stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185700,351309002,500,500,500,500,5856
20241203,185600,351309002,500,500,500,500,0
20241203,185500,351309002,500,500,500,500,0
20241203,185400,351309002,500,500,500,500,0
20241203,185300,351309002,500,500,500,500,0
20241203,185200,351309002,500,500,500,500,0
20241203,185100,351309002,500,500,500,500,0
20241203,185000,351309002,500,500,500,500,0
20241203,184900,351309002,500,500,500,500,0
20241203,184800,351309002,500,500,500,500,0
20241203,184700,351309002,500,500,500,500,0
20241203,184600,351309002,500,500,500,500,0
20241203,184500,351309002,500,500,500,500,0
20241203,184400,351309002,500,500,500,500,0
20241203,184300,351309002,500,500,500,500,0
20241203,184200,351309002,500,500,500,500,0
20241203,184100,351309002,500,500,500,500,0
20241203,184000,351309002,500,500,500,500,0
20241203,183900,351309002,500,500,500,500,0
20241203,183800,351309002,500,500,500,500,0
20241203,183700,351309002,500,500,500,500,0
20241203,183600,351309002,500,500,500,500,0
20241203,183500,351309002,500,500,500,500,0
20241203,183400,351309002,500,500,500,500,0
20241203,183300,351309002,500,500,500,500,0
20241203,183200,351309002,500,500,500,500,0
20241203,183100,351309002,500,500,500,500,0
20241203,183000,351309002,500,500,500,500,0
20241203,182900,351309002,500,500,500,500,0
20241203,182800,351309002,500,500,500,500,0
20241203,182700,351309002,500,500,500,500,5856
20241203,182600,351309002,500,500,500,500,0
20241203,182500,351309002,500,500,500,500,0
20241203,182400,351309002,500,500,500,500,0
20241203,182300,351309002,500,500,500,500,0
20241203,182200,351309002,500,500,500,500,0
20241203,182100,351309002,500,500,500,500,0
20241203,182000,351309002,500,500,500,500,0
20241203,181900,351309002,500,500,500,500,0
20241203,181800,351309002,500,500,500,500,0
20241203,181700,351309002,500,500,500,500,0
20241203,181600,351309002,500,500,500,500,0
20241203,181500,351309002,500,500,500,500,0
20241203,181400,351309002,500,500,500,500,0
20241203,181300,351309002,500,500,500,500,0
20241203,181200,351309002,500,500,500,500,0
20241203,181100,351309002,500,500,500,500,0
20241203,181000,351309002,500,500,500,500,0
20241203,180900,351309002,500,500,500,500,0
20241203,180800,351309002,500,500,500,500,0
20241203,180700,351309002,500,500,500,500,0
20241203,180600,351309002,500,500,500,500,0
20241203,180500,351309002,500,500,500,500,0
20241203,180400,351309002,500,500,500,500,0
20241203,180300,351309002,500,500,500,500,0
20241203,180200,351309002,500,500,500,500,0
20241203,180100,351309002,500,500,500,500,0
20241203,180000,351309002,500,500,500,500,0
20241203,175900,351309002,500,500,500,500,0
20241203,175800,351309002,500,500,500,500,0
20241203,175700,351309002,500,500,500,500,5856
20241203,175600,351309002,500,500,500,500,0
20241203,175500,351309002,500,500,500,500,0
20241203,175400,351309002,500,500,500,500,0
20241203,175300,351309002,500,500,500,500,0
20241203,175200,351309002,500,500,500,500,0
20241203,175100,351309002,500,500,500,500,0
20241203,175000,351309002,500,500,500,500,0
20241203,174900,351309002,500,500,500,500,0
20241203,174800,351309002,500,500,500,500,0
20241203,174700,351309002,500,500,500,500,0
20241203,174600,351309002,500,500,500,500,0
20241203,174500,351309002,500,500,500,500,0
20241203,174400,351309002,500,500,500,500,0
20241203,174300,351309002,500,500,500,500,0
