stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,185200,396052181,683,683,683,683,6166
20241223,185100,396052181,683,683,683,683,0
20241223,185000,396052181,683,683,683,683,0
20241223,184900,396052181,683,683,683,683,0
20241223,184800,396052181,683,683,683,683,0
20241223,184700,396052181,683,683,683,683,0
20241223,184600,396052181,683,683,683,683,0
20241223,184500,396052181,683,683,683,683,0
20241223,184400,396052181,683,683,683,683,0
20241223,184300,396052181,683,683,683,683,0
20241223,184200,396052181,683,683,683,683,0
20241223,184100,396052181,683,683,683,683,0
20241223,184000,396052181,683,683,683,683,0
20241223,183900,396052181,683,683,683,683,0
20241223,183800,396052181,683,683,683,683,0
20241223,183700,396052181,683,683,683,683,0
20241223,183600,396052181,683,683,683,683,0
20241223,183500,396052181,683,683,683,683,0
20241223,183400,396052181,683,683,683,683,0
20241223,183300,396052181,683,683,683,683,0
20241223,183200,396052181,683,683,683,683,0
20241223,183100,396052181,683,683,683,683,0
20241223,183000,396052181,683,683,683,683,0
20241223,182900,396052181,683,683,683,683,0
20241223,182800,396052181,683,683,683,683,0
20241223,182700,396052181,683,683,683,683,0
20241223,182600,396052181,683,683,683,683,0
20241223,182500,396052181,683,683,683,683,0
20241223,182400,396052181,683,683,683,683,0
20241223,182300,396052181,683,683,683,683,0
20241223,182200,396052181,683,683,683,683,6166
20241223,182100,396052181,683,683,683,683,0
20241223,182000,396052181,683,683,683,683,0
20241223,181900,396052181,683,683,683,683,0
20241223,181800,396052181,683,683,683,683,0
20241223,181700,396052181,683,683,683,683,0
20241223,181600,396052181,683,683,683,683,0
20241223,181500,396052181,683,683,683,683,0
20241223,181400,396052181,683,683,683,683,0
20241223,181300,396052181,683,683,683,683,0
20241223,181200,396052181,683,683,683,683,0
20241223,181100,396052181,683,683,683,683,0
20241223,181000,396052181,683,683,683,683,0
20241223,180900,396052181,683,683,683,683,0
20241223,180800,396052181,683,683,683,683,0
20241223,180700,396052181,683,683,683,683,0
20241223,180600,396052181,683,683,683,683,0
20241223,180500,396052181,683,683,683,683,0
20241223,180400,396052181,683,683,683,683,0
20241223,180300,396052181,683,683,683,683,0
20241223,180200,396052181,683,683,683,683,0
20241223,180100,396052181,683,683,683,683,0
20241223,180000,396052181,683,683,683,683,0
20241223,175900,396052181,683,683,683,683,0
20241223,175800,396052181,683,683,683,683,0
20241223,175700,396052181,683,683,683,683,0
20241223,175600,396052181,683,683,683,683,0
20241223,175500,396052181,683,683,683,683,0
20241223,175400,396052181,683,683,683,683,0
20241223,175300,396052181,683,683,683,683,0
20241223,175200,396052181,683,683,683,683,6166
20241223,175100,396052181,683,683,683,683,0
20241223,175000,396052181,683,683,683,683,0
20241223,174900,396052181,683,683,683,683,0
20241223,174800,396052181,683,683,683,683,0
20241223,174700,396052181,683,683,683,683,0
20241223,174600,396052181,683,683,683,683,0
20241223,174500,396052181,683,683,683,683,0
20241223,174400,396052181,683,683,683,683,0
20241223,174300,396052181,683,683,683,683,0
20241223,174200,396052181,683,683,683,683,0
20241223,174100,396052181,683,683,683,683,0
20241223,174000,396052181,683,683,683,683,0
20241223,173900,396052181,683,683,683,683,0
