stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185700,1264177272,500,500,500,500,21564
20241205,185600,1264177272,500,500,500,500,0
20241205,185500,1264177272,500,500,500,500,0
20241205,185400,1264177272,500,500,500,500,0
20241205,185300,1264177272,500,500,500,500,0
20241205,185200,1264177272,500,500,500,500,0
20241205,185100,1264177272,500,500,500,500,0
20241205,185000,1264177272,500,500,500,500,0
20241205,184900,1264177272,500,500,500,500,0
20241205,184800,1264177272,500,500,500,500,0
20241205,184700,1264177272,500,500,500,500,0
20241205,184600,1264177272,500,500,500,500,0
20241205,184500,1264177272,500,500,500,500,0
20241205,184400,1264177272,500,500,500,500,0
20241205,184300,1264177272,500,500,500,500,0
20241205,184200,1264177272,500,500,500,500,0
20241205,184100,1264177272,500,500,500,500,0
20241205,184000,1264177272,500,500,500,500,0
20241205,183900,1264177272,500,500,500,500,0
20241205,183800,1264177272,500,500,500,500,0
20241205,183700,1264177272,500,500,500,500,0
20241205,183600,1264177272,500,500,500,500,0
20241205,183500,1264177272,500,500,500,500,0
20241205,183400,1264177272,500,500,500,500,0
20241205,183300,1264177272,500,500,500,500,0
20241205,183200,1264177272,500,500,500,500,0
20241205,183100,1264177272,500,500,500,500,0
20241205,183000,1264177272,500,500,500,500,0
20241205,182900,1264177272,500,500,500,500,0
20241205,182800,1264177272,500,500,500,500,0
20241205,182700,1264177272,500,500,500,500,21564
20241205,182600,1264177272,500,500,500,500,0
20241205,182500,1264177272,500,500,500,500,0
20241205,182400,1264177272,500,500,500,500,0
20241205,182300,1264177272,500,500,500,500,0
20241205,182200,1264177272,500,500,500,500,0
20241205,182100,1264177272,500,500,500,500,0
20241205,182000,1264177272,500,500,500,500,0
20241205,181900,1264177272,500,500,500,500,0
20241205,181800,1264177272,500,500,500,500,0
20241205,181700,1264177272,500,500,500,500,0
20241205,181600,1264177272,500,500,500,500,0
20241205,181500,1264177272,500,500,500,500,0
20241205,181400,1264177272,500,500,500,500,0
20241205,181300,1264177272,500,500,500,500,0
20241205,181200,1264177272,500,500,500,500,0
20241205,181100,1264177272,500,500,500,500,0
20241205,181000,1264177272,500,500,500,500,0
20241205,180900,1264177272,500,500,500,500,0
20241205,180800,1264177272,500,500,500,500,0
20241205,180700,1264177272,500,500,500,500,0
20241205,180600,1264177272,500,500,500,500,0
20241205,180500,1264177272,500,500,500,500,0
20241205,180400,1264177272,500,500,500,500,0
20241205,180300,1264177272,500,500,500,500,0
20241205,180200,1264177272,500,500,500,500,0
20241205,180100,1264177272,500,500,500,500,0
20241205,180000,1264177272,500,500,500,500,0
20241205,175900,1264177272,500,500,500,500,0
20241205,175800,1264177272,500,500,500,500,0
20241205,175700,1264177272,500,500,500,500,21564
20241205,175600,1264177272,500,500,500,500,0
20241205,175500,1264177272,500,500,500,500,0
20241205,175400,1264177272,500,500,500,500,0
20241205,175300,1264177272,500,500,500,500,0
20241205,175200,1264177272,500,500,500,500,0
20241205,175100,1264177272,500,500,500,500,0
20241205,175000,1264177272,500,500,500,500,0
20241205,174900,1264177272,500,500,500,500,0
20241205,174800,1264177272,500,500,500,500,0
20241205,174700,1264177272,500,500,500,500,0
20241205,174600,1264177272,500,500,500,500,0
20241205,174500,1264177272,500,500,500,500,0
20241205,174400,1264177272,500,500,500,500,0
20241205,174300,1264177272,500,500,500,500,0