20241203,174200,351309002,500,500,500,500,0
20241203,174100,351309002,500,500,500,500,0
20241203,174000,351309002,500,500,500,500,0
20241203,173900,351309002,500,500,500,500,0
20241203,173800,351309002,500,500,500,500,0
20241203,173700,351309002,500,500,500,500,0
20241203,173600,351309002,500,500,500,500,0
20241203,173500,351309002,500,500,500,500,0
20241203,173400,351309002,500,500,500,500,0
20241203,173300,351309002,500,500,500,500,0
20241203,173200,351309002,500,500,500,500,0
20241203,173100,351309002,500,500,500,500,0
20241203,173000,351309002,500,500,500,500,0
20241203,172900,351309002,500,500,500,500,0
20241203,172800,351309002,500,500,500,500,0
20241203,172700,351309002,500,500,500,500,5856
20241203,172600,351309002,500,500,500,500,0
20241203,172500,351309002,500,500,500,500,0
20241203,172400,351309002,500,500,500,500,0
20241203,172300,351309002,500,500,500,500,0
20241203,172200,351309002,500,500,500,500,0
20241203,172100,351309002,500,500,500,500,0
20241203,172000,351309002,500,500,500,500,0
20241203,171900,351309002,500,500,500,500,0
20241203,171800,351309002,500,500,500,500,0
20241203,171700,351309002,500,500,500,500,0
20241203,171600,351309002,500,500,500,500,0
20241203,171500,351309002,500,500,500,500,0
20241203,171400,351309002,500,500,500,500,0
20241203,171300,351309002,500,500,500,500,0
20241203,171200,351309002,500,500,500,500,0
20241203,171100,351309002,500,500,500,500,0
20241203,171000,351309002,500,500,500,500,0
20241203,170900,351309002,500,500,500,500,0
20241203,170800,351309002,500,500,500,500,0
20241203,170700,351309002,500,500,500,500,0
20241203,170600,351309002,500,500,500,500,0
20241203,170500,351309002,500,500,500,500,0
20241203,170400,351309002,500,500,500,500,0
20241203,170300,351309002,500,500,500,500,0
20241203,170200,351309002,500,500,500,500,0
20241203,170100,351309002,500,500,500,500,0
20241203,170000,351309002,500,500,500,500,0
20241203,165900,351309002,500,500,500,500,0
20241203,165800,351309002,500,500,500,500,0
20241203,165700,351309002,500,500,500,500,5856
20241203,165600,351309002,500,500,500,500,0
20241203,165500,351309002,500,500,500,500,0
20241203,165400,351309002,500,500,500,500,0
20241203,165300,351309002,500,500,500,500,0
20241203,165200,351309002,500,500,500,500,0
20241203,165100,351309002,500,500,500,500,0
20241203,165000,351309002,500,500,500,500,0
20241203,164900,351309002,500,500,500,500,0
20241203,164800,351309002,500,500,500,500,0
20241203,164700,351309002,500,500,500,500,0
20241203,164600,351309002,500,500,500,500,0
20241203,164500,351309002,500,500,500,500,0
20241203,164400,351309002,500,500,500,500,0
20241203,164300,351309002,500,500,500,500,0
20241203,164200,351309002,500,500,500,500,0
20241203,164100,351309002,500,500,500,500,0
20241203,164000,351309002,500,500,500,500,0
20241203,163900,351309002,500,500,500,500,0
20241203,163800,351309002,500,500,500,500,0
20241203,163700,351309002,500,500,500,500,0
20241203,163600,351309002,500,500,500,500,0
20241203,163500,351309002,500,500,500,500,0
20241203,163400,351309002,500,500,500,500,0
20241203,163300,351309002,500,500,500,500,0
20241203,163200,351309002,500,500,500,500,0
20241203,163100,351309002,500,500,500,500,0
20241203,163000,351309002,500,500,500,500,0
20241203,162900,351309002,500,500,500,500,0
20241203,162800,351309002,500,500,500,500,0
20241203,162700,351309002,500,500,500,500,5856
