001