20241205,174200,1264177272,500,500,500,500,0
20241205,174100,1264177272,500,500,500,500,0
20241205,174000,1264177272,500,500,500,500,0
20241205,173900,1264177272,500,500,500,500,0
20241205,173800,1264177272,500,500,500,500,0
20241205,173700,1264177272,500,500,500,500,0
20241205,173600,1264177272,500,500,500,500,0
20241205,173500,1264177272,500,500,500,500,0
20241205,173400,1264177272,500,500,500,500,0
20241205,173300,1264177272,500,500,500,500,0
20241205,173200,1264177272,500,500,500,500,0
20241205,173100,1264177272,500,500,500,500,0
20241205,173000,1264177272,500,500,500,500,0
20241205,172900,1264177272,500,500,500,500,0
20241205,172800,1264177272,500,500,500,500,0
20241205,172700,1264177272,500,500,500,500,21564
20241205,172600,1264177272,500,500,500,500,0
20241205,172500,1264177272,500,500,500,500,0
20241205,172400,1264177272,500,500,500,500,0
20241205,172300,1264177272,500,500,500,500,0
20241205,172200,1264177272,500,500,500,500,0
20241205,172100,1264177272,500,500,500,500,0
20241205,172000,1264177272,500,500,500,500,0
20241205,171900,1264177272,500,500,500,500,0
20241205,171800,1264177272,500,500,500,500,0
20241205,171700,1264177272,500,500,500,500,0
20241205,171600,1264177272,500,500,500,500,0
20241205,171500,1264177272,500,500,500,500,0
20241205,171400,1264177272,500,500,500,500,0
20241205,171300,1264177272,500,500,500,500,0
20241205,171200,1264177272,500,500,500,500,0
20241205,171100,1264177272,500,500,500,500,0
20241205,171000,1264177272,500,500,500,500,0
20241205,170900,1264177272,500,500,500,500,0
20241205,170800,1264177272,500,500,500,500,0
20241205,170700,1264177272,500,500,500,500,0
20241205,170600,1264177272,500,500,500,500,0
20241205,170500,1264177272,500,500,500,500,0
20241205,170400,1264177272,500,500,500,500,0
20241205,170300,1264177272,500,500,500,500,0
20241205,170200,1264177272,500,500,500,500,0
20241205,170100,1264177272,500,500,500,500,0
20241205,170000,1264177272,500,500,500,500,0
20241205,165900,1264177272,500,500,500,500,0
20241205,165800,1264177272,500,500,500,500,0
20241205,165700,1264177272,500,500,500,500,21564
20241205,165600,1264177272,500,500,500,500,0
20241205,165500,1264177272,500,500,500,500,0
20241205,165400,1264177272,500,500,500,500,0
20241205,165300,1264177272,500,500,500,500,0
20241205,165200,1264177272,500,500,500,500,0
20241205,165100,1264177272,500,500,500,500,0
20241205,165000,1264177272,500,500,500,500,0
20241205,164900,1264177272,500,500,500,500,0
20241205,164800,1264177272,500,500,500,500,0
20241205,164700,1264177272,500,500,500,500,0
20241205,164600,1264177272,500,500,500,500,0
20241205,164500,1264177272,500,500,500,500,0
20241205,164400,1264177272,500,500,500,500,0
20241205,164300,1264177272,500,500,500,500,0
20241205,164200,1264177272,500,500,500,500,0
20241205,164100,1264177272,500,500,500,500,0
20241205,164000,1264177272,500,500,500,500,0
20241205,163900,1264177272,500,500,500,500,0
20241205,163800,1264177272,500,500,500,500,0
20241205,163700,1264177272,500,500,500,500,0
20241205,163600,1264177272,500,500,500,500,0
20241205,163500,1264177272,500,500,500,500,0
20241205,163400,1264177272,500,500,500,500,0
20241205,163300,1264177272,500,500,500,500,0
20241205,163200,1264177272,500,500,500,500,0
20241205,163100,1264177272,500,500,500,500,0
20241205,163000,1264177272,500,500,500,500,0
20241205,162900,1264177272,500,500,500,500,0
20241205,162800,1264177272,500,500,500,500,0
20241205,162700,1264177272,500,500,500,500,21564