20241203,162600,351309002,500,500,500,500,0
20241203,162500,351309002,500,500,500,500,0
20241203,162400,351309002,500,500,500,500,0
20241203,162300,351309002,500,500,500,500,0
20241203,162200,351309002,500,500,500,500,0
20241203,162100,351309002,500,500,500,500,0
20241203,162000,351309002,500,500,500,500,0
20241203,161900,351309002,500,500,500,500,0
20241203,161800,351309002,500,500,500,500,0
20241203,161700,351309002,500,500,500,500,0
20241203,161600,351309002,500,500,500,500,0
20241203,161500,351309002,500,500,500,500,0
20241203,161400,351309002,500,500,500,500,0
20241203,161300,351309002,500,500,500,500,0
20241203,161200,351309002,500,500,500,500,0
20241203,161100,351309002,500,500,500,500,0
20241203,161000,351309002,500,500,500,500,0
20241203,160900,351309002,500,500,500,500,0
20241203,160800,351309002,500,500,500,500,0
20241203,160700,351309002,500,500,500,500,0
20241203,160600,351309002,500,500,500,500,0
20241203,160500,351309002,500,500,500,500,0
20241203,160400,351309002,500,500,500,500,0
20241203,160300,351309002,500,500,500,500,0
20241203,160200,351309002,500,500,500,500,0
20241203,160100,351309002,500,500,500,500,0
20241203,160000,351309002,500,500,500,500,0
20241203,155900,351309002,500,500,500,500,0
20241203,155800,351309002,500,500,500,500,0
20241203,155700,351309002,500,500,500,500,5856
20241203,155600,351309002,500,500,500,500,0
20241203,155500,351309002,500,500,500,500,0
20241203,155400,351309002,500,500,500,500,0
20241203,155300,351309002,500,500,500,500,0
20241203,155200,351309002,500,500,500,500,0
20241203,155100,351309002,500,500,500,500,0
20241203,155000,351309002,500,500,500,500,0
20241203,154900,351309002,500,500,500,500,0
20241203,154800,351309002,500,500,500,500,0
20241203,154700,351309002,500,500,500,500,0
20241203,154600,351309002,500,500,500,500,0
20241203,154500,351309002,500,500,500,500,0
20241203,154400,351309002,500,500,500,500,0
20241203,154300,351309002,500,500,500,500,0
20241203,154200,351309002,500,500,500,500,0
20241203,154100,351309002,500,500,500,500,0
20241203,154000,351309002,500,500,500,500,0
20241203,153900,351309002,500,500,500,500,0
20241203,153800,351309002,500,500,500,500,0
20241203,153700,351309002,500,500,500,500,0
20241203,153600,351309002,500,500,500,500,0
20241203,153500,351309002,500,500,500,500,0
20241203,153400,351309002,500,500,500,500,0
20241203,153300,351309002,500,500,500,500,0
20241203,153200,351309002,500,500,500,500,0
20241203,153100,351309002,500,500,500,500,0
20241203,153000,351309002,500,500,500,500,5856
20241203,152900,348381002,499,499,499,499,0
20241203,152800,348381002,499,499,499,499,0
20241203,152700,348381002,499,499,499,499,0
20241203,152600,348381002,499,499,499,499,0
20241203,152500,348381002,499,499,499,499,0
20241203,152400,348381002,499,499,499,499,0
20241203,152300,348381002,499,499,499,499,0
20241203,152200,348381002,499,499,499,499,0
20241203,152100,348381002,499,499,499,499,0
20241203,152000,348381002,499,499,499,499,0
20241203,151900,348381002,499,499,499,499,264
20241203,151800,348249266,499,499,499,499,1000
20241203,151700,347750266,500,499,500,499,470
20241203,151600,347515686,499,499,499,499,1200
20241203,151500,346916886,499,499,499,499,107
20241203,151400,346863493,499,499,499,499,100
20241203,151300,346813593,499,499,499,499,2
20241203,151200,346812595,500,500,500,500,0
20241203,151100,346812595,500,499,500,499,11395
