stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,185200,1092527572,683,683,683,683,14945
20241216,185100,1092527572,683,683,683,683,0
20241216,185000,1092527572,683,683,683,683,0
20241216,184900,1092527572,683,683,683,683,0
20241216,184800,1092527572,683,683,683,683,0
20241216,184700,1092527572,683,683,683,683,0
20241216,184600,1092527572,683,683,683,683,0
20241216,184500,1092527572,683,683,683,683,0
20241216,184400,1092527572,683,683,683,683,0
20241216,184300,1092527572,683,683,683,683,0
20241216,184200,1092527572,683,683,683,683,0
20241216,184100,1092527572,683,683,683,683,0
20241216,184000,1092527572,683,683,683,683,0
20241216,183900,1092527572,683,683,683,683,0
20241216,183800,1092527572,683,683,683,683,0
20241216,183700,1092527572,683,683,683,683,0
20241216,183600,1092527572,683,683,683,683,0
20241216,183500,1092527572,683,683,683,683,0
20241216,183400,1092527572,683,683,683,683,0
20241216,183300,1092527572,683,683,683,683,0
20241216,183200,1092527572,683,683,683,683,0
20241216,183100,1092527572,683,683,683,683,0
20241216,183000,1092527572,683,683,683,683,0
20241216,182900,1092527572,683,683,683,683,0
20241216,182800,1092527572,683,683,683,683,0
20241216,182700,1092527572,683,683,683,683,0
20241216,182600,1092527572,683,683,683,683,0
20241216,182500,1092527572,683,683,683,683,0
20241216,182400,1092527572,683,683,683,683,0
20241216,182300,1092527572,683,683,683,683,0
20241216,182200,1092527572,683,683,683,683,14945
20241216,182100,1092527572,683,683,683,683,0
20241216,182000,1092527572,683,683,683,683,0
20241216,181900,1092527572,683,683,683,683,0
20241216,181800,1092527572,683,683,683,683,0
20241216,181700,1092527572,683,683,683,683,0
20241216,181600,1092527572,683,683,683,683,0
20241216,181500,1092527572,683,683,683,683,0
20241216,181400,1092527572,683,683,683,683,0
20241216,181300,1092527572,683,683,683,683,0
20241216,181200,1092527572,683,683,683,683,0
20241216,181100,1092527572,683,683,683,683,0
20241216,181000,1092527572,683,683,683,683,0
20241216,180900,1092527572,683,683,683,683,0
20241216,180800,1092527572,683,683,683,683,0
20241216,180700,1092527572,683,683,683,683,0
20241216,180600,1092527572,683,683,683,683,0
20241216,180500,1092527572,683,683,683,683,0
20241216,180400,1092527572,683,683,683,683,0
20241216,180300,1092527572,683,683,683,683,0
20241216,180200,1092527572,683,683,683,683,0
20241216,180100,1092527572,683,683,683,683,0
20241216,180000,1092527572,683,683,683,683,0
20241216,175900,1092527572,683,683,683,683,0
20241216,175800,1092527572,683,683,683,683,0
20241216,175700,1092527572,683,683,683,683,0
20241216,175600,1092527572,683,683,683,683,0
20241216,175500,1092527572,683,683,683,683,0
20241216,175400,1092527572,683,683,683,683,0
20241216,175300,1092527572,683,683,683,683,0
20241216,175200,1092527572,683,683,683,683,14945
20241216,175100,1092527572,683,683,683,683,0
20241216,175000,1092527572,683,683,683,683,0
20241216,174900,1092527572,683,683,683,683,0
20241216,174800,1092527572,683,683,683,683,0
20241216,174700,1092527572,683,683,683,683,0
20241216,174600,1092527572,683,683,683,683,0
20241216,174500,1092527572,683,683,683,683,0
20241216,174400,1092527572,683,683,683,683,0
20241216,174300,1092527572,683,683,683,683,0
20241216,174200,1092527572,683,683,683,683,0
20241216,174100,1092527572,683,683,683,683,0
20241216,174000,1092527572,683,683,683,683,0
20241216,173900,1092527572,683,683,683,683,0
