stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185200,434390967,675,675,675,675,3818
20241224,185100,434390967,675,675,675,675,0
20241224,185000,434390967,675,675,675,675,0
20241224,184900,434390967,675,675,675,675,0
20241224,184800,434390967,675,675,675,675,0
20241224,184700,434390967,675,675,675,675,0
20241224,184600,434390967,675,675,675,675,0
20241224,184500,434390967,675,675,675,675,0
20241224,184400,434390967,675,675,675,675,0
20241224,184300,434390967,675,675,675,675,0
20241224,184200,434390967,675,675,675,675,0
20241224,184100,434390967,675,675,675,675,0
20241224,184000,434390967,675,675,675,675,0
20241224,183900,434390967,675,675,675,675,0
20241224,183800,434390967,675,675,675,675,0
20241224,183700,434390967,675,675,675,675,0
20241224,183600,434390967,675,675,675,675,0
20241224,183500,434390967,675,675,675,675,0
20241224,183400,434390967,675,675,675,675,0
20241224,183300,434390967,675,675,675,675,0
20241224,183200,434390967,675,675,675,675,0
20241224,183100,434390967,675,675,675,675,0
20241224,183000,434390967,675,675,675,675,0
20241224,182900,434390967,675,675,675,675,0
20241224,182800,434390967,675,675,675,675,0
20241224,182700,434390967,675,675,675,675,0
20241224,182600,434390967,675,675,675,675,0
20241224,182500,434390967,675,675,675,675,0
20241224,182400,434390967,675,675,675,675,0
20241224,182300,434390967,675,675,675,675,0
20241224,182200,434390967,675,675,675,675,3818
20241224,182100,434390967,675,675,675,675,0
20241224,182000,434390967,675,675,675,675,0
20241224,181900,434390967,675,675,675,675,0
20241224,181800,434390967,675,675,675,675,0
20241224,181700,434390967,675,675,675,675,0
20241224,181600,434390967,675,675,675,675,0
20241224,181500,434390967,675,675,675,675,0
20241224,181400,434390967,675,675,675,675,0
20241224,181300,434390967,675,675,675,675,0
20241224,181200,434390967,675,675,675,675,0
20241224,181100,434390967,675,675,675,675,0
20241224,181000,434390967,675,675,675,675,0
20241224,180900,434390967,675,675,675,675,0
20241224,180800,434390967,675,675,675,675,0
20241224,180700,434390967,675,675,675,675,0
20241224,180600,434390967,675,675,675,675,0
20241224,180500,434390967,675,675,675,675,0
20241224,180400,434390967,675,675,675,675,0
20241224,180300,434390967,675,675,675,675,0
20241224,180200,434390967,675,675,675,675,0
20241224,180100,434390967,675,675,675,675,0
20241224,180000,434390967,675,675,675,675,0
20241224,175900,434390967,675,675,675,675,0
20241224,175800,434390967,675,675,675,675,0
20241224,175700,434390967,675,675,675,675,0
20241224,175600,434390967,675,675,675,675,0
20241224,175500,434390967,675,675,675,675,0
20241224,175400,434390967,675,675,675,675,0
20241224,175300,434390967,675,675,675,675,0
20241224,175200,434390967,675,675,675,675,3818
20241224,175100,434390967,675,675,675,675,0
20241224,175000,434390967,675,675,675,675,0
20241224,174900,434390967,675,675,675,675,0
20241224,174800,434390967,675,675,675,675,0
20241224,174700,434390967,675,675,675,675,0
20241224,174600,434390967,675,675,675,675,0
20241224,174500,434390967,675,675,675,675,0
20241224,174400,434390967,675,675,675,675,0
20241224,174300,434390967,675,675,675,675,0
20241224,174200,434390967,675,675,675,675,0
20241224,174100,434390967,675,675,675,675,0
20241224,174000,434390967,675,675,675,675,0
20241224,173900,434390967,675,675,675,675,0
20241224,173800,434390967,675,675,675,675,0