20241223,173800,396052181,683,683,683,683,0
20241223,173700,396052181,683,683,683,683,0
20241223,173600,396052181,683,683,683,683,0
20241223,173500,396052181,683,683,683,683,0
20241223,173400,396052181,683,683,683,683,0
20241223,173300,396052181,683,683,683,683,0
20241223,173200,396052181,683,683,683,683,0
20241223,173100,396052181,683,683,683,683,0
20241223,173000,396052181,683,683,683,683,0
20241223,172900,396052181,683,683,683,683,0
20241223,172800,396052181,683,683,683,683,0
20241223,172700,396052181,683,683,683,683,0
20241223,172600,396052181,683,683,683,683,0
20241223,172500,396052181,683,683,683,683,0
20241223,172400,396052181,683,683,683,683,0
20241223,172300,396052181,683,683,683,683,0
20241223,172200,396052181,683,683,683,683,6166
20241223,172100,396052181,683,683,683,683,0
20241223,172000,396052181,683,683,683,683,0
20241223,171900,396052181,683,683,683,683,0
20241223,171800,396052181,683,683,683,683,0
20241223,171700,396052181,683,683,683,683,0
20241223,171600,396052181,683,683,683,683,0
20241223,171500,396052181,683,683,683,683,0
20241223,171400,396052181,683,683,683,683,0
20241223,171300,396052181,683,683,683,683,0
20241223,171200,396052181,683,683,683,683,0
20241223,171100,396052181,683,683,683,683,0
20241223,171000,396052181,683,683,683,683,0
20241223,170900,396052181,683,683,683,683,0
20241223,170800,396052181,683,683,683,683,0
20241223,170700,396052181,683,683,683,683,0
20241223,170600,396052181,683,683,683,683,0
20241223,170500,396052181,683,683,683,683,0
20241223,170400,396052181,683,683,683,683,0
20241223,170300,396052181,683,683,683,683,0
20241223,170200,396052181,683,683,683,683,0
20241223,170100,396052181,683,683,683,683,0
20241223,170000,396052181,683,683,683,683,0
20241223,165900,396052181,683,683,683,683,0
20241223,165800,396052181,683,683,683,683,0
20241223,165700,396052181,683,683,683,683,0
20241223,165600,396052181,683,683,683,683,0
20241223,165500,396052181,683,683,683,683,0
20241223,165400,396052181,683,683,683,683,0
20241223,165300,396052181,683,683,683,683,0
20241223,165200,396052181,683,683,683,683,6166
20241223,165100,396052181,683,683,683,683,0
20241223,165000,396052181,683,683,683,683,0
20241223,164900,396052181,683,683,683,683,0
20241223,164800,396052181,683,683,683,683,0
20241223,164700,396052181,683,683,683,683,0
20241223,164600,396052181,683,683,683,683,0
20241223,164500,396052181,683,683,683,683,0
20241223,164400,396052181,683,683,683,683,0
20241223,164300,396052181,683,683,683,683,0
20241223,164200,396052181,683,683,683,683,0
20241223,164100,396052181,683,683,683,683,0
20241223,164000,396052181,683,683,683,683,0
20241223,163900,396052181,683,683,683,683,0
20241223,163800,396052181,683,683,683,683,0
20241223,163700,396052181,683,683,683,683,0
20241223,163600,396052181,683,683,683,683,0
20241223,163500,396052181,683,683,683,683,0
20241223,163400,396052181,683,683,683,683,0
20241223,163300,396052181,683,683,683,683,0
20241223,163200,396052181,683,683,683,683,0
20241223,163100,396052181,683,683,683,683,0
20241223,163000,396052181,683,683,683,683,0
20241223,162900,396052181,683,683,683,683,0
20241223,162800,396052181,683,683,683,683,0
20241223,162700,396052181,683,683,683,683,0
20241223,162600,396052181,683,683,683,683,0
20241223,162500,396052181,683,683,683,683,0
20241223,162400,396052181,683,683,683,683,0
20241223,162300,396052181,683,683,683,683,0