20241205,162600,1264177272,500,500,500,500,0
20241205,162500,1264177272,500,500,500,500,0
20241205,162400,1264177272,500,500,500,500,0
20241205,162300,1264177272,500,500,500,500,0
20241205,162200,1264177272,500,500,500,500,0
20241205,162100,1264177272,500,500,500,500,0
20241205,162000,1264177272,500,500,500,500,0
20241205,161900,1264177272,500,500,500,500,0
20241205,161800,1264177272,500,500,500,500,0
20241205,161700,1264177272,500,500,500,500,0
20241205,161600,1264177272,500,500,500,500,0
20241205,161500,1264177272,500,500,500,500,0
20241205,161400,1264177272,500,500,500,500,0
20241205,161300,1264177272,500,500,500,500,0
20241205,161200,1264177272,500,500,500,500,0
20241205,161100,1264177272,500,500,500,500,0
20241205,161000,1264177272,500,500,500,500,0
20241205,160900,1264177272,500,500,500,500,0
20241205,160800,1264177272,500,500,500,500,0
20241205,160700,1264177272,500,500,500,500,0
20241205,160600,1264177272,500,500,500,500,0
20241205,160500,1264177272,500,500,500,500,0
20241205,160400,1264177272,500,500,500,500,0
20241205,160300,1264177272,500,500,500,500,0
20241205,160200,1264177272,500,500,500,500,0
20241205,160100,1264177272,500,500,500,500,0
20241205,160000,1264177272,500,500,500,500,0
20241205,155900,1264177272,500,500,500,500,0
20241205,155800,1264177272,500,500,500,500,0
20241205,155700,1264177272,500,500,500,500,21564
20241205,155600,1264177272,500,500,500,500,0
20241205,155500,1264177272,500,500,500,500,0
20241205,155400,1264177272,500,500,500,500,0
20241205,155300,1264177272,500,500,500,500,0
20241205,155200,1264177272,500,500,500,500,0
20241205,155100,1264177272,500,500,500,500,0
20241205,155000,1264177272,500,500,500,500,0
20241205,154900,1264177272,500,500,500,500,0
20241205,154800,1264177272,500,500,500,500,0
20241205,154700,1264177272,500,500,500,500,0
20241205,154600,1264177272,500,500,500,500,0
20241205,154500,1264177272,500,500,500,500,0
20241205,154400,1264177272,500,500,500,500,0
20241205,154300,1264177272,500,500,500,500,0
20241205,154200,1264177272,500,500,500,500,0
20241205,154100,1264177272,500,500,500,500,0
20241205,154000,1264177272,500,500,500,500,0
20241205,153900,1264177272,500,500,500,500,0
20241205,153800,1264177272,500,500,500,500,0
20241205,153700,1264177272,500,500,500,500,0
20241205,153600,1264177272,500,500,500,500,0
20241205,153500,1264177272,500,500,500,500,0
20241205,153400,1264177272,500,500,500,500,0
20241205,153300,1264177272,500,500,500,500,0
20241205,153200,1264177272,500,500,500,500,0
20241205,153100,1264177272,500,500,500,500,0
20241205,153000,1264177272,500,500,500,500,21564
20241205,152900,1253395272,503,503,503,503,0
20241205,152800,1253395272,503,503,503,503,0
20241205,152700,1253395272,503,503,503,503,0
20241205,152600,1253395272,503,503,503,503,0
20241205,152500,1253395272,503,503,503,503,0
20241205,152400,1253395272,503,503,503,503,0
20241205,152300,1253395272,503,503,503,503,0
20241205,152200,1253395272,503,503,503,503,0
20241205,152100,1253395272,503,503,503,503,0
20241205,152000,1253395272,503,503,503,503,0
20241205,151900,1253395272,503,502,503,500,2003
20241205,151800,1252392418,502,503,503,502,5222
20241205,151700,1249770752,502,502,502,502,0
20241205,151600,1249770752,502,502,502,502,113
20241205,151500,1249714026,505,505,505,502,4791
20241205,151400,1247305473,505,505,505,505,3069
20241205,151300,1245755628,505,505,505,505,1
20241205,151200,1245755123,505,505,505,505,100