20241216,173800,1092527572,683,683,683,683,0
20241216,173700,1092527572,683,683,683,683,0
20241216,173600,1092527572,683,683,683,683,0
20241216,173500,1092527572,683,683,683,683,0
20241216,173400,1092527572,683,683,683,683,0
20241216,173300,1092527572,683,683,683,683,0
20241216,173200,1092527572,683,683,683,683,0
20241216,173100,1092527572,683,683,683,683,0
20241216,173000,1092527572,683,683,683,683,0
20241216,172900,1092527572,683,683,683,683,0
20241216,172800,1092527572,683,683,683,683,0
20241216,172700,1092527572,683,683,683,683,0
20241216,172600,1092527572,683,683,683,683,0
20241216,172500,1092527572,683,683,683,683,0
20241216,172400,1092527572,683,683,683,683,0
20241216,172300,1092527572,683,683,683,683,0
20241216,172200,1092527572,683,683,683,683,14945
20241216,172100,1092527572,683,683,683,683,0
20241216,172000,1092527572,683,683,683,683,0
20241216,171900,1092527572,683,683,683,683,0
20241216,171800,1092527572,683,683,683,683,0
20241216,171700,1092527572,683,683,683,683,0
20241216,171600,1092527572,683,683,683,683,0
20241216,171500,1092527572,683,683,683,683,0
20241216,171400,1092527572,683,683,683,683,0
20241216,171300,1092527572,683,683,683,683,0
20241216,171200,1092527572,683,683,683,683,0
20241216,171100,1092527572,683,683,683,683,0
20241216,171000,1092527572,683,683,683,683,0
20241216,170900,1092527572,683,683,683,683,0
20241216,170800,1092527572,683,683,683,683,0
20241216,170700,1092527572,683,683,683,683,0
20241216,170600,1092527572,683,683,683,683,0
20241216,170500,1092527572,683,683,683,683,0
20241216,170400,1092527572,683,683,683,683,0
20241216,170300,1092527572,683,683,683,683,0
20241216,170200,1092527572,683,683,683,683,0
20241216,170100,1092527572,683,683,683,683,0
20241216,170000,1092527572,683,683,683,683,0
20241216,165900,1092527572,683,683,683,683,0
20241216,165800,1092527572,683,683,683,683,0
20241216,165700,1092527572,683,683,683,683,0
20241216,165600,1092527572,683,683,683,683,0
20241216,165500,1092527572,683,683,683,683,0
20241216,165400,1092527572,683,683,683,683,0
20241216,165300,1092527572,683,683,683,683,0
20241216,165200,1092527572,683,683,683,683,14945
20241216,165100,1092527572,683,683,683,683,0
20241216,165000,1092527572,683,683,683,683,0
20241216,164900,1092527572,683,683,683,683,0
20241216,164800,1092527572,683,683,683,683,0
20241216,164700,1092527572,683,683,683,683,0
20241216,164600,1092527572,683,683,683,683,0
20241216,164500,1092527572,683,683,683,683,0
20241216,164400,1092527572,683,683,683,683,0
20241216,164300,1092527572,683,683,683,683,0
20241216,164200,1092527572,683,683,683,683,0
20241216,164100,1092527572,683,683,683,683,0
20241216,164000,1092527572,683,683,683,683,0
20241216,163900,1092527572,683,683,683,683,0
20241216,163800,1092527572,683,683,683,683,0
20241216,163700,1092527572,683,683,683,683,0
20241216,163600,1092527572,683,683,683,683,0
20241216,163500,1092527572,683,683,683,683,0
20241216,163400,1092527572,683,683,683,683,0
20241216,163300,1092527572,683,683,683,683,0
20241216,163200,1092527572,683,683,683,683,0
20241216,163100,1092527572,683,683,683,683,0
20241216,163000,1092527572,683,683,683,683,0
20241216,162900,1092527572,683,683,683,683,0
20241216,162800,1092527572,683,683,683,683,0
20241216,162700,1092527572,683,683,683,683,0
20241216,162600,1092527572,683,683,683,683,0
20241216,162500,1092527572,683,683,683,683,0
20241216,162400,1092527572,683,683,683,683,0
20241216,162300,1092527572,683,683,683,683,0