20241223,162200,396052181,683,683,683,683,6166
20241223,162100,396052181,683,683,683,683,0
20241223,162000,396052181,683,683,683,683,0
20241223,161900,396052181,683,683,683,683,0
20241223,161800,396052181,683,683,683,683,0
20241223,161700,396052181,683,683,683,683,0
20241223,161600,396052181,683,683,683,683,0
20241223,161500,396052181,683,683,683,683,0
20241223,161400,396052181,683,683,683,683,0
20241223,161300,396052181,683,683,683,683,0
20241223,161200,396052181,683,683,683,683,0
20241223,161100,396052181,683,683,683,683,0
20241223,161000,396052181,683,683,683,683,0
20241223,160900,396052181,683,683,683,683,0
20241223,160800,396052181,683,683,683,683,0
20241223,160700,396052181,683,683,683,683,0
20241223,160600,396052181,683,683,683,683,0
20241223,160500,396052181,683,683,683,683,0
20241223,160400,396052181,683,683,683,683,0
20241223,160300,396052181,683,683,683,683,0
20241223,160200,396052181,683,683,683,683,0
20241223,160100,396052181,683,683,683,683,0
20241223,160000,396052181,683,683,683,683,0
20241223,155900,396052181,683,683,683,683,0
20241223,155800,396052181,683,683,683,683,0
20241223,155700,396052181,683,683,683,683,0
20241223,155600,396052181,683,683,683,683,0
20241223,155500,396052181,683,683,683,683,0
20241223,155400,396052181,683,683,683,683,0
20241223,155300,396052181,683,683,683,683,0
20241223,155200,396052181,683,683,683,683,6166
20241223,155100,396052181,683,683,683,683,0
20241223,155000,396052181,683,683,683,683,0
20241223,154900,396052181,683,683,683,683,0
20241223,154800,396052181,683,683,683,683,0
20241223,154700,396052181,683,683,683,683,0
20241223,154600,396052181,683,683,683,683,0
20241223,154500,396052181,683,683,683,683,0
20241223,154400,396052181,683,683,683,683,0
20241223,154300,396052181,683,683,683,683,0
20241223,154200,396052181,683,683,683,683,0
20241223,154100,396052181,683,683,683,683,0
20241223,154000,396052181,683,683,683,683,0
20241223,153900,396052181,683,683,683,683,0
20241223,153800,396052181,683,683,683,683,0
20241223,153700,396052181,683,683,683,683,0
20241223,153600,396052181,683,683,683,683,0
20241223,153500,396052181,683,683,683,683,0
20241223,153400,396052181,683,683,683,683,0
20241223,153300,396052181,683,683,683,683,0
20241223,153200,396052181,683,683,683,683,0
20241223,153100,396052181,683,683,683,683,0
20241223,153000,396052181,683,683,683,683,6166
20241223,152900,391840803,685,685,685,685,0
20241223,152800,391840803,685,685,685,685,0
20241223,152700,391840803,685,685,685,685,0
20241223,152600,391840803,685,685,685,685,0
20241223,152500,391840803,685,685,685,685,0
20241223,152400,391840803,685,685,685,685,0
20241223,152300,391840803,685,685,685,685,0
20241223,152200,391840803,685,685,685,685,0
20241223,152100,391840803,685,685,685,685,0
20241223,152000,391840803,685,685,685,685,0
20241223,151900,391840803,685,685,685,685,1
20241223,151800,391840118,684,684,684,684,913
20241223,151700,391215626,685,683,685,683,352
20241223,151600,390975206,683,685,685,683,2131
20241223,151500,389519731,683,683,685,683,220
20241223,151400,389369431,685,686,686,685,91
20241223,151300,389307095,685,685,685,685,532
20241223,151200,388942675,685,685,685,685,0
20241223,151100,388942675,685,685,685,685,0
20241223,151000,388942675,685,685,685,685,18
20241223,150900,388930345,681,685,685,681,3790
20241223,150800,386346443,685,685,685,685,99