20241203,151000,341117095,497,498,498,497,1004
20241203,150900,340617943,499,499,499,499,8
20241203,150800,340613951,499,499,499,499,0
20241203,150700,340613951,499,499,499,499,0
20241203,150600,340613951,499,499,499,499,723
20241203,150500,340253174,499,499,499,499,72
20241203,150400,340217246,498,498,498,498,0
20241203,150300,340217246,498,498,498,498,2036
20241203,150200,339203318,498,498,498,498,1
20241203,150100,339202820,499,499,499,499,0
20241203,150000,339202820,499,499,499,499,0
20241203,145900,339202820,499,499,499,499,0
20241203,145800,339202820,499,499,499,499,97
20241203,145700,339154417,500,500,500,500,1
20241203,145600,339153917,499,499,499,499,501
20241203,145500,338903918,500,499,500,499,220
20241203,145400,338794128,500,500,500,500,50
20241203,145300,338769128,500,499,500,499,3129
20241203,145200,337204928,499,499,499,499,400
20241203,145100,337005328,499,499,499,499,2940
20241203,145000,335538268,499,499,499,499,0
20241203,144900,335538268,499,500,500,499,1661
20241203,144800,334707972,500,500,500,500,0
20241203,144700,334707972,500,500,500,500,0
20241203,144600,334707972,500,500,500,500,0
20241203,144500,334707972,500,500,500,500,0
20241203,144400,334707972,500,500,500,500,0
20241203,144300,334707972,500,500,500,500,5
20241203,144200,334705472,500,500,500,500,898
20241203,144100,334256472,499,499,499,499,100
20241203,144000,334206572,499,499,499,499,0
20241203,143900,334206572,499,499,499,499,237
20241203,143800,334088309,498,499,499,498,50
20241203,143700,334063394,498,498,498,498,0
20241203,143600,334063394,498,498,498,498,0
20241203,143500,334063394,498,498,498,498,466
20241203,143400,333831326,500,500,500,500,0
20241203,143300,333831326,500,500,500,500,10
20241203,143200,333826326,500,499,500,499,329
20241203,143100,333662028,499,499,499,499,101
20241203,143000,333611629,500,500,500,500,0
20241203,142900,333611629,500,500,500,500,0
20241203,142800,333611629,500,500,500,500,0
20241203,142700,333611629,500,500,500,500,0
20241203,142600,333611629,500,500,500,500,0
20241203,142500,333611629,500,499,500,499,110
20241203,142400,333556729,499,499,499,499,1286
20241203,142300,332915015,499,500,500,499,106
20241203,142200,332862115,500,500,500,500,1
20241203,142100,332861615,498,498,498,498,0
20241203,142000,332861615,498,498,498,498,1000
20241203,141900,332363615,500,500,500,500,0
20241203,141800,332363615,500,500,500,500,0
20241203,141700,332363615,500,500,500,500,0
20241203,141600,332363615,500,500,500,500,0
20241203,141500,332363615,500,500,500,500,0
20241203,141400,332363615,500,500,500,500,0
20241203,141300,332363615,500,500,500,500,0
20241203,141200,332363615,500,500,500,500,0
20241203,141100,332363615,500,500,500,500,0
20241203,141000,332363615,500,500,500,500,1
20241203,140900,332363115,498,498,498,498,1000
20241203,140800,331865115,500,500,500,500,0
20241203,140700,331865115,500,500,500,500,0
20241203,140600,331865115,500,500,500,500,0
20241203,140500,331865115,500,500,500,500,100
20241203,140400,331815115,500,500,500,500,0
20241203,140300,331815115,500,500,500,500,97
20241203,140200,331766615,500,500,500,500,220
20241203,140100,331656615,500,500,500,500,4000
20241203,140000,329656615,500,500,500,500,0
20241203,135900,329656615,500,500,500,500,0
20241203,135800,329656615,500,500,500,500,0
20241203,135700,329656615,500,498,500,498,19