20241216,162200,1092527572,683,683,683,683,14945
20241216,162100,1092527572,683,683,683,683,0
20241216,162000,1092527572,683,683,683,683,0
20241216,161900,1092527572,683,683,683,683,0
20241216,161800,1092527572,683,683,683,683,0
20241216,161700,1092527572,683,683,683,683,0
20241216,161600,1092527572,683,683,683,683,0
20241216,161500,1092527572,683,683,683,683,0
20241216,161400,1092527572,683,683,683,683,0
20241216,161300,1092527572,683,683,683,683,0
20241216,161200,1092527572,683,683,683,683,0
20241216,161100,1092527572,683,683,683,683,0
20241216,161000,1092527572,683,683,683,683,0
20241216,160900,1092527572,683,683,683,683,0
20241216,160800,1092527572,683,683,683,683,0
20241216,160700,1092527572,683,683,683,683,0
20241216,160600,1092527572,683,683,683,683,0
20241216,160500,1092527572,683,683,683,683,0
20241216,160400,1092527572,683,683,683,683,0
20241216,160300,1092527572,683,683,683,683,0
20241216,160200,1092527572,683,683,683,683,0
20241216,160100,1092527572,683,683,683,683,0
20241216,160000,1092527572,683,683,683,683,0
20241216,155900,1092527572,683,683,683,683,0
20241216,155800,1092527572,683,683,683,683,0
20241216,155700,1092527572,683,683,683,683,0
20241216,155600,1092527572,683,683,683,683,0
20241216,155500,1092527572,683,683,683,683,0
20241216,155400,1092527572,683,683,683,683,0
20241216,155300,1092527572,683,683,683,683,0
20241216,155200,1092527572,683,683,683,683,14945
20241216,155100,1092527572,683,683,683,683,0
20241216,155000,1092527572,683,683,683,683,0
20241216,154900,1092527572,683,683,683,683,0
20241216,154800,1092527572,683,683,683,683,0
20241216,154700,1092527572,683,683,683,683,0
20241216,154600,1092527572,683,683,683,683,0
20241216,154500,1092527572,683,683,683,683,0
20241216,154400,1092527572,683,683,683,683,0
20241216,154300,1092527572,683,683,683,683,0
20241216,154200,1092527572,683,683,683,683,0
20241216,154100,1092527572,683,683,683,683,0
20241216,154000,1092527572,683,683,683,683,0
20241216,153900,1092527572,683,683,683,683,0
20241216,153800,1092527572,683,683,683,683,0
20241216,153700,1092527572,683,683,683,683,0
20241216,153600,1092527572,683,683,683,683,0
20241216,153500,1092527572,683,683,683,683,0
20241216,153400,1092527572,683,683,683,683,0
20241216,153300,1092527572,683,683,683,683,0
20241216,153200,1092527572,683,683,683,683,0
20241216,153100,1092527572,683,683,683,683,0
20241216,153000,1092527572,683,683,683,683,14945
20241216,152900,1082320137,684,684,684,684,0
20241216,152800,1082320137,684,684,684,684,0
20241216,152700,1082320137,684,684,684,684,0
20241216,152600,1082320137,684,684,684,684,0
20241216,152500,1082320137,684,684,684,684,0
20241216,152400,1082320137,684,684,684,684,0
20241216,152300,1082320137,684,684,684,684,0
20241216,152200,1082320137,684,684,684,684,0
20241216,152100,1082320137,684,684,684,684,0
20241216,152000,1082320137,684,684,684,684,0
20241216,151900,1082320137,684,687,687,684,935
20241216,151800,1081678982,685,687,687,685,5080
20241216,151700,1078199022,687,685,687,685,294
20241216,151600,1077997520,686,687,687,684,694
20241216,151500,1077522811,684,687,687,684,1990
20241216,151400,1076161166,684,685,686,684,3572
20241216,151300,1073710808,685,686,686,685,480
20241216,151200,1073381548,685,685,685,685,7293
20241216,151100,1068385843,686,686,686,686,145
20241216,151000,1068286373,686,684,686,684,1509
20241216,150900,1067253747,684,684,684,684,330