20241223,150700,386278628,687,687,687,687,0
20241223,150600,386278628,687,687,687,687,0
20241223,150500,386278628,687,687,687,687,500
20241223,150400,385935128,687,687,687,687,0
20241223,150300,385935128,687,687,687,687,500
20241223,150200,385591628,687,686,687,686,1250
20241223,150100,384732881,687,687,687,687,0
20241223,150000,384732881,687,684,687,680,15233
20241223,145900,374329754,685,685,685,685,748
20241223,145800,373817374,687,685,687,685,1050
20241223,145700,373097122,685,685,685,684,55
20241223,145600,373059496,686,684,686,684,301
20241223,145500,372853610,684,684,684,684,50
20241223,145400,372819410,686,685,686,684,542
20241223,145300,372448678,684,685,685,684,1683
20241223,145200,371296823,685,685,685,685,1176
20241223,145100,370491263,686,686,686,686,0
20241223,145000,370491263,686,686,686,686,5
20241223,144900,370487833,686,686,686,686,13
20241223,144800,370478915,685,685,685,685,16
20241223,144700,370467955,686,686,686,686,0
20241223,144600,370467955,686,686,686,686,1
20241223,144500,370467269,685,685,685,685,2323
20241223,144400,368876014,685,685,685,685,5
20241223,144300,368872589,686,686,686,686,0
20241223,144200,368872589,686,686,686,686,847
20241223,144100,368291547,686,686,686,686,1
20241223,144000,368290861,687,687,687,687,1
20241223,143900,368290174,685,685,685,685,0
20241223,143800,368290174,685,687,687,685,3931
20241223,143700,365590146,688,688,688,688,10
20241223,143600,365583266,688,687,688,687,3266
20241223,143500,363339190,687,687,687,687,2920
20241223,143400,361333150,687,687,687,687,1
20241223,143300,361332463,687,687,687,687,0
20241223,143200,361332463,687,687,687,687,217
20241223,143100,361183384,687,687,687,687,999
20241223,143000,360497071,688,688,688,688,0
20241223,142900,360497071,688,688,688,688,1
20241223,142800,360496383,688,688,688,688,0
20241223,142700,360496383,688,688,688,688,4
20241223,142600,360493631,688,688,688,688,1384
20241223,142500,359541439,687,687,687,687,5001
20241223,142400,356105752,688,688,688,688,250
20241223,142300,355933752,688,688,688,688,0
20241223,142200,355933752,688,688,688,688,0
20241223,142100,355933752,688,688,688,687,102
20241223,142000,355863577,687,687,687,687,0
20241223,141900,355863577,687,688,688,687,1001
20241223,141800,355175889,687,687,687,687,1000
20241223,141700,354488889,688,688,688,688,10
20241223,141600,354482009,688,688,688,688,0
20241223,141500,354482009,688,688,688,688,0
20241223,141400,354482009,688,688,688,688,10
20241223,141300,354475129,688,688,688,688,10
20241223,141200,354468249,688,688,688,688,2
20241223,141100,354466873,687,687,687,687,0
20241223,141000,354466873,687,687,687,687,0
20241223,140900,354466873,687,687,687,687,19
20241223,140800,354453820,687,687,687,687,10
20241223,140700,354446950,688,688,688,688,13
20241223,140600,354438006,687,687,687,687,998
20241223,140500,353752380,687,687,687,687,96
20241223,140400,353686428,686,686,686,686,0
20241223,140300,353686428,686,686,686,686,0
20241223,140200,353686428,686,686,686,686,13
20241223,140100,353677510,687,687,687,687,0
20241223,140000,353677510,687,687,687,687,6
20241223,135900,353673388,688,688,688,688,0
20241223,135800,353673388,688,688,688,688,49
20241223,135700,353639676,687,687,687,687,0
20241223,135600,353639676,687,687,687,687,100
20241223,135500,353570976,687,687,687,687,174
20241223,135400,353451438,688,687,688,687,64