20241203,135600,329647117,500,500,500,500,0
20241203,135500,329647117,500,500,500,500,0
20241203,135400,329647117,500,500,500,500,0
20241203,135300,329647117,500,500,500,500,0
20241203,135200,329647117,500,500,500,500,0
20241203,135100,329647117,500,500,500,500,0
20241203,135000,329647117,500,500,500,500,0
20241203,134900,329647117,500,500,500,500,0
20241203,134800,329647117,500,499,500,499,7050
20241203,134700,326129157,500,500,500,500,10
20241203,134600,326124157,499,500,500,499,110
20241203,134500,326069257,500,500,500,500,100
20241203,134400,326019257,500,500,500,500,10
20241203,134300,326014257,499,500,500,499,2311
20241203,134200,324858758,500,500,500,500,0
20241203,134100,324858758,500,500,500,500,3178
20241203,134000,323269758,500,500,500,500,1010
20241203,133900,322764758,499,499,499,499,2201
20241203,133800,321666459,499,499,499,499,1000
20241203,133700,321167459,500,499,500,499,700
20241203,133600,320818149,499,499,499,499,10
20241203,133500,320813159,499,500,500,499,200
20241203,133400,320713259,500,499,500,498,2011
20241203,133300,319709761,499,499,499,499,3000
20241203,133200,318212761,499,498,499,498,3000
20241203,133100,316716761,497,497,497,497,990
20241203,133000,316224731,497,497,497,497,0
20241203,132900,316224731,497,497,497,497,10
20241203,132800,316219761,496,496,496,496,1369
20241203,132700,315540737,496,496,496,496,1010
20241203,132600,315039777,496,496,496,496,1007
20241203,132500,314540305,496,496,496,496,41
20241203,132400,314519969,496,496,496,496,101
20241203,132300,314469873,496,492,496,492,1001
20241203,132200,313973381,496,496,496,496,1019
20241203,132100,313467957,496,496,496,496,1000
20241203,132000,312971957,496,496,496,496,0
20241203,131900,312971957,496,496,496,496,1
20241203,131800,312971461,496,495,496,495,381
20241203,131700,312782865,493,495,496,493,1205
20241203,131600,312186313,494,492,494,492,358
20241203,131500,312009898,492,492,492,492,0
20241203,131400,312009898,492,492,492,492,0
20241203,131300,312009898,492,492,492,492,0
20241203,131200,312009898,492,492,492,492,0
20241203,131100,312009898,492,493,493,492,6636
20241203,131000,308744985,496,496,496,496,0
20241203,130900,308744985,496,496,496,496,11
20241203,130800,308739529,492,492,492,492,0
20241203,130700,308739529,492,492,492,492,875
20241203,130600,308309029,494,494,494,494,0
20241203,130500,308309029,494,494,494,494,0
20241203,130400,308309029,494,494,494,494,0
20241203,130300,308309029,494,494,494,494,929
20241203,130200,307850103,494,493,494,493,101
20241203,130100,307800210,493,493,493,493,101
20241203,130000,307750417,493,493,493,493,0
20241203,125900,307750417,493,493,493,493,0
20241203,125800,307750417,493,493,493,493,4
20241203,125700,307748445,492,492,492,492,0
20241203,125600,307748445,492,492,492,492,0
20241203,125500,307748445,492,492,492,492,0
20241203,125400,307748445,492,492,492,492,0
20241203,125300,307748445,492,492,492,492,0
20241203,125200,307748445,492,492,492,492,18
20241203,125100,307739589,492,492,492,492,0
20241203,125000,307739589,492,492,492,492,0
20241203,124900,307739589,492,492,492,492,341
20241203,124800,307571817,491,491,491,490,5001
20241203,124700,305117291,491,491,491,491,0
20241203,124600,305117291,491,493,493,491,1490
20241203,124500,304384893,493,493,493,493,0
20241203,124400,304384893,493,493,493,493,3514
20241203,124300,302652491,496,496,496,496,13