20241205,151100,1245704623,505,505,505,505,1000
20241205,151000,1245199623,505,505,506,505,5607
20241205,150900,1242366088,505,505,505,505,1553
20241205,150800,1241581823,500,501,505,500,4698
20241205,150700,1239231379,500,500,505,500,20631
20241205,150600,1228837682,499,499,499,499,512
20241205,150500,1228582194,499,499,499,499,498
20241205,150400,1228333692,500,500,500,500,937
20241205,150300,1227865192,500,500,500,500,200
20241205,150200,1227765192,499,499,499,499,340
20241205,150100,1227595532,499,499,499,499,0
20241205,150000,1227595532,499,500,500,499,5029
20241205,145900,1225081033,501,501,501,501,1
20241205,145800,1225080532,501,501,501,501,716
20241205,145700,1224721816,501,501,501,501,62
20241205,145600,1224690754,501,501,501,501,1986
20241205,145500,1223695768,499,501,501,499,2
20241205,145400,1223694768,501,500,501,500,1520
20241205,145300,1222934748,500,500,500,500,2046
20241205,145200,1221911748,499,501,501,499,5364
20241205,145100,1219234129,500,500,500,500,140
20241205,145000,1219164129,499,499,499,499,1614
20241205,144900,1218358743,499,497,499,497,2193
20241205,144800,1217266714,496,496,496,496,0
20241205,144700,1217266714,496,496,496,496,0
20241205,144600,1217266714,496,497,497,496,3000
20241205,144500,1215776059,497,497,497,497,852
20241205,144400,1215352615,496,496,496,496,0
20241205,144300,1215352615,496,496,496,496,1152
20241205,144200,1214781223,496,496,496,496,2000
20241205,144100,1213789223,499,499,499,499,0
20241205,144000,1213789223,499,498,499,494,15506
20241205,143900,1206099276,498,498,498,498,0
20241205,143800,1206099276,498,498,498,498,2807
20241205,143700,1204701390,499,499,499,499,1638
20241205,143600,1203884028,499,499,499,499,2031
20241205,143500,1202870559,499,499,499,499,38
20241205,143400,1202851597,499,501,501,499,4730
20241205,143300,1200486113,503,503,503,503,0
20241205,143200,1200486113,503,503,503,503,0
20241205,143100,1200486113,503,503,503,503,100
20241205,143000,1200435813,503,503,503,503,175
20241205,142900,1200347788,499,499,499,499,0
20241205,142800,1200347788,499,500,500,499,757
20241205,142700,1199969448,499,504,504,499,3581
20241205,142600,1198176225,504,506,506,504,3039
20241205,142500,1196640491,506,506,506,506,23
20241205,142400,1196628853,506,506,506,506,8012
20241205,142300,1192574781,506,506,506,506,1614
20241205,142200,1191758097,506,504,506,504,3747
20241205,142100,1189864986,504,504,504,504,219
20241205,142000,1189754610,501,501,501,501,0
20241205,141900,1189754610,501,501,501,501,1000
20241205,141800,1189253610,501,501,501,501,0
20241205,141700,1189253610,501,504,504,501,1013
20241205,141600,1188746058,504,504,504,504,106
20241205,141500,1188692634,500,503,503,500,3221
20241205,141400,1187079036,503,504,504,503,313
20241205,141300,1186921541,503,504,504,503,107
20241205,141200,1186867614,503,503,503,503,1
20241205,141100,1186867111,503,503,503,503,513
20241205,141000,1186609072,503,504,504,503,2246
20241205,140900,1185479091,502,502,502,502,0
20241205,140800,1185479091,502,502,502,502,0
20241205,140700,1185479091,502,502,502,502,9
20241205,140600,1185474573,500,506,506,500,2048
20241205,140500,1184448485,506,506,506,505,79397
20241205,140400,1144347600,505,505,506,505,38012
20241205,140300,1125147540,505,503,506,503,19356
20241205,140200,1115373898,503,503,503,503,471
20241205,140100,1115136985,500,500,503,500,18601
20241205,140000,1105832346,499,499,499,499,1712
20241205,135900,1104978058,499,498,499,498,2308