20241223,135300,353407469,687,687,687,687,0
20241223,135200,353407469,687,687,687,687,1
20241223,135100,353406782,686,687,687,686,72
20241223,135000,353357325,687,688,688,687,9
20241223,134900,353351141,687,688,688,687,551
20241223,134800,352972253,688,688,688,688,96
20241223,134700,352906205,688,688,688,688,0
20241223,134600,352906205,688,688,688,688,0
20241223,134500,352906205,688,688,688,688,0
20241223,134400,352906205,688,688,688,688,0
20241223,134300,352906205,688,688,689,688,1568
20241223,134200,351827171,689,689,689,689,0
20241223,134100,351827171,689,689,689,689,0
20241223,134000,351827171,689,689,689,689,1
20241223,133900,351826482,688,688,688,688,0
20241223,133800,351826482,688,688,688,688,214
20241223,133700,351679250,690,690,690,690,0
20241223,133600,351679250,690,690,690,690,825
20241223,133500,351110000,690,690,690,690,1800
20241223,133400,349868000,690,688,690,687,27724
20241223,133300,330784152,687,687,687,687,773
20241223,133200,330253101,688,688,688,688,0
20241223,133100,330253101,688,688,688,688,2776
20241223,133000,328343213,687,687,687,687,0
20241223,132900,328343213,687,686,687,686,9965
20241223,132800,321501778,686,686,686,686,2
20241223,132700,321500406,685,685,685,685,0
20241223,132600,321500406,685,685,685,685,300
20241223,132500,321294906,686,686,686,686,360
20241223,132400,321047946,685,686,686,685,5027
20241223,132300,317603632,686,686,686,686,0
20241223,132200,317603632,686,686,686,686,0
20241223,132100,317603632,686,686,686,686,100
20241223,132000,317535032,686,686,686,686,201
20241223,131900,317397146,686,686,686,686,0
20241223,131800,317397146,686,685,687,685,2965
20241223,131700,315365119,686,687,687,686,66
20241223,131600,315319813,687,687,687,687,51
20241223,131500,315284776,687,686,687,686,4007
20241223,131400,312535973,687,687,687,687,30
20241223,131300,312515363,687,687,687,687,20
20241223,131200,312501623,687,687,687,687,80
20241223,131100,312446663,688,688,688,688,0
20241223,131000,312446663,688,688,688,688,0
20241223,130900,312446663,688,688,688,688,0
20241223,130800,312446663,688,688,688,688,0
20241223,130700,312446663,688,688,689,688,78
20241223,130600,312392998,689,688,689,688,2950
20241223,130500,310360848,689,688,689,688,565
20241223,130400,309972126,687,688,688,687,7438
20241223,130300,304860782,688,688,688,688,62
20241223,130200,304818126,688,688,688,688,100
20241223,130100,304749326,688,688,688,688,702
20241223,130000,304266350,688,688,688,688,29
20241223,125900,304246398,688,688,688,688,10109
20241223,125800,297291406,687,688,688,687,11703
20241223,125700,289247545,687,688,688,687,139
20241223,125600,289152003,689,689,689,689,1
20241223,125500,289151314,689,689,689,689,654
20241223,125400,288700708,689,688,689,688,100
20241223,125300,288631836,687,689,689,687,301
20241223,125200,288424449,689,689,689,689,0
20241223,125100,288424449,689,689,689,689,0
20241223,125000,288424449,689,689,689,689,412
20241223,124900,288140581,689,688,689,688,126
20241223,124800,288053892,688,688,688,688,100
20241223,124700,287985092,688,688,688,688,0
20241223,124600,287985092,688,688,688,688,300
20241223,124500,287778692,688,688,688,688,0
20241223,124400,287778692,688,687,688,687,1097
20241223,124300,287025052,687,687,687,687,468
20241223,124200,286703536,688,688,688,688,100
20241223,124100,286634736,688,688,688,688,2100
20241223,124000,285189936,688,688,688,688,4