20241224,173700,434390967,675,675,675,675,0
20241224,173600,434390967,675,675,675,675,0
20241224,173500,434390967,675,675,675,675,0
20241224,173400,434390967,675,675,675,675,0
20241224,173300,434390967,675,675,675,675,0
20241224,173200,434390967,675,675,675,675,0
20241224,173100,434390967,675,675,675,675,0
20241224,173000,434390967,675,675,675,675,0
20241224,172900,434390967,675,675,675,675,0
20241224,172800,434390967,675,675,675,675,0
20241224,172700,434390967,675,675,675,675,0
20241224,172600,434390967,675,675,675,675,0
20241224,172500,434390967,675,675,675,675,0
20241224,172400,434390967,675,675,675,675,0
20241224,172300,434390967,675,675,675,675,0
20241224,172200,434390967,675,675,675,675,3818
20241224,172100,434390967,675,675,675,675,0
20241224,172000,434390967,675,675,675,675,0
20241224,171900,434390967,675,675,675,675,0
20241224,171800,434390967,675,675,675,675,0
20241224,171700,434390967,675,675,675,675,0
20241224,171600,434390967,675,675,675,675,0
20241224,171500,434390967,675,675,675,675,0
20241224,171400,434390967,675,675,675,675,0
20241224,171300,434390967,675,675,675,675,0
20241224,171200,434390967,675,675,675,675,0
20241224,171100,434390967,675,675,675,675,0
20241224,171000,434390967,675,675,675,675,0
20241224,170900,434390967,675,675,675,675,0
20241224,170800,434390967,675,675,675,675,0
20241224,170700,434390967,675,675,675,675,0
20241224,170600,434390967,675,675,675,675,0
20241224,170500,434390967,675,675,675,675,0
20241224,170400,434390967,675,675,675,675,0
20241224,170300,434390967,675,675,675,675,0
20241224,170200,434390967,675,675,675,675,0
20241224,170100,434390967,675,675,675,675,0
20241224,170000,434390967,675,675,675,675,0
20241224,165900,434390967,675,675,675,675,0
20241224,165800,434390967,675,675,675,675,0
20241224,165700,434390967,675,675,675,675,0
20241224,165600,434390967,675,675,675,675,0
20241224,165500,434390967,675,675,675,675,0
20241224,165400,434390967,675,675,675,675,0
20241224,165300,434390967,675,675,675,675,0
20241224,165200,434390967,675,675,675,675,3818
20241224,165100,434390967,675,675,675,675,0
20241224,165000,434390967,675,675,675,675,0
20241224,164900,434390967,675,675,675,675,0
20241224,164800,434390967,675,675,675,675,0
20241224,164700,434390967,675,675,675,675,0
20241224,164600,434390967,675,675,675,675,0
20241224,164500,434390967,675,675,675,675,0
20241224,164400,434390967,675,675,675,675,0
20241224,164300,434390967,675,675,675,675,0
20241224,164200,434390967,675,675,675,675,0
20241224,164100,434390967,675,675,675,675,0
20241224,164000,434390967,675,675,675,675,0
20241224,163900,434390967,675,675,675,675,0
20241224,163800,434390967,675,675,675,675,0
20241224,163700,434390967,675,675,675,675,0
20241224,163600,434390967,675,675,675,675,0
20241224,163500,434390967,675,675,675,675,0
20241224,163400,434390967,675,675,675,675,0
20241224,163300,434390967,675,675,675,675,0
20241224,163200,434390967,675,675,675,675,0
20241224,163100,434390967,675,675,675,675,0
20241224,163000,434390967,675,675,675,675,0
20241224,162900,434390967,675,675,675,675,0
20241224,162800,434390967,675,675,675,675,0
20241224,162700,434390967,675,675,675,675,0
20241224,162600,434390967,675,675,675,675,0
20241224,162500,434390967,675,675,675,675,0
20241224,162400,434390967,675,675,675,675,0
20241224,162300,434390967,675,675,675,675,0