20241205,135800,1103826493,499,499,499,499,6885
20241205,135700,1100390878,499,498,499,498,1306
20241205,135600,1099739460,498,498,498,498,351
20241205,135500,1099564662,499,498,499,498,1356
20241205,135400,1098889370,497,497,498,497,988
20241205,135300,1098398134,497,494,497,494,7169
20241205,135200,1094844981,494,494,495,493,4060
20241205,135100,1092835292,495,494,495,493,5616
20241205,135000,1090061158,494,494,495,494,918
20241205,134900,1089607578,494,495,496,493,16038
20241205,134800,1081674491,496,497,497,496,3329
20241205,134700,1080023142,496,496,496,496,99
20241205,134600,1079974038,496,497,497,496,2235
20241205,134500,1078863705,497,497,497,497,1227
20241205,134400,1078253886,496,500,500,496,14083
20241205,134300,1071256260,500,499,500,499,2208
20241205,134200,1070153767,500,499,500,499,118
20241205,134100,1070094867,499,500,500,499,17853
20241205,134000,1061184246,500,500,500,500,9334
20241205,133900,1056517246,499,501,502,499,8183
20241205,133800,1052418369,500,497,500,497,8846
20241205,133700,1048003007,497,498,498,497,9847
20241205,133600,1043104690,498,498,498,498,4692
20241205,133500,1040768074,498,499,499,498,103
20241205,133400,1040716777,498,498,499,498,452
20241205,133300,1040491680,498,498,498,498,0
20241205,133200,1040491680,498,499,499,498,1709
20241205,133100,1039640535,504,497,504,496,14451
20241205,133000,1032400781,497,503,503,497,15349
20241205,132900,1024701180,505,506,508,503,1000
20241205,132800,1024196188,506,504,506,503,10255
20241205,132700,1019015513,503,506,508,502,15126
20241205,132600,1011376279,503,498,507,494,30950
20241205,132500,995895506,498,495,498,494,8516
20241205,132400,991681925,494,494,494,494,813
20241205,132300,991280303,493,497,497,493,18290
20241205,132200,982253348,497,493,497,493,2360
20241205,132100,981085628,494,495,495,493,5862
20241205,132000,978188345,495,497,498,494,21900
20241205,131900,967332382,497,497,498,496,1390
20241205,131800,966641793,496,497,498,496,3425
20241205,131700,964941598,496,497,498,494,23364
20241205,131600,953338464,497,495,497,493,24556
20241205,131500,941180191,495,491,495,491,31628
20241205,131400,925637167,491,487,493,486,13933
20241205,131300,918787549,487,495,499,483,140176
20241205,131200,850153530,495,495,498,486,94335
20241205,131100,803825784,496,530,531,485,222394
20241205,131000,690805856,530,522,530,519,142115
20241205,130900,615727689,522,527,527,520,15820
20241205,130800,607457190,527,525,528,524,39945
20241205,130700,586433830,525,519,529,519,49502
20241205,130600,560470015,520,521,521,519,16794
20241205,130500,551731655,524,513,524,509,86590
20241205,130400,506981431,513,522,525,513,51843
20241205,130300,480142988,523,514,535,508,175159
20241205,130200,388500147,508,504,518,498,110721
20241205,130100,331895263,504,492,504,492,58681
20241205,130000,302533311,496,488,496,488,24231
20241205,125900,290594719,488,488,488,488,0
20241205,125800,290594719,488,488,488,488,0
20241205,125700,290594719,488,488,488,488,0
20241205,125600,290594719,488,488,488,488,50
20241205,125500,290570319,488,488,488,488,0
20241205,125400,290570319,488,488,488,488,7792
20241205,125300,286767823,485,486,486,484,15103
20241205,125200,279452617,486,486,486,486,11
20241205,125100,279447271,485,485,485,485,3550
20241205,125000,277725521,485,486,486,485,6904
20241205,124900,274370590,487,487,487,487,0
20241205,124800,274370590,487,487,487,487,107
20241205,124700,274318481,487,487,487,487,2035