20241223,123900,285187184,688,688,688,688,0
20241223,123800,285187184,688,688,688,686,14009
20241223,123700,275549008,688,687,688,687,833
20241223,123600,274976404,687,687,687,687,19
20241223,123500,274963351,687,687,687,687,1872
20241223,123400,273677287,687,687,687,687,4229
20241223,123300,270771964,687,687,687,687,500
20241223,123200,270428464,687,687,687,687,0
20241223,123100,270428464,687,687,687,687,1678
20241223,123000,269275678,686,686,686,686,214
20241223,122900,269128874,685,685,685,685,0
20241223,122800,269128874,685,685,686,685,11638
20241223,122700,261145521,685,685,685,685,0
20241223,122600,261145521,685,685,685,685,454
20241223,122500,260834531,684,685,685,684,836
20241223,122400,260262207,685,685,685,685,2
20241223,122300,260260837,684,684,684,684,0
20241223,122200,260260837,684,684,684,684,14
20241223,122100,260251261,685,685,685,685,544
20241223,122000,259878621,685,685,685,685,300
20241223,121900,259673121,685,685,685,685,1500
20241223,121800,258645621,685,685,685,685,0
20241223,121700,258645621,685,685,685,685,3143
20241223,121600,256492666,685,684,685,684,126
20241223,121500,256406481,684,684,684,684,2000
20241223,121400,255038481,684,684,684,684,516
20241223,121300,254685537,684,684,684,684,700
20241223,121200,254206737,683,683,683,683,0
20241223,121100,254206737,683,683,683,683,194
20241223,121000,254074235,683,683,683,683,600
20241223,120900,253664435,683,683,683,683,11
20241223,120800,253656922,683,683,683,683,0
20241223,120700,253656922,683,683,683,683,0
20241223,120600,253656922,683,683,683,683,100
20241223,120500,253588622,683,683,683,683,300
20241223,120400,253383722,683,683,683,683,1
20241223,120300,253383039,681,681,681,681,0
20241223,120200,253383039,681,682,682,681,810
20241223,120100,252830846,683,682,683,682,224
20241223,120000,252677909,682,682,682,682,0
20241223,115900,252677909,682,682,682,682,0
20241223,115800,252677909,682,682,682,682,763
20241223,115700,252157543,683,684,684,683,14
20241223,115600,252147971,683,683,683,683,500
20241223,115500,251806471,683,682,683,682,3988
20241223,115400,249083667,682,683,683,682,5527
20241223,115300,245314202,683,683,683,683,3
20241223,115200,245312153,683,683,683,683,0
20241223,115100,245312153,683,682,683,682,7
20241223,115000,245307377,684,684,684,684,10
20241223,114900,245300537,684,684,684,684,0
20241223,114800,245300537,684,684,684,684,23
20241223,114700,245284805,682,682,682,682,1000
20241223,114600,244602805,682,684,684,682,7165
20241223,114500,239710108,684,684,684,684,0
20241223,114400,239710108,684,684,684,684,0
20241223,114300,239710108,684,684,684,684,0
20241223,114200,239710108,684,685,685,684,1108
20241223,114100,238952233,686,686,686,686,0
20241223,114000,238952233,686,686,686,686,0
20241223,113900,238952233,686,686,686,686,0
20241223,113800,238952233,686,686,686,686,0
20241223,113700,238952233,686,686,686,686,0
20241223,113600,238952233,686,686,686,686,5
20241223,113500,238948803,686,686,686,686,152
20241223,113400,238844531,686,686,686,686,1
20241223,113300,238843845,687,687,687,685,22259
20241223,113200,223579913,688,688,688,688,0
20241223,113100,223579913,688,688,688,688,240
20241223,113000,223414793,688,688,688,688,1
20241223,112900,223414105,686,687,687,686,457
20241223,112800,223100247,687,687,687,687,387
20241223,112700,222834378,687,687,687,687,641