20241224,162200,434390967,675,675,675,675,3818
20241224,162100,434390967,675,675,675,675,0
20241224,162000,434390967,675,675,675,675,0
20241224,161900,434390967,675,675,675,675,0
20241224,161800,434390967,675,675,675,675,0
20241224,161700,434390967,675,675,675,675,0
20241224,161600,434390967,675,675,675,675,0
20241224,161500,434390967,675,675,675,675,0
20241224,161400,434390967,675,675,675,675,0
20241224,161300,434390967,675,675,675,675,0
20241224,161200,434390967,675,675,675,675,0
20241224,161100,434390967,675,675,675,675,0
20241224,161000,434390967,675,675,675,675,0
20241224,160900,434390967,675,675,675,675,0
20241224,160800,434390967,675,675,675,675,0
20241224,160700,434390967,675,675,675,675,0
20241224,160600,434390967,675,675,675,675,0
20241224,160500,434390967,675,675,675,675,0
20241224,160400,434390967,675,675,675,675,0
20241224,160300,434390967,675,675,675,675,0
20241224,160200,434390967,675,675,675,675,0
20241224,160100,434390967,675,675,675,675,0
20241224,160000,434390967,675,675,675,675,0
20241224,155900,434390967,675,675,675,675,0
20241224,155800,434390967,675,675,675,675,0
20241224,155700,434390967,675,675,675,675,0
20241224,155600,434390967,675,675,675,675,0
20241224,155500,434390967,675,675,675,675,0
20241224,155400,434390967,675,675,675,675,0
20241224,155300,434390967,675,675,675,675,0
20241224,155200,434390967,675,675,675,675,3818
20241224,155100,434390967,675,675,675,675,0
20241224,155000,434390967,675,675,675,675,0
20241224,154900,434390967,675,675,675,675,0
20241224,154800,434390967,675,675,675,675,0
20241224,154700,434390967,675,675,675,675,0
20241224,154600,434390967,675,675,675,675,0
20241224,154500,434390967,675,675,675,675,0
20241224,154400,434390967,675,675,675,675,0
20241224,154300,434390967,675,675,675,675,0
20241224,154200,434390967,675,675,675,675,0
20241224,154100,434390967,675,675,675,675,0
20241224,154000,434390967,675,675,675,675,0
20241224,153900,434390967,675,675,675,675,0
20241224,153800,434390967,675,675,675,675,0
20241224,153700,434390967,675,675,675,675,0
20241224,153600,434390967,675,675,675,675,0
20241224,153500,434390967,675,675,675,675,0
20241224,153400,434390967,675,675,675,675,0
20241224,153300,434390967,675,675,675,675,0
20241224,153200,434390967,675,675,675,675,0
20241224,153100,434390967,675,675,675,675,0
20241224,153000,434390967,675,675,675,675,3818
20241224,152900,431813817,676,676,676,676,0
20241224,152800,431813817,676,676,676,676,0
20241224,152700,431813817,676,676,676,676,0
20241224,152600,431813817,676,676,676,676,0
20241224,152500,431813817,676,676,676,676,0
20241224,152400,431813817,676,676,676,676,0
20241224,152300,431813817,676,676,676,676,0
20241224,152200,431813817,676,676,676,676,0
20241224,152100,431813817,676,676,676,676,0
20241224,152000,431813817,676,676,676,676,0
20241224,151900,431813817,676,676,676,676,1102
20241224,151800,431068865,676,675,676,675,4134
20241224,151700,428276888,676,676,676,676,100
20241224,151600,428209288,672,672,676,672,1117
20241224,151500,427456984,672,676,676,672,900
20241224,151400,426849584,676,676,676,676,0
20241224,151300,426849584,676,676,676,676,0
20241224,151200,426849584,676,676,676,676,162
20241224,151100,426740072,672,672,672,672,0
20241224,151000,426740072,672,672,672,672,1000
20241224,150900,426068072,671,671,671,671,707
20241224,150800,425593675,672,675,675,672,614