20241205,124600,273327436,487,487,487,487,108
20241205,124500,273274840,487,487,487,487,2
20241205,124400,273273866,488,487,488,487,808
20241205,124300,272880102,487,487,487,487,1
20241205,124200,272879615,487,487,487,487,900
20241205,124100,272441315,487,487,487,487,1
20241205,124000,272440828,486,486,486,486,0
20241205,123900,272440828,486,486,486,486,0
20241205,123800,272440828,486,486,486,486,0
20241205,123700,272440828,486,486,486,486,0
20241205,123600,272440828,486,486,486,486,0
20241205,123500,272440828,486,486,486,486,0
20241205,123400,272440828,486,486,486,486,2
20241205,123300,272439856,486,486,486,486,0
20241205,123200,272439856,486,486,486,486,50
20241205,123100,272415556,486,486,486,486,0
20241205,123000,272415556,486,486,486,486,10
20241205,122900,272410696,485,485,485,485,0
20241205,122800,272410696,485,485,485,485,0
20241205,122700,272410696,485,486,486,485,8606
20241205,122600,268236782,486,485,486,485,102
20241205,122500,268187212,485,485,485,485,4200
20241205,122400,266150212,485,485,485,485,0
20241205,122300,266150212,485,486,486,485,6363
20241205,122200,263058081,487,487,487,487,0
20241205,122100,263058081,487,487,487,487,0
20241205,122000,263058081,487,487,487,487,20
20241205,121900,263048341,490,490,490,490,0
20241205,121800,263048341,490,490,490,490,0
20241205,121700,263048341,490,490,490,490,2
20241205,121600,263047361,490,490,490,490,0
20241205,121500,263047361,490,490,490,490,0
20241205,121400,263047361,490,490,490,490,467
20241205,121300,262818531,490,490,490,490,1
20241205,121200,262818041,490,490,490,490,0
20241205,121100,262818041,490,490,490,490,22
20241205,121000,262807261,490,490,490,490,93
20241205,120900,262761691,490,486,490,486,2253
20241205,120800,261666729,486,486,486,486,99
20241205,120700,261618615,486,489,490,486,68
20241205,120600,261585352,487,487,487,487,500
20241205,120500,261341852,487,487,487,487,0
20241205,120400,261341852,487,487,487,487,50
20241205,120300,261317502,489,489,489,489,0
20241205,120200,261317502,489,489,489,486,1354
20241205,120100,260659452,486,486,486,486,1000
20241205,120000,260173452,486,486,486,486,0
20241205,115900,260173452,486,486,486,486,1
20241205,115800,260172966,489,489,489,489,0
20241205,115700,260172966,489,486,489,486,509
20241205,115600,259925565,489,489,489,489,0
20241205,115500,259925565,489,489,489,489,0
20241205,115400,259925565,489,489,489,489,17
20241205,115300,259917252,487,488,489,487,1493
20241205,115200,259189964,489,489,489,489,0
20241205,115100,259189964,489,489,489,489,0
20241205,115000,259189964,489,487,489,487,501
20241205,114900,258945975,487,487,487,487,500
20241205,114800,258702475,487,487,487,487,0
20241205,114700,258702475,487,487,487,487,300
20241205,114600,258556375,488,488,488,488,1501
20241205,114500,257823887,489,489,489,489,1
20241205,114400,257823398,492,492,492,492,0
20241205,114300,257823398,492,492,492,492,0
20241205,114200,257823398,492,488,492,488,1502
20241205,114100,257090414,492,492,492,492,0
20241205,114000,257090414,492,492,492,492,0
20241205,113900,257090414,492,492,492,492,0
20241205,113800,257090414,492,490,492,490,100
20241205,113700,257041408,488,488,488,488,500
20241205,113600,256797408,490,490,490,490,3
20241205,113500,256795938,491,491,491,491,0
20241205,113400,256795938,491,491,491,491,0
20241205,113300,256795938,491,491,491,491,0
20241205,113200,256795938,491,491,491,491,0
20241205,113100,256795938,491,491,491,491,1
20241205,113000,256795447,488,488,488,488,720