20241223,112600,222394011,687,687,687,687,161
20241223,112500,222283404,686,686,686,686,116
20241223,112400,222203828,686,686,686,686,0
20241223,112300,222203828,686,686,686,686,323
20241223,112200,221982250,686,686,686,686,214
20241223,112100,221835446,686,686,686,686,0
20241223,112000,221835446,686,686,686,686,0
20241223,111900,221835446,686,686,686,686,100
20241223,111800,221766846,686,686,686,686,5101
20241223,111700,218267560,685,686,686,685,153
20241223,111600,218162612,686,686,686,686,10
20241223,111500,218155752,685,685,685,685,0
20241223,111400,218155752,685,685,685,685,1
20241223,111300,218155067,685,686,686,685,5060
20241223,111200,214683967,686,686,686,686,0
20241223,111100,214683967,686,685,686,685,191
20241223,111000,214552946,684,685,685,684,1002
20241223,110900,213867576,683,683,683,683,0
20241223,110800,213867576,683,683,683,683,6
20241223,110700,213863478,686,686,686,684,4244
20241223,110600,210960560,686,684,686,684,10120
20241223,110500,204035562,684,684,684,684,270
20241223,110400,203850882,683,683,683,683,1557
20241223,110300,202787451,683,682,683,681,1990
20241223,110200,201432021,681,681,681,681,175
20241223,110100,201312846,681,683,683,681,6200
20241223,110000,197078542,683,683,683,683,53
20241223,105900,197042343,683,683,683,683,0
20241223,105800,197042343,683,683,683,683,200
20241223,105700,196905743,683,683,683,683,0
20241223,105600,196905743,683,682,683,682,10016
20241223,105500,190066931,682,682,682,682,0
20241223,105400,190066931,682,682,682,682,10
20241223,105300,190060111,683,683,683,683,0
20241223,105200,190060111,683,681,683,681,272
20241223,105100,189874875,681,681,681,681,0
20241223,105000,189874875,681,681,681,681,347
20241223,104900,189638568,681,681,681,681,0
20241223,104800,189638568,681,682,683,681,7687
20241223,104700,184401600,683,683,683,683,830
20241223,104600,183834710,683,683,683,683,4000
20241223,104500,181102710,683,683,683,683,0
20241223,104400,181102710,683,683,683,683,400
20241223,104300,180829510,683,683,683,683,4581
20241223,104200,177700687,683,682,683,682,2422
20241223,104100,176048882,680,680,680,680,2000
20241223,104000,174688882,680,681,681,680,6279
20241223,103900,170417883,681,681,681,681,2221
20241223,103800,168905382,682,682,682,682,20
20241223,103700,168891742,682,682,682,682,10000
20241223,103600,162071742,682,680,682,680,31341
20241223,103500,140740289,680,680,680,680,215
20241223,103400,140594089,679,680,680,679,802
20241223,103300,140049530,680,680,680,680,700
20241223,103200,139573530,680,680,680,680,1700
20241223,103100,138417530,680,680,680,680,1
20241223,103000,138416850,680,680,680,680,47
20241223,102900,138384890,680,680,680,680,0
20241223,102800,138384890,680,680,680,680,0
20241223,102700,138384890,680,679,680,679,251
20241223,102600,138214310,678,678,678,678,0
20241223,102500,138214310,678,679,679,678,15256
20241223,102400,127856329,680,680,680,680,2157
20241223,102300,126389569,680,680,680,680,0
20241223,102200,126389569,680,680,680,680,0
20241223,102100,126389569,680,682,682,680,11031
20241223,102000,118875897,682,682,682,682,0
20241223,101900,118875897,682,681,682,681,1166
20241223,101800,118081335,681,681,681,681,74
20241223,101700,118030941,681,681,681,681,700
20241223,101600,117554241,681,681,681,681,13
20241223,101500,117545388,682,682,682,682,13
20241223,101400,117536522,682,681,682,681,4037