20241216,150800,1067028027,684,686,686,684,1614
20241216,150700,1065923277,684,684,684,684,5
20241216,150600,1065919857,686,685,686,685,4483
20241216,150500,1062847217,685,685,685,685,22
20241216,150400,1062832147,686,686,686,686,3253
20241216,150300,1060600589,685,685,685,685,4879
20241216,150200,1057258474,683,684,684,683,1863
20241216,150100,1055984187,684,683,684,683,176
20241216,150000,1055863978,683,683,683,683,9
20241216,145900,1055857831,683,683,683,683,0
20241216,145800,1055857831,683,683,683,683,0
20241216,145700,1055857831,683,683,683,683,1220
20241216,145600,1055024571,683,683,683,683,0
20241216,145500,1055024571,683,683,683,683,797
20241216,145400,1054480220,682,682,682,682,3200
20241216,145300,1052297820,683,683,683,683,0
20241216,145200,1052297820,683,682,683,682,386
20241216,145100,1052034482,682,682,682,682,109
20241216,145000,1051960144,682,682,682,682,0
20241216,144900,1051960144,682,682,682,682,1824
20241216,144800,1050716176,684,684,684,684,0
20241216,144700,1050716176,684,684,684,684,1
20241216,144600,1050715492,681,681,681,681,0
20241216,144500,1050715492,681,681,681,681,4002
20241216,144400,1047990130,681,681,681,681,42
20241216,144300,1047961528,684,684,684,684,50
20241216,144200,1047927328,684,684,684,684,447
20241216,144100,1047621580,684,682,684,682,100
20241216,144000,1047553268,682,682,682,682,3196
20241216,143900,1045373596,682,682,682,682,44
20241216,143800,1045343588,682,682,682,682,0
20241216,143700,1045343588,682,684,684,682,11891
20241216,143600,1037219908,684,684,684,684,216
20241216,143500,1037072164,684,682,684,682,39
20241216,143400,1037045510,682,684,684,682,501
20241216,143300,1036703661,682,682,682,682,2504
20241216,143200,1034995933,682,684,684,682,4286
20241216,143100,1032072619,684,685,685,684,248
20241216,143000,1031902875,685,685,685,685,8120
20241216,142900,1026340675,684,684,684,684,0
20241216,142800,1026340675,684,684,684,684,8
20241216,142700,1026335203,685,685,687,685,293
20241216,142600,1026134268,684,684,684,684,0
20241216,142500,1026134268,684,684,684,684,0
20241216,142400,1026134268,684,684,684,684,50
20241216,142300,1026100068,682,682,682,682,1
20241216,142200,1026099386,683,683,683,683,5000
20241216,142100,1022684386,683,683,683,683,0
20241216,142000,1022684386,683,683,683,683,1102
20241216,141900,1021931720,681,681,681,681,0
20241216,141800,1021931720,681,681,681,681,0
20241216,141700,1021931720,681,681,681,681,0
20241216,141600,1021931720,681,681,681,681,0
20241216,141500,1021931720,681,681,681,681,0
20241216,141400,1021931720,681,681,681,681,1000
20241216,141300,1021250720,685,685,685,685,1
20241216,141200,1021250035,681,685,685,681,112
20241216,141100,1021173331,687,687,687,687,0
20241216,141000,1021173331,687,686,687,680,27470
20241216,140900,1002475304,687,687,687,687,10
20241216,140800,1002468434,685,687,687,685,50
20241216,140700,1002434144,683,683,683,683,0
20241216,140600,1002434144,683,683,683,683,0
20241216,140500,1002434144,683,683,683,683,500
20241216,140400,1002092644,682,683,683,682,100
20241216,140300,1002024371,682,686,686,682,1295
20241216,140200,1001137181,682,686,686,682,8658
20241216,140100,995200681,686,686,686,686,0
20241216,140000,995200681,686,686,686,686,4
20241216,135900,995197937,682,685,685,682,3000
20241216,135800,993149876,686,686,686,686,0
20241216,135700,993149876,686,686,686,686,1
20241216,135600,993149190,684,684,684,684,0
20241216,135500,993149190,684,684,684,684,0