20241224,150700,425180810,675,675,675,675,0
20241224,150600,425180810,675,675,675,675,0
20241224,150500,425180810,675,675,675,675,2
20241224,150400,425179460,675,675,675,675,550
20241224,150300,424808210,675,675,675,675,0
20241224,150200,424808210,675,675,675,675,21
20241224,150100,424794035,675,675,675,675,0
20241224,150000,424794035,675,674,675,674,569
20241224,145900,424410108,675,675,675,675,53
20241224,145800,424374333,676,676,676,675,42697
20241224,145700,395553856,676,676,676,676,0
20241224,145600,395553856,676,676,676,676,2500
20241224,145500,393863856,676,676,676,676,448
20241224,145400,393561008,676,677,677,676,2240
20241224,145300,392046528,677,677,677,677,2305
20241224,145200,390486043,677,677,677,677,215
20241224,145100,390340488,677,678,678,677,1050
20241224,145000,389629588,678,678,678,678,798
20241224,144900,389088544,679,679,679,679,100
20241224,144800,389020644,679,679,679,679,306
20241224,144700,388812870,679,679,679,679,10062
20241224,144600,381980772,679,680,680,679,4279
20241224,144500,379074904,680,680,680,680,200
20241224,144400,378938904,680,680,680,680,763
20241224,144300,378420064,680,680,680,680,5000
20241224,144200,375020064,680,679,680,679,8381
20241224,144100,369323606,679,679,679,679,2
20241224,144000,369322248,678,678,679,678,209
20241224,143900,369180537,678,678,678,678,110
20241224,143800,369105957,677,677,677,677,0
20241224,143700,369105957,677,677,677,677,0
20241224,143600,369105957,677,678,678,677,6004
20241224,143500,365041247,678,678,678,678,0
20241224,143400,365041247,678,678,678,678,9375
20241224,143300,358684997,678,678,678,678,24
20241224,143200,358668725,678,678,678,678,0
20241224,143100,358668725,678,677,678,677,5502
20241224,143000,354938663,676,677,677,676,560
20241224,142900,354559853,676,676,676,676,0
20241224,142800,354559853,676,676,676,676,0
20241224,142700,354559853,676,676,677,676,3220
20241224,142600,352380650,675,676,676,675,159
20241224,142500,352273319,676,676,676,676,0
20241224,142400,352273319,676,676,676,676,0
20241224,142300,352273319,676,676,676,676,0
20241224,142200,352273319,676,676,676,676,707
20241224,142100,351795387,676,676,676,676,900
20241224,142000,351186987,677,677,677,677,1
20241224,141900,351186310,675,677,677,675,19028
20241224,141800,338341376,677,677,677,677,800
20241224,141700,337799776,677,677,677,677,100
20241224,141600,337732076,676,676,676,676,0
20241224,141500,337732076,676,676,676,676,976
20241224,141400,337072300,676,676,676,676,3
20241224,141300,337070272,677,677,677,677,43
20241224,141200,337041161,677,677,677,677,101
20241224,141100,336972784,677,677,677,677,672
20241224,141000,336517840,677,677,677,677,3114
20241224,140900,334409662,677,677,677,677,4
20241224,140800,334406954,678,676,678,676,13932
20241224,140700,324965202,675,673,675,673,16628
20241224,140600,313766303,673,673,673,673,1600
20241224,140500,312689503,671,671,671,671,8
20241224,140400,312684135,671,671,671,671,10
20241224,140300,312677425,673,673,673,673,2499
20241224,140200,310995598,671,671,671,671,0
20241224,140100,310995598,671,672,672,671,40
20241224,140000,310968753,672,672,672,672,405
20241224,135900,310696593,672,672,672,672,6
20241224,135800,310692561,672,672,672,672,22
20241224,135700,310677777,672,671,672,671,6972
20241224,135600,305993593,672,673,673,672,1159
20241224,135500,305214744,672,672,672,672,317