20241203,124200,302646043,495,495,495,495,0
20241203,124100,302646043,495,495,495,495,0
20241203,124000,302646043,495,495,495,495,0
20241203,123900,302646043,495,495,495,495,1
20241203,123800,302645548,496,495,496,495,8460
20241203,123700,298457593,497,497,497,497,0
20241203,123600,298457593,497,497,497,497,0
20241203,123500,298457593,497,497,497,497,0
20241203,123400,298457593,497,497,497,497,3
20241203,123300,298456102,499,497,499,496,3530
20241203,123200,296705017,499,495,499,495,5050
20241203,123100,294205238,493,491,493,491,4910
20241203,123000,291786328,490,490,490,490,362
20241203,122900,291608948,490,490,490,490,11
20241203,122800,291603558,490,490,490,490,0
20241203,122700,291603558,490,490,490,490,227
20241203,122600,291492328,490,490,490,490,0
20241203,122500,291492328,490,490,490,490,0
20241203,122400,291492328,490,490,490,490,5670
20241203,122300,288714028,490,491,491,490,846
20241203,122200,288298688,491,491,491,491,0
20241203,122100,288298688,491,491,491,491,0
20241203,122000,288298688,491,491,491,491,0
20241203,121900,288298688,491,491,491,491,0
20241203,121800,288298688,491,489,491,489,59
20241203,121700,288269721,490,491,491,490,6643
20241203,121600,285014009,490,490,490,490,0
20241203,121500,285014009,490,490,490,490,1081
20241203,121400,284484319,490,490,490,490,90
20241203,121300,284440219,490,490,490,490,1410
20241203,121200,283749319,490,490,490,490,2224
20241203,121100,282659559,490,490,490,490,419
20241203,121000,282454249,491,491,491,491,0
20241203,120900,282454249,491,491,491,491,0
20241203,120800,282454249,491,491,491,491,300
20241203,120700,282306949,491,490,491,490,2500
20241203,120600,281081449,490,490,490,490,2089
20241203,120500,280057839,490,490,490,490,4009
20241203,120400,278093429,493,493,493,493,0
20241203,120300,278093429,493,493,493,493,0
20241203,120200,278093429,493,490,493,490,2036
20241203,120100,277095666,490,490,490,490,5
20241203,120000,277093216,490,490,490,490,8892
20241203,115900,272736136,490,491,491,490,1410
20241203,115800,272045057,491,492,492,489,30100
20241203,115700,257263028,493,493,493,493,1286
20241203,115600,256629030,495,495,495,495,0
20241203,115500,256629030,495,495,495,495,1
20241203,115400,256628535,493,493,493,493,6123
20241203,115300,253609896,495,495,495,495,6
20241203,115200,253606926,495,495,495,495,276
20241203,115100,253470306,495,495,495,495,0
20241203,115000,253470306,495,495,495,495,0
20241203,114900,253470306,495,495,495,495,2000
20241203,114800,252480306,493,493,493,493,0
20241203,114700,252480306,493,493,493,493,3000
20241203,114600,251001306,493,493,493,493,3000
20241203,114500,249522306,497,497,497,497,692
20241203,114400,249178382,497,493,497,493,1731
20241203,114300,248320871,493,493,493,493,0
20241203,114200,248320871,493,493,493,493,2095
20241203,114100,247288036,493,493,493,493,0
20241203,114000,247288036,493,493,493,492,1464
20241203,113900,246566309,492,492,492,492,17
20241203,113800,246557945,493,493,493,493,6030
20241203,113700,243585155,493,494,494,492,20349
20241203,113600,233552286,494,496,496,493,44084
20241203,113500,211755079,497,497,497,497,1446
20241203,113400,211036417,498,498,498,498,0
20241203,113300,211036417,498,498,498,498,1
20241203,113200,211035919,499,499,499,499,0
20241203,113100,211035919,499,499,499,499,1
20241203,113000,211035420,499,499,499,499,0
20241203,112900,211035420,499,499,499,499,500