20241205,112900,256444087,488,488,491,488,49
20241205,112800,256420172,488,490,490,488,280
20241205,112700,256283472,491,491,491,491,0
20241205,112600,256283472,491,491,491,491,2
20241205,112500,256282490,493,493,493,493,0
20241205,112400,256282490,493,493,493,493,0
20241205,112300,256282490,493,493,493,493,0
20241205,112200,256282490,493,493,493,493,0
20241205,112100,256282490,493,493,493,493,0
20241205,112000,256282490,493,493,493,493,97
20241205,111900,256234669,493,493,493,493,0
20241205,111800,256234669,493,491,493,491,96
20241205,111700,256187531,490,494,494,490,4617
20241205,111600,253925193,494,492,494,489,4200
20241205,111500,251858850,492,491,492,491,4
20241205,111400,251856885,491,488,491,488,2598
20241205,111300,250589058,490,490,490,490,0
20241205,111200,250589058,490,490,490,490,0
20241205,111100,250589058,490,490,490,490,0
20241205,111000,250589058,490,490,490,490,310
20241205,110900,250437158,490,486,490,486,8013
20241205,110800,246510808,485,486,490,485,14288
20241205,110700,239570803,486,487,487,486,6214
20241205,110600,236548591,488,489,489,487,12834
20241205,110500,230295835,491,491,491,491,0
20241205,110400,230295835,491,493,493,491,251
20241205,110300,230172592,488,489,489,488,3000
20241205,110200,228708091,493,493,493,493,0
20241205,110100,228708091,493,493,493,493,1
20241205,110000,228707598,492,488,492,488,7658
20241205,105900,224969622,492,492,492,492,0
20241205,105800,224969622,492,492,492,492,0
20241205,105700,224969622,492,492,492,492,0
20241205,105600,224969622,492,490,492,488,405
20241205,105500,224771964,493,493,493,493,0
20241205,105400,224771964,493,493,493,493,1
20241205,105300,224771471,492,492,492,492,10000
20241205,105200,219851471,492,492,492,492,0
20241205,105100,219851471,492,492,492,492,0
20241205,105000,219851471,492,492,492,492,9
20241205,104900,219847043,492,492,492,492,0
20241205,104800,219847043,492,489,492,489,8974
20241205,104700,215458694,490,490,490,490,10796
20241205,104600,210168654,492,492,492,492,0
20241205,104500,210168654,492,492,492,492,9
20241205,104400,210164226,492,492,492,492,0
20241205,104300,210164226,492,492,492,492,220
20241205,104200,210055986,492,492,492,492,5
20241205,104100,210053526,490,491,491,490,15749
20241205,104000,202332091,492,491,492,491,378
20241205,103900,202146491,492,491,492,491,39
20241205,103800,202127340,492,492,492,492,0
20241205,103700,202127340,492,492,492,492,2
20241205,103600,202126356,491,491,491,491,90
20241205,103500,202082166,492,492,492,492,0
20241205,103400,202082166,492,492,492,492,400
20241205,103300,201885366,492,492,492,492,93
20241205,103200,201839610,493,493,493,493,0
20241205,103100,201839610,493,492,493,491,1832
20241205,103000,200938552,493,493,493,493,0
20241205,102900,200938552,493,493,493,493,0
20241205,102800,200938552,493,493,493,493,1000
20241205,102700,200445552,495,495,495,495,0
20241205,102600,200445552,495,495,495,495,0
20241205,102500,200445552,495,495,495,495,29
20241205,102400,200431197,492,492,492,492,258
20241205,102300,200304261,492,492,492,492,1712
20241205,102200,199461957,495,495,495,495,7
20241205,102100,199458492,495,495,495,495,0
20241205,102000,199458492,495,495,495,495,0
20241205,101900,199458492,495,495,495,495,1016
20241205,101800,198955572,492,492,492,492,1
20241205,101700,198955080,492,492,492,492,1
20241205,101600,198954588,492,492,492,492,0
20241205,101500,198954588,492,493,493,492,10050