20241224,135400,305001720,672,672,672,672,60
20241224,135300,304961400,672,672,672,672,2
20241224,135200,304960056,672,672,672,672,0
20241224,135100,304960056,672,672,672,672,3
20241224,135000,304958040,672,672,672,672,868
20241224,134900,304374744,672,672,672,672,0
20241224,134800,304374744,672,672,672,672,0
20241224,134700,304374744,672,673,674,672,429
20241224,134600,304086266,673,672,673,672,220
20241224,134500,303938356,672,672,672,672,799
20241224,134400,303401428,672,672,672,672,100
20241224,134300,303334228,672,672,672,672,109
20241224,134200,303260980,672,672,672,672,0
20241224,134100,303260980,672,672,672,672,10
20241224,134000,303254260,671,671,671,671,100
20241224,133900,303187160,671,671,671,671,100
20241224,133800,303120060,671,671,671,671,0
20241224,133700,303120060,671,671,671,671,0
20241224,133600,303120060,671,671,671,671,101
20241224,133500,303052289,673,673,673,673,4604
20241224,133400,299953797,673,673,673,673,210
20241224,133300,299812467,673,673,673,673,7
20241224,133200,299807756,672,672,672,672,6
20241224,133100,299803724,673,673,673,673,2552
20241224,133000,298086228,673,673,673,673,0
20241224,132900,298086228,673,673,673,673,6878
20241224,132800,293457334,674,674,674,674,0
20241224,132700,293457334,674,674,674,674,1
20241224,132600,293456660,673,671,673,671,21992
20241224,132500,278686787,671,671,671,669,209
20241224,132400,278546842,670,670,670,670,1550
20241224,132300,277508342,670,669,670,669,6637
20241224,132200,273061553,668,668,668,668,0
20241224,132100,273061553,668,668,668,668,602
20241224,132000,272659417,668,670,670,668,309
20241224,131900,272452405,670,669,670,669,93
20241224,131800,272390145,669,670,670,669,120
20241224,131700,272309765,669,669,669,669,2000
20241224,131600,270971765,670,670,670,670,2000
20241224,131500,269631765,670,670,670,670,101
20241224,131400,269564095,667,667,667,667,0
20241224,131300,269564095,667,667,667,667,34
20241224,131200,269541417,667,667,667,667,3916
20241224,131100,266929445,667,670,670,667,556
20241224,131000,266558494,667,669,669,667,500
20241224,130900,266224168,670,670,670,669,566
20241224,130800,265845047,670,669,670,669,1456
20241224,130700,264869596,667,669,669,667,231
20241224,130600,264715059,669,669,669,669,1
20241224,130500,264714390,666,666,668,666,8
20241224,130400,264709058,668,668,668,668,0
20241224,130300,264709058,668,668,668,668,2000
20241224,130200,263373058,670,670,670,670,147
20241224,130100,263274568,670,668,670,665,10542
20241224,130000,256250291,669,669,669,669,3284
20241224,125900,254053295,670,671,671,670,14
20241224,125800,254043906,669,669,669,669,217
20241224,125700,253898733,671,671,671,670,15156
20241224,125600,243743752,672,671,672,671,6170
20241224,125500,239603082,672,671,672,671,699
20241224,125400,239133853,672,673,673,672,9635
20241224,125300,232659132,673,674,674,673,75
20241224,125200,232608656,674,673,674,673,2785
20241224,125100,230734350,673,673,673,673,517
20241224,125000,230386409,673,673,673,673,2
20241224,124900,230385063,672,673,673,672,928
20241224,124800,229761347,673,673,673,673,1732
20241224,124700,228595711,673,673,673,673,72
20241224,124600,228547255,673,673,673,673,237
20241224,124500,228387754,673,673,673,673,0
20241224,124400,228387754,673,673,673,673,743
20241224,124300,227887715,672,672,672,672,539
20241224,124200,227525507,672,672,672,672,500
20241224,124100,227189507,671,671,671,671,0