20241203,112800,210785920,499,499,499,499,0
20241203,112700,210785920,499,499,499,499,285
20241203,112600,210643705,498,498,498,498,0
20241203,112500,210643705,498,498,498,498,0
20241203,112400,210643705,498,498,498,498,0
20241203,112300,210643705,498,498,498,498,30
20241203,112200,210628765,498,498,498,498,311
20241203,112100,210473887,498,498,498,498,800
20241203,112000,210075487,497,498,498,497,1605
20241203,111900,209277202,498,498,498,498,0
20241203,111800,209277202,498,498,498,498,0
20241203,111700,209277202,498,498,498,498,0
20241203,111600,209277202,498,498,498,497,1557
20241203,111500,208501866,497,497,497,497,939
20241203,111400,208035183,497,499,499,497,27660
20241203,111300,194266265,500,500,500,500,5020
20241203,111200,191756265,500,501,501,500,7316
20241203,111100,188096931,502,502,502,502,517
20241203,111000,187837397,504,504,504,504,0
20241203,110900,187837397,504,504,504,504,0
20241203,110800,187837397,504,504,504,504,40
20241203,110700,187817237,504,504,504,504,0
20241203,110600,187817237,504,503,504,503,26
20241203,110500,187804158,501,501,501,501,20
20241203,110400,187794138,501,502,502,501,6940
20241203,110300,184310260,502,503,503,502,17548
20241203,110200,175498565,503,503,503,503,0
20241203,110100,175498565,503,503,503,503,131
20241203,110000,175432672,504,504,504,504,0
20241203,105900,175432672,504,504,504,504,4000
20241203,105800,173416672,506,506,506,506,0
20241203,105700,173416672,506,506,506,506,0
20241203,105600,173416672,506,504,506,504,1004
20241203,105500,172910648,504,504,504,504,3000
20241203,105400,171398648,504,504,504,504,1
20241203,105300,171398144,504,506,506,504,2001
20241203,105200,170389638,504,504,504,504,1000
20241203,105100,169885638,504,504,506,504,6322
20241203,105000,166699348,505,505,505,505,0
20241203,104900,166699348,505,505,505,505,10318
20241203,104800,161488758,507,507,507,507,0
20241203,104700,161488758,507,507,507,507,10033
20241203,104600,156402027,507,507,507,505,19177
20241203,104500,146690531,508,507,508,507,501
20241203,104400,146436523,508,506,508,506,3001
20241203,104300,144918015,507,508,508,507,5248
20241203,104200,142256531,508,506,508,504,4272
20241203,104100,140098029,507,506,507,506,601
20241203,104000,139793323,507,507,507,507,4200
20241203,103900,137663923,507,508,508,507,578
20241203,103800,137370577,508,507,508,507,1272
20241203,103700,136724423,507,508,508,507,2589
20241203,103600,135409300,508,508,508,508,3200
20241203,103500,133783700,508,508,508,508,201
20241203,103400,133681592,508,508,508,508,800
20241203,103300,133275192,508,508,508,508,0
20241203,103200,133275192,508,508,508,508,200
20241203,103100,133173592,508,508,508,508,0
20241203,103000,133173592,508,508,508,508,0
20241203,102900,133173592,508,508,508,508,0
20241203,102800,133173592,508,508,508,508,5434
20241203,102700,130413120,509,508,510,508,3022
20241203,102600,128875900,508,509,510,508,2622
20241203,102500,127541320,508,509,510,508,1787
20241203,102400,126633479,510,505,510,504,71830
20241203,102300,90332562,504,504,504,504,2000
20241203,102200,89324562,504,504,504,504,15000
20241203,102100,81764562,504,504,504,504,1
20241203,102000,81764058,503,503,503,503,18766
20241203,101900,72324760,503,503,503,503,57
20241203,101800,72296089,503,503,503,503,1
20241203,101700,72295586,502,502,502,501,701
20241203,101600,71943685,501,501,501,501,20
20241203,101500,71933665,501,501,501,501,100