20241216,135400,993149190,684,684,684,684,0
20241216,135300,993149190,684,684,684,684,2000
20241216,135200,991781190,684,684,684,684,0
20241216,135100,991781190,684,684,684,684,1
20241216,135000,991780506,684,684,684,684,1000
20241216,134900,991096506,685,685,685,685,1
20241216,134800,991095821,685,685,685,685,193
20241216,134700,990963616,686,685,686,685,5021
20241216,134600,987524216,686,686,686,686,0
20241216,134500,987524216,686,686,686,686,28
20241216,134400,987505008,685,685,685,685,0
20241216,134300,987505008,685,685,685,685,1100
20241216,134200,986751508,686,686,686,686,100
20241216,134100,986682908,687,687,687,687,0
20241216,134000,986682908,687,685,687,685,7278
20241216,133900,981684014,684,684,684,684,71
20241216,133800,981635450,686,683,686,683,426
20241216,133700,981343841,683,683,683,683,0
20241216,133600,981343841,683,683,683,683,0
20241216,133500,981343841,683,683,683,683,20
20241216,133400,981330181,683,683,683,683,301
20241216,133300,981124598,682,682,682,682,1986
20241216,133200,979770146,682,682,682,682,0
20241216,133100,979770146,682,682,682,682,0
20241216,133000,979770146,682,682,682,682,5617
20241216,132900,975939352,682,683,683,682,537
20241216,132800,975573113,682,681,682,681,2530
20241216,132700,973849653,684,684,684,684,0
20241216,132600,973849653,684,684,684,684,0
20241216,132500,973849653,684,683,684,681,5532
20241216,132400,970080155,684,684,684,684,3
20241216,132300,970078103,684,684,684,684,0
20241216,132200,970078103,684,684,684,684,0
20241216,132100,970078103,684,685,685,684,535
20241216,132000,969712128,683,683,683,683,0
20241216,131900,969712128,683,683,683,683,0
20241216,131800,969712128,683,683,683,683,2019
20241216,131700,968333151,686,683,686,683,3938
20241216,131600,965643491,682,683,683,682,21868
20241216,131500,950712562,684,687,687,684,2433
20241216,131400,949047517,684,685,685,684,502
20241216,131300,948703947,687,687,687,687,11
20241216,131200,948696390,686,686,686,686,0
20241216,131100,948696390,686,686,686,686,17
20241216,131000,948684728,687,687,687,687,0
20241216,130900,948684728,687,687,687,687,4
20241216,130800,948681980,687,687,687,687,3
20241216,130700,948679919,687,687,687,687,3
20241216,130600,948677858,687,687,687,687,25
20241216,130500,948660683,684,684,684,684,0
20241216,130400,948660683,684,685,685,684,445
20241216,130300,948356142,685,686,686,685,1939
20241216,130200,947027723,686,686,686,686,1
20241216,130100,947027037,686,686,686,686,0
20241216,130000,947027037,686,686,686,686,101
20241216,125900,946957751,686,688,688,686,789
20241216,125800,946415217,688,686,688,686,5176
20241216,125700,942859161,684,684,684,684,0
20241216,125600,942859161,684,684,684,684,0
20241216,125500,942859161,684,684,684,684,5
20241216,125400,942855741,684,685,685,684,691
20241216,125300,942382594,684,684,684,684,1000
20241216,125200,941698594,684,684,684,684,0
20241216,125100,941698594,684,684,684,684,182
20241216,125000,941574106,683,684,684,683,5526
20241216,124900,937799734,684,683,684,683,1045
20241216,124800,937085023,683,683,683,683,140
20241216,124700,936989403,684,684,684,684,3374
20241216,124600,934681587,684,684,684,683,3500
20241216,124500,932288498,683,683,683,683,192
20241216,124400,932157362,682,684,684,682,11000
20241216,124300,924646851,684,686,686,684,1571
20241216,124200,923571888,686,686,686,686,100
20241216,124100,923503288,687,686,687,686,50
20241216,124000,923468987,687,687,687,687,111