20241224,124000,227189507,671,671,671,671,7
20241224,123900,227184810,672,672,672,672,4
20241224,123800,227182122,672,672,672,672,800
20241224,123700,226644522,671,672,672,671,5740
20241224,123600,222790242,672,672,672,672,300
20241224,123500,222588642,672,672,672,672,501
20241224,123400,222251970,671,672,672,671,864
20241224,123300,221672166,672,672,672,672,103
20241224,123200,221602950,672,672,672,672,0
20241224,123100,221602950,672,672,672,672,4074
20241224,123000,218865222,672,671,672,671,502
20241224,122900,218528281,672,671,672,671,387
20241224,122800,218268493,671,671,671,671,78
20241224,122700,218216155,671,671,671,671,151
20241224,122600,218114834,671,671,671,671,602
20241224,122500,217710892,671,671,671,671,302
20241224,122400,217508250,671,671,671,671,73
20241224,122300,217459267,671,671,671,671,568
20241224,122200,217078139,671,671,671,671,501
20241224,122100,216741968,671,672,672,671,240
20241224,122000,216580790,671,671,671,671,1800
20241224,121900,215372990,671,672,672,671,1023
20241224,121800,214686552,672,672,672,672,0
20241224,121700,214686552,672,672,672,672,2
20241224,121600,214685208,675,675,675,675,1
20241224,121500,214684533,675,675,675,675,478
20241224,121400,214361883,675,675,675,675,0
20241224,121300,214361883,675,675,675,675,0
20241224,121200,214361883,675,675,675,675,1004
20241224,121100,213684183,672,671,672,670,2200
20241224,121000,212208742,674,672,674,672,501
20241224,120900,211871416,672,672,672,672,100
20241224,120800,211804216,672,672,672,671,1275
20241224,120700,210948687,673,673,673,673,0
20241224,120600,210948687,673,671,673,671,1599
20241224,120500,209875302,671,671,671,671,411
20241224,120400,209599521,671,671,671,671,12
20241224,120300,209591469,671,671,671,671,2503
20241224,120200,207911956,671,671,671,670,4642
20241224,120100,204801759,671,673,673,671,9240
20241224,120000,198597946,674,674,674,674,0
20241224,115900,198597946,674,674,674,674,2
20241224,115800,198596598,674,674,674,674,319
20241224,115700,198381592,674,674,677,674,1155
20241224,115600,197602050,674,674,674,673,4573
20241224,115500,194521479,674,674,674,674,3079
20241224,115400,192446233,674,676,676,674,220
20241224,115300,192297840,675,675,675,675,12
20241224,115200,192289740,675,675,675,675,2
20241224,115100,192288390,675,675,675,675,2365
20241224,115000,190692015,677,677,677,677,0
20241224,114900,190692015,677,677,677,677,490
20241224,114800,190360285,677,677,677,677,334
20241224,114700,190134167,677,677,677,677,103
20241224,114600,190064436,676,676,676,676,0
20241224,114500,190064436,676,677,677,676,1242
20241224,114400,189223944,677,677,677,677,0
20241224,114300,189223944,677,677,677,677,0
20241224,114200,189223944,677,677,677,677,1
20241224,114100,189223267,676,676,676,676,0
20241224,114000,189223267,676,676,676,676,0
20241224,113900,189223267,676,677,677,676,430
20241224,113800,188932440,677,677,677,677,0
20241224,113700,188932440,677,677,677,677,0
20241224,113600,188932440,677,677,677,677,0
20241224,113500,188932440,677,677,677,677,150
20241224,113400,188830890,677,677,677,677,0
20241224,113300,188830890,677,677,677,677,0
20241224,113200,188830890,677,677,677,677,0
20241224,113100,188830890,677,677,677,677,0
20241224,113000,188830890,677,677,677,677,10
20241224,112900,188824120,678,678,678,678,0
20241224,112800,188824120,678,678,678,678,0