20241205,101400,194009938,495,495,495,495,30
20241205,101300,193995088,495,495,495,492,52
20241205,101200,193969498,495,495,495,495,0
20241205,101100,193969498,495,492,495,492,97
20241205,101000,193921771,492,492,492,492,28
20241205,100900,193907995,494,494,494,494,1
20241205,100800,193907501,495,495,495,495,0
20241205,100700,193907501,495,495,495,492,204
20241205,100600,193806530,495,495,495,495,0
20241205,100500,193806530,495,495,495,495,1
20241205,100400,193806035,491,492,492,491,1234
20241205,100300,193200042,491,491,491,491,100
20241205,100200,193150942,495,491,495,491,1501
20241205,100100,192413947,491,491,491,491,1200
20241205,100000,191824747,491,492,492,491,1088
20241205,095900,191290098,492,492,492,492,0
20241205,095800,191290098,492,491,495,491,802
20241205,095700,190896002,491,495,495,491,754
20241205,095600,190525152,492,492,492,492,501
20241205,095500,190278660,491,491,491,491,12087
20241205,095400,184343943,491,492,492,491,4241
20241205,095300,182259143,492,492,492,492,0
20241205,095200,182259143,492,491,492,491,4803
20241205,095100,179897866,492,493,493,492,4744
20241205,095000,177563817,493,493,493,492,364
20241205,094900,177384375,492,492,492,492,5000
20241205,094800,174924375,495,495,495,495,0
20241205,094700,174924375,495,495,495,495,10
20241205,094600,174919425,496,496,496,496,20
20241205,094500,174909505,492,497,497,492,5008
20241205,094400,172440564,492,492,492,492,0
20241205,094300,172440564,492,494,494,492,8057
20241205,094200,168470649,497,497,497,497,0
20241205,094100,168470649,497,497,497,497,0
20241205,094000,168470649,497,497,497,497,2
20241205,093900,168469655,497,497,497,497,9
20241205,093800,168465182,494,495,495,494,18491
20241205,093700,159322442,495,496,496,495,3422
20241205,093600,157627156,496,496,496,496,1292
20241205,093500,156986324,496,496,498,496,414
20241205,093400,156780976,498,498,498,498,980
20241205,093300,156292936,498,498,498,498,3
20241205,093200,156291442,498,498,498,498,113
20241205,093100,156235168,495,495,495,495,8004
20241205,093000,152273188,495,495,495,495,2
20241205,092900,152272198,495,498,498,495,29241
20241205,092800,137757882,498,499,499,498,7510
20241205,092700,134017502,500,500,500,500,6333
20241205,092600,130851002,504,500,504,500,27
20241205,092500,130837498,504,504,504,504,99
20241205,092400,130787602,505,505,505,505,1
20241205,092300,130787097,502,502,502,502,0
20241205,092200,130787097,502,502,502,499,1500
20241205,092100,130034337,507,508,508,507,790
20241205,092000,129633607,509,497,509,495,14724
20241205,091900,122243266,497,497,497,497,200
20241205,091800,122143866,498,498,498,498,397
20241205,091700,121946160,498,499,499,497,18536
20241205,091600,112714782,499,501,503,499,11726
20241205,091500,106852347,502,503,503,502,5163
20241205,091400,104260520,503,503,504,501,2183
20241205,091300,103165407,503,501,504,501,4298
20241205,091200,101004016,504,505,505,502,2471
20241205,091100,99758691,500,500,500,499,3077
20241205,091000,98220256,499,519,519,499,26043
20241205,090900,84959632,519,502,519,502,37755
20241205,090800,65705960,502,504,505,500,25668
20241205,090700,52782107,504,497,504,497,15520
20241205,090600,45016814,497,492,497,490,5110
20241205,090500,42495642,489,489,489,489,4896
20241205,090400,40101498,489,489,489,489,88
20241205,090300,40058466,489,489,489,488,17844
20241205,090200,31336364,489,489,495,489,5107
20241205,090100,28836913,489,489,490,489,7455
20241205,090000,25186835,488,492,492,487,51420