20241216,123900,923392730,687,685,687,685,333
20241216,123800,923164623,685,687,687,685,6621
20241216,123700,918616000,688,688,688,688,0
20241216,123600,918616000,688,688,688,688,0
20241216,123500,918616000,688,688,688,688,594
20241216,123400,918207328,688,688,688,688,1
20241216,123300,918206640,688,688,688,688,465
20241216,123200,917886720,688,688,688,688,0
20241216,123100,917886720,688,688,688,688,0
20241216,123000,917886720,688,688,688,688,0
20241216,122900,917886720,688,689,689,688,1227
20241216,122800,917042543,689,689,689,689,21
20241216,122700,917028074,689,689,689,689,1454
20241216,122600,916026268,688,688,688,688,1580
20241216,122500,914939228,689,689,689,689,0
20241216,122400,914939228,689,689,689,689,12
20241216,122300,914930960,689,689,689,689,11
20241216,122200,914923381,689,689,689,689,1197
20241216,122100,914098648,689,689,689,689,0
20241216,122000,914098648,689,689,689,689,100
20241216,121900,914029748,689,689,689,689,3
20241216,121800,914027681,688,688,688,688,155
20241216,121700,913921041,688,688,688,688,0
20241216,121600,913921041,688,688,688,688,79
20241216,121500,913866689,688,688,688,687,32
20241216,121400,913844674,687,687,687,687,0
20241216,121300,913844674,687,687,687,687,300
20241216,121200,913638574,687,688,688,687,1800
20241216,121100,912401694,688,688,688,688,5
20241216,121000,912398254,689,689,689,689,1
20241216,120900,912397565,689,689,689,689,0
20241216,120800,912397565,689,689,689,689,0
20241216,120700,912397565,689,689,689,689,61
20241216,120600,912355536,689,689,689,688,763
20241216,120500,911829954,689,689,689,689,0
20241216,120400,911829954,689,689,689,689,0
20241216,120300,911829954,689,689,689,689,0
20241216,120200,911829954,689,689,689,689,70
20241216,120100,911781724,689,689,689,688,15204
20241216,120000,901307561,689,689,689,689,1502
20241216,115900,900272683,689,689,689,689,1
20241216,115800,900271994,689,689,689,689,1
20241216,115700,900271305,689,689,689,689,3
20241216,115600,900269238,689,687,689,687,9115
20241216,115500,893991005,687,690,690,687,8595
20241216,115400,888060558,689,689,689,689,2865
20241216,115300,886086573,688,688,688,688,3543
20241216,115200,883648989,687,687,687,687,48
20241216,115100,883616013,687,685,687,685,9714
20241216,115000,876943012,686,686,686,686,10
20241216,114900,876936152,684,684,684,684,20
20241216,114800,876922472,684,684,684,684,0
20241216,114700,876922472,684,685,685,684,10563
20241216,114600,869697230,685,685,685,685,100
20241216,114500,869628730,685,683,685,683,3254
20241216,114400,867405442,683,683,683,683,1
20241216,114300,867404759,683,683,683,683,0
20241216,114200,867404759,683,683,683,683,0
20241216,114100,867404759,683,683,683,683,1000
20241216,114000,866721759,683,683,683,683,975
20241216,113900,866055834,683,683,683,683,4300
20241216,113800,863118934,683,683,683,683,0
20241216,113700,863118934,683,683,683,683,36
20241216,113600,863094346,683,683,683,683,1
20241216,113500,863093663,683,683,683,683,500
20241216,113400,862752163,686,686,686,686,3
20241216,113300,862750105,686,684,686,683,3653
20241216,113200,860253645,684,684,684,684,2243
20241216,113100,858719433,684,684,684,684,57
20241216,113000,858680445,684,684,684,684,1001
20241216,112900,857995761,684,684,684,684,20
20241216,112800,857982081,684,684,684,684,0
20241216,112700,857982081,684,684,684,684,0
20241216,112600,857982081,684,684,684,684,0
20241216,112500,857982081,684,685,685,684,5819