20241224,112700,188824120,678,678,678,678,196
20241224,112600,188691232,674,674,674,674,0
20241224,112500,188691232,674,674,674,674,122
20241224,112400,188609004,674,674,674,674,28
20241224,112300,188590132,674,674,674,674,2539
20241224,112200,186878846,678,678,678,678,1
20241224,112100,186878168,675,675,675,675,615
20241224,112000,186463043,678,678,678,678,37
20241224,111900,186437957,678,678,678,678,0
20241224,111800,186437957,678,678,678,678,0
20241224,111700,186437957,678,678,678,678,1
20241224,111600,186437279,675,675,675,675,0
20241224,111500,186437279,675,675,675,675,3119
20241224,111400,184331954,675,675,675,675,0
20241224,111300,184331954,675,676,679,675,10275
20241224,111200,177394769,676,677,677,676,20003
20241224,111100,163865339,678,679,679,678,2973
20241224,111000,161849634,680,680,680,680,0
20241224,110900,161849634,680,680,680,680,0
20241224,110800,161849634,680,680,680,680,5
20241224,110700,161846234,680,679,680,679,45
20241224,110600,161815678,678,678,678,678,2139
20241224,110500,160365436,680,680,680,680,0
20241224,110400,160365436,680,680,680,680,0
20241224,110300,160365436,680,680,680,680,0
20241224,110200,160365436,680,680,680,680,0
20241224,110100,160365436,680,680,680,680,1
20241224,110000,160364756,680,680,680,680,0
20241224,105900,160364756,680,680,680,680,0
20241224,105800,160364756,680,680,680,680,1
20241224,105700,160364076,677,680,680,677,12567
20241224,105600,151845290,680,680,680,680,0
20241224,105500,151845290,680,680,680,680,70
20241224,105400,151797690,679,679,679,679,20
20241224,105300,151784110,679,679,679,679,6555
20241224,105200,147333265,680,680,680,680,13
20241224,105100,147324425,680,680,680,680,6
20241224,105000,147320345,679,679,679,679,0
20241224,104900,147320345,679,679,679,679,0
20241224,104800,147320345,679,679,679,679,0
20241224,104700,147320345,679,679,679,679,0
20241224,104600,147320345,679,679,679,679,10270
20241224,104500,140347015,679,679,679,679,1
20241224,104400,140346336,679,679,679,679,4
20241224,104300,140343620,679,679,679,679,4
20241224,104200,140340904,679,679,679,679,0
20241224,104100,140340904,679,679,679,679,127
20241224,104000,140254671,678,678,678,678,0
20241224,103900,140254671,678,678,678,678,0
20241224,103800,140254671,678,679,679,678,1869
20241224,103700,138987120,678,678,678,678,750
20241224,103600,138478620,678,678,678,678,0
20241224,103500,138478620,678,678,678,678,377
20241224,103400,138223014,678,678,678,678,80
20241224,103300,138168774,678,678,678,678,548
20241224,103200,137797230,678,678,678,678,202
20241224,103100,137660274,679,679,679,679,10
20241224,103000,137653484,679,679,679,679,0
20241224,102900,137653484,679,679,679,679,205
20241224,102800,137514289,679,679,679,679,10
20241224,102700,137507499,679,679,679,679,0
20241224,102600,137507499,679,679,679,679,9
20241224,102500,137501388,679,679,679,679,840
20241224,102400,136931028,679,679,679,679,754
20241224,102300,136419062,679,679,679,679,865
20241224,102200,135831727,679,679,679,679,20
20241224,102100,135818147,679,677,679,677,116
20241224,102000,135739385,677,677,677,677,70
20241224,101900,135691995,679,679,679,679,500
20241224,101800,135352495,680,680,680,680,50
20241224,101700,135318495,678,678,678,678,310
20241224,101600,135108315,678,678,678,678,0
20241224,101500,135108315,678,678,678,678,0
20241224,101400,135108315,678,680,680,678,70