20241223,101300,114783323,682,682,682,682,0
20241223,101200,114783323,682,682,682,682,0
20241223,101100,114783323,682,682,682,682,0
20241223,101000,114783323,682,680,682,680,108
20241223,100900,114709835,681,678,681,678,51
20241223,100800,114675254,680,681,682,680,1611
20241223,100700,113579062,680,680,680,680,9565
20241223,100600,107074862,680,680,680,680,0
20241223,100500,107074862,680,680,680,680,2000
20241223,100400,105714862,680,678,680,677,2002
20241223,100300,104357507,678,678,678,678,4643
20241223,100200,101209553,678,678,678,678,500
20241223,100100,100870553,679,679,679,679,313
20241223,100000,100658026,679,679,679,679,21
20241223,095900,100643767,679,679,679,679,0
20241223,095800,100643767,679,679,679,679,80
20241223,095700,100589447,679,679,679,679,1
20241223,095600,100588768,679,679,679,677,431
20241223,095500,100296937,679,680,680,679,2
20241223,095400,100295578,678,678,678,678,472
20241223,095300,99975562,680,680,680,680,6
20241223,095200,99971482,680,680,680,680,0
20241223,095100,99971482,680,680,680,680,0
20241223,095000,99971482,680,679,680,679,1248
20241223,094900,99124086,679,679,679,679,30
20241223,094800,99103716,678,678,678,678,803
20241223,094700,98559282,678,678,678,678,15
20241223,094600,98549112,679,679,679,679,13
20241223,094500,98540285,679,679,679,679,14
20241223,094400,98530779,679,679,679,679,372
20241223,094300,98278191,679,678,679,678,1970
20241223,094200,96942530,678,677,678,677,106
20241223,094100,96870714,678,676,678,676,2071
20241223,094000,95470696,676,677,678,676,419
20241223,093900,95187338,677,676,677,676,301
20241223,093800,94983562,677,677,677,676,1358
20241223,093700,94065537,677,677,677,677,26
20241223,093600,94047935,677,677,677,675,1086
20241223,093500,93314713,677,677,677,677,312
20241223,093400,93103489,677,675,677,675,9401
20241223,093300,86757810,675,675,675,675,0
20241223,093200,86757810,675,675,675,675,2
20241223,093100,86756460,675,672,675,672,2
20241223,093000,86755113,675,675,675,673,3019
20241223,092900,84723288,671,672,672,671,9531
20241223,092800,78319436,672,676,676,672,6147
20241223,092700,74174828,675,675,675,675,1000
20241223,092600,73499828,676,674,676,670,8719
20241223,092500,67640455,674,677,677,674,2326
20241223,092400,66071061,677,677,677,676,2147
20241223,092300,64619679,677,676,677,676,170
20241223,092200,64504609,677,677,678,677,821
20241223,092100,63948755,678,678,678,678,361
20241223,092000,63703997,678,678,678,678,382
20241223,091900,63445001,678,679,679,678,1622
20241223,091800,62345218,679,682,682,679,6045
20241223,091700,58236650,682,683,683,681,3437
20241223,091600,55893904,682,686,686,682,2191
20241223,091500,54396581,684,687,687,684,14469
20241223,091400,44468177,687,688,688,687,888
20241223,091300,43858020,687,687,687,687,887
20241223,091200,43248651,687,686,687,686,439
20241223,091100,42947293,685,685,685,685,155
20241223,091000,42841118,685,685,685,685,504
20241223,090900,42495878,684,684,684,684,40
20241223,090800,42468518,684,684,684,684,176
20241223,090700,42348134,684,684,685,684,141
20241223,090600,42251688,686,688,688,685,3101
20241223,090500,40125192,685,686,691,685,357
20241223,090400,39880327,686,687,691,686,14701
20241223,090300,29751671,688,690,691,688,2987
20241223,090200,27693479,690,687,692,687,21494
20241223,090100,12880950,687,685,687,685,15525
20241223,090000,2245301,685,681,685,681,3126