20241216,112400,854001032,685,685,686,685,117
20241216,112300,853920787,685,685,685,685,1609
20241216,112200,852818622,685,685,685,685,5362
20241216,112100,849145652,685,687,687,685,31
20241216,112000,849124357,688,688,688,688,0
20241216,111900,849124357,688,688,688,688,1000
20241216,111800,848436357,688,688,688,688,34
20241216,111700,848412965,688,688,688,688,2
20241216,111600,848411589,688,687,688,686,10451
20241216,111500,841240453,687,687,687,687,1260
20241216,111400,840374833,687,687,687,687,10
20241216,111300,840367963,686,687,688,686,2841
20241216,111200,838416735,686,688,688,686,340
20241216,111100,838183415,686,687,687,686,40
20241216,111000,838155974,686,688,688,686,2067
20241216,110900,836738010,687,688,688,687,3107
20241216,110800,834603494,688,688,688,688,2301
20241216,110700,833020406,687,687,687,687,1302
20241216,110600,832125932,687,687,687,687,567
20241216,110500,831736403,687,687,687,687,614
20241216,110400,831314585,688,687,688,687,1676
20241216,110300,830162985,687,686,687,686,545
20241216,110200,829788618,687,687,687,687,0
20241216,110100,829788618,687,687,687,687,963
20241216,110000,829127037,685,685,685,685,803
20241216,105900,828576982,685,686,686,685,8532
20241216,105800,822732561,685,685,685,685,31
20241216,105700,822711326,685,685,685,685,100
20241216,105600,822642826,685,686,686,685,3010
20241216,105500,820580522,688,688,688,688,0
20241216,105400,820580522,688,688,688,688,1332
20241216,105300,819664106,688,688,688,688,204
20241216,105200,819523754,686,686,686,686,50
20241216,105100,819489454,688,686,688,686,1219
20241216,105000,818653140,686,686,686,686,1000
20241216,104900,817967140,687,687,687,687,0
20241216,104800,817967140,687,687,687,687,1907
20241216,104700,816657031,688,688,688,688,5
20241216,104600,816653591,687,687,687,687,13378
20241216,104500,807462905,687,689,689,687,1902
20241216,104400,806156227,687,687,687,687,10798
20241216,104300,798738001,687,687,687,687,0
20241216,104200,798738001,687,687,687,687,502
20241216,104100,798393127,687,687,687,687,6613
20241216,104000,793849996,687,687,687,687,1508
20241216,103900,792814000,687,687,687,687,4914
20241216,103800,789438082,687,690,691,687,2751
20241216,103700,787545695,687,690,690,687,801
20241216,103600,786993008,690,690,690,689,1002
20241216,103500,786301638,690,690,690,690,1000
20241216,103400,785611638,690,688,690,688,42
20241216,103300,785582710,688,689,689,688,7149
20241216,103200,780663678,690,689,690,689,211
20241216,103100,780518090,688,688,688,688,312
20241216,103000,780303434,688,688,688,688,354
20241216,102900,780059882,688,689,689,688,3312
20241216,102800,777778932,689,689,689,688,7528
20241216,102700,772594568,688,688,689,688,2628
20241216,102600,770786180,689,689,689,689,1720
20241216,102500,769601100,689,690,690,689,610
20241216,102400,769180801,690,690,690,690,1018
20241216,102300,768478381,690,688,690,687,12906
20241216,102200,759592645,686,686,686,686,220
20241216,102100,759441725,688,686,688,686,1074
20241216,102000,758704869,686,686,686,686,687
20241216,101900,758233587,686,688,689,686,10601
20241216,101800,750961196,686,687,687,686,1000
20241216,101700,750274273,687,688,689,687,8163
20241216,101600,744664437,688,689,689,688,758
20241216,101500,744142213,689,690,690,689,22
20241216,101400,744127044,689,690,690,689,3845
20241216,101300,741477739,691,690,691,690,5930
20241216,101200,737383947,690,689,690,689,557