20241224,101300,135060837,677,677,677,677,0
20241224,101200,135060837,677,678,679,677,1822
20241224,101100,133825793,679,678,679,678,1810
20241224,101000,132597320,679,679,679,679,2
20241224,100900,132595962,677,679,679,677,1176
20241224,100800,131799808,678,679,679,678,374
20241224,100700,131546235,680,680,680,678,58
20241224,100600,131506889,679,677,679,677,227
20241224,100500,131353054,677,677,677,677,4427
20241224,100400,128355975,677,677,677,677,5115
20241224,100300,124893120,677,677,677,677,200
20241224,100200,124757720,677,677,677,677,823
20241224,100100,124200549,678,678,678,678,542
20241224,100000,123833073,677,677,677,677,200
20241224,095900,123697673,678,677,678,677,5463
20241224,095800,119997018,677,679,679,677,9010
20241224,095700,113891218,680,680,680,680,0
20241224,095600,113891218,680,680,680,680,148
20241224,095500,113790578,680,680,680,678,30300
20241224,095400,93232576,680,681,681,680,4178
20241224,095300,90390358,682,682,682,682,2
20241224,095200,90388994,683,683,683,683,51
20241224,095100,90354161,683,683,683,683,0
20241224,095000,90354161,683,683,683,683,1
20241224,094900,90353478,681,681,681,681,0
20241224,094800,90353478,681,681,681,681,200
20241224,094700,90217278,683,683,683,680,1397
20241224,094600,89266127,683,683,683,683,0
20241224,094500,89266127,683,683,683,683,219
20241224,094400,89116550,683,682,683,680,1324
20241224,094300,88213195,680,680,680,680,0
20241224,094200,88213195,680,680,680,680,0
20241224,094100,88213195,680,680,680,680,10053
20241224,094000,81377155,681,682,682,681,506
20241224,093900,81032549,682,682,683,682,5100
20241224,093800,77549385,683,683,683,683,0
20241224,093700,77549385,683,683,683,683,0
20241224,093600,77549385,683,683,683,683,5
20241224,093500,77545970,679,680,684,679,11972
20241224,093400,69401512,684,681,684,680,1601
20241224,093300,68312012,680,683,683,680,10001
20241224,093200,61510552,683,683,683,683,11
20241224,093100,61503039,683,683,683,683,0
20241224,093000,61503039,683,683,683,683,506
20241224,092900,61157441,683,683,683,683,2501
20241224,092800,59449258,680,680,683,680,6340
20241224,092700,55136715,681,681,681,681,663
20241224,092600,54685212,682,683,683,682,2
20241224,092500,54683847,679,679,679,679,0
20241224,092400,54683847,679,681,681,679,5000
20241224,092300,51286246,684,684,684,684,13
20241224,092200,51277354,684,680,684,680,16221
20241224,092100,40247070,680,683,684,680,15758
20241224,092000,29515613,684,684,684,684,44
20241224,091900,29485517,684,684,684,684,4042
20241224,091800,26720789,684,684,684,684,2218
20241224,091700,25203677,684,686,686,684,2600
20241224,091600,23425177,684,685,685,684,303
20241224,091500,23217915,686,686,686,686,14
20241224,091400,23208311,683,685,686,683,2055
20241224,091300,21801721,686,686,686,686,6242
20241224,091200,17519709,686,686,686,686,0
20241224,091100,17519709,686,686,686,686,1026
20241224,091000,16815873,685,684,685,684,5979
20241224,090900,12722387,685,685,685,685,213
20241224,090800,12576482,685,684,685,684,2173
20241224,090700,11089145,685,685,685,685,932
20241224,090600,10450725,685,684,685,684,595
20241224,090500,10043743,684,683,684,683,455
20241224,090400,9732567,684,684,684,684,1288
20241224,090300,8851575,681,684,684,681,6934
20241224,090200,4116164,685,685,685,685,320
20241224,090100,3896964,683,683,683,683,1203
20241224,090000,3075315,680,679,680,679,4226