20241203,101400,71883565,503,502,503,502,3289
20241203,101300,70229698,502,502,502,502,4927
20241203,101200,67756344,502,502,502,502,146
20241203,101100,67683052,502,501,502,501,120
20241203,101000,67622912,501,502,502,501,2488
20241203,100900,66376404,502,500,502,500,37975
20241203,100800,47386902,499,500,500,499,10007
20241203,100700,42393402,500,500,500,500,75
20241203,100600,42355902,498,498,498,498,3
20241203,100500,42354408,498,498,498,498,1
20241203,100400,42353910,500,500,500,500,0
20241203,100300,42353910,500,500,500,500,0
20241203,100200,42353910,500,500,500,500,1
20241203,100100,42353410,498,498,498,498,0
20241203,100000,42353410,498,498,498,498,0
20241203,095900,42353410,498,498,498,498,0
20241203,095800,42353410,498,498,498,498,1614
20241203,095700,41549638,499,499,499,499,456
20241203,095600,41322094,499,499,499,499,85
20241203,095500,41279679,499,499,499,499,0
20241203,095400,41279679,499,499,499,499,1
20241203,095300,41279180,499,499,499,499,0
20241203,095200,41279180,499,499,499,499,0
20241203,095100,41279180,499,499,499,499,0
20241203,095000,41279180,499,499,499,499,3000
20241203,094900,39782180,499,499,499,499,0
20241203,094800,39782180,499,499,499,499,0
20241203,094700,39782180,499,499,499,499,50
20241203,094600,39757230,499,499,499,499,10
20241203,094500,39752240,499,499,499,499,96
20241203,094400,39704336,500,500,500,500,607
20241203,094300,39400836,500,500,500,500,93
20241203,094200,39354336,500,500,500,500,1
20241203,094100,39353836,503,503,503,503,1
20241203,094000,39353333,499,499,499,499,4600
20241203,093900,37057933,502,500,502,500,6869
20241203,093800,33623255,501,501,501,501,2202
20241203,093700,32520053,502,503,503,502,302
20241203,093600,32368447,503,503,503,503,1
20241203,093500,32367944,503,504,504,503,276
20241203,093400,32229114,504,505,505,504,428
20241203,093300,32013397,505,505,505,505,0
20241203,093200,32013397,505,505,505,505,2
20241203,093100,32012387,504,504,504,504,20
20241203,093000,32002307,505,505,505,505,6
20241203,092900,31999277,504,501,504,501,3600
20241203,092800,30186477,505,505,505,505,0
20241203,092700,30186477,505,505,505,505,0
20241203,092600,30186477,505,505,505,505,6
20241203,092500,30183447,501,501,501,501,2000
20241203,092400,29181447,505,505,505,505,96
20241203,092300,29132967,504,504,504,504,3964
20241203,092200,27135111,501,501,501,501,11
20241203,092100,27129600,502,502,502,502,632
20241203,092000,26812336,501,503,503,501,502
20241203,091900,26559834,502,502,502,502,249
20241203,091800,26434836,502,502,502,502,300
20241203,091700,26284236,502,501,502,501,3888
20241203,091600,24336344,501,501,501,501,1000
20241203,091500,23835344,502,502,502,502,3
20241203,091400,23833838,503,503,503,503,100
20241203,091300,23783538,505,500,505,498,5339
20241203,091200,21092369,500,500,500,500,204
20241203,091100,20990369,500,500,500,500,726
20241203,091000,20627369,500,500,500,500,100
20241203,090900,20577369,499,500,504,499,7543
20241203,090800,16797325,498,498,498,498,202
20241203,090700,16696729,495,495,495,495,2
20241203,090600,16695739,496,496,496,496,500
20241203,090500,16447739,496,496,496,496,526
20241203,090400,16186843,496,501,501,496,8393
20241203,090300,12011170,501,497,501,497,499
20241203,090200,11762032,496,501,501,495,4447
20241203,090100,9555175,501,507,507,500,4618
20241203,090000,7235849,507,507,508,499,14310