20241216,101100,737000173,689,689,689,689,232
20241216,101000,736840325,689,690,690,689,2378
20241216,100900,735199519,690,690,690,690,515
20241216,100800,734844169,690,689,690,687,3509
20241216,100700,732429647,690,690,690,689,13
20241216,100600,732420687,690,688,690,688,660
20241216,100500,731965668,688,687,688,687,695
20241216,100400,731488189,688,687,688,687,5001
20241216,100300,728047502,688,688,688,688,3655
20241216,100200,725532862,689,686,689,686,8633
20241216,100100,719594169,688,686,688,685,2162
20241216,100000,718107375,686,685,686,684,15444
20241216,095900,707528210,686,687,688,686,2550
20241216,095800,705777763,687,688,688,686,11257
20241216,095700,698046864,688,691,694,688,29890
20241216,095600,677431631,694,694,694,692,3295
20241216,095500,675150694,694,695,696,694,3485
20241216,095400,672727920,695,695,695,692,1437
20241216,095300,671730409,691,692,695,691,158
20241216,095200,671621222,691,691,691,691,203
20241216,095100,671480949,691,695,695,691,38770
20241216,095000,644583309,697,694,697,694,830
20241216,094900,644006369,695,697,697,695,2202
20241216,094800,642475276,695,697,697,695,5147
20241216,094700,638890205,695,695,695,694,3135
20241216,094600,636711382,697,697,697,694,10514
20241216,094500,629395970,697,698,698,697,7132
20241216,094400,624423670,699,699,699,699,459
20241216,094300,624102829,699,698,699,698,3853
20241216,094200,621413361,696,696,697,695,5772
20241216,094100,617394016,696,699,699,696,14867
20241216,094000,607033313,699,697,699,697,6333
20241216,093900,602606986,699,696,700,696,61302
20241216,093800,559803848,696,693,696,693,62581
20241216,093700,516322956,693,693,693,691,7763
20241216,093600,510954570,693,693,693,693,1573
20241216,093500,509864481,693,691,693,691,28937
20241216,093400,489837136,691,691,692,691,6492
20241216,093300,485349605,691,690,691,690,11770
20241216,093200,477217840,690,693,693,688,1882
20241216,093100,475916974,693,689,693,688,88600
20241216,093000,414721489,690,689,690,688,14290
20241216,092900,404864590,689,688,689,688,1344
20241216,092800,403939917,688,689,689,685,15166
20241216,092700,393532035,689,688,690,688,1863
20241216,092600,392248048,688,691,691,687,1360
20241216,092500,391313161,691,686,691,686,19761
20241216,092400,377723284,687,686,688,686,2160
20241216,092300,376238845,688,688,688,688,8722
20241216,092200,370238109,685,688,688,685,7006
20241216,092100,365438469,685,685,687,685,3513
20241216,092000,363029436,687,689,690,683,30441
20241216,091900,342086485,690,686,690,686,4433
20241216,091800,339037015,688,686,691,685,4556
20241216,091700,335913452,686,691,692,686,13743
20241216,091600,326458602,692,692,695,689,34305
20241216,091500,302702998,692,693,694,691,6060
20241216,091400,298500623,694,694,695,688,11295
20241216,091300,290677219,694,691,695,691,35446
20241216,091200,266121081,691,688,691,688,23636
20241216,091100,249821346,687,688,690,686,44837
20241216,091000,218978422,688,687,688,686,11573
20241216,090900,211032018,686,685,688,681,39979
20241216,090800,183627012,685,683,687,681,2600
20241216,090700,181844123,681,682,686,680,44846
20241216,090600,151147373,682,679,682,679,66900
20241216,090500,105558131,682,680,682,679,29467
20241216,090400,85485081,680,679,680,677,10637
20241216,090300,78253795,679,680,680,676,19860
20241216,090200,64769907,677,678,682,677,39937
20241216,090100,37630355,678,673,678,673,8787
20241216,090000,31701052,674,677,677,671,44951