stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185700,719677881,478,478,478,478,4198
20241209,185600,719677881,478,478,478,478,0
20241209,185500,719677881,478,478,478,478,0
20241209,185400,719677881,478,478,478,478,0
20241209,185300,719677881,478,478,478,478,0
20241209,185200,719677881,478,478,478,478,0
20241209,185100,719677881,478,478,478,478,0
20241209,185000,719677881,478,478,478,478,0
20241209,184900,719677881,478,478,478,478,0
20241209,184800,719677881,478,478,478,478,0
20241209,184700,719677881,478,478,478,478,0
20241209,184600,719677881,478,478,478,478,0
20241209,184500,719677881,478,478,478,478,0
20241209,184400,719677881,478,478,478,478,0
20241209,184300,719677881,478,478,478,478,0
20241209,184200,719677881,478,478,478,478,0
20241209,184100,719677881,478,478,478,478,0
20241209,184000,719677881,478,478,478,478,0
20241209,183900,719677881,478,478,478,478,0
20241209,183800,719677881,478,478,478,478,0
20241209,183700,719677881,478,478,478,478,0
20241209,183600,719677881,478,478,478,478,0
20241209,183500,719677881,478,478,478,478,0
20241209,183400,719677881,478,478,478,478,0
20241209,183300,719677881,478,478,478,478,0
20241209,183200,719677881,478,478,478,478,0
20241209,183100,719677881,478,478,478,478,0
20241209,183000,719677881,478,478,478,478,0
20241209,182900,719677881,478,478,478,478,0
20241209,182800,719677881,478,478,478,478,0
20241209,182700,719677881,478,478,478,478,4198
20241209,182600,719677881,478,478,478,478,0
20241209,182500,719677881,478,478,478,478,0
20241209,182400,719677881,478,478,478,478,0
20241209,182300,719677881,478,478,478,478,0
20241209,182200,719677881,478,478,478,478,0
20241209,182100,719677881,478,478,478,478,0
20241209,182000,719677881,478,478,478,478,0
20241209,181900,719677881,478,478,478,478,0
20241209,181800,719677881,478,478,478,478,0
20241209,181700,719677881,478,478,478,478,0
20241209,181600,719677881,478,478,478,478,0
20241209,181500,719677881,478,478,478,478,0
20241209,181400,719677881,478,478,478,478,0
20241209,181300,719677881,478,478,478,478,0
20241209,181200,719677881,478,478,478,478,0
20241209,181100,719677881,478,478,478,478,0
20241209,181000,719677881,478,478,478,478,0
20241209,180900,719677881,478,478,478,478,0
20241209,180800,719677881,478,478,478,478,0
20241209,180700,719677881,478,478,478,478,0
20241209,180600,719677881,478,478,478,478,0
20241209,180500,719677881,478,478,478,478,0
20241209,180400,719677881,478,478,478,478,0
20241209,180300,719677881,478,478,478,478,0
20241209,180200,719677881,478,478,478,478,0
20241209,180100,719677881,478,478,478,478,0
20241209,180000,719677881,478,478,478,478,0
20241209,175900,719677881,478,478,478,478,0
20241209,175800,719677881,478,478,478,478,0
20241209,175700,719677881,478,478,478,478,4198
20241209,175600,719677881,478,478,478,478,0
20241209,175500,719677881,478,478,478,478,0
20241209,175400,719677881,478,478,478,478,0
20241209,175300,719677881,478,478,478,478,0
20241209,175200,719677881,478,478,478,478,0
20241209,175100,719677881,478,478,478,478,0
20241209,175000,719677881,478,478,478,478,0
20241209,174900,719677881,478,478,478,478,0
20241209,174800,719677881,478,478,478,478,0
20241209,174700,719677881,478,478,478,478,0
20241209,174600,719677881,478,478,478,478,0
20241209,174500,719677881,478,478,478,478,0
20241209,174400,719677881,478,478,478,478,0
20241209,174300,719677881,478,478,478,478,0
20241209,174200,719677881,478,478,478,478,0
20241209,174100,719677881,478,478,478,478,0
20241209,174000,719677881,478,478,478,478,0
20241209,173900,719677881,478,478,478,478,0
20241209,173800,719677881,478,478,478,478,0
20241209,173700,719677881,478,478,478,478,0
20241209,173600,719677881,478,478,478,478,0
20241209,173500,719677881,478,478,478,478,0
20241209,173400,719677881,478,478,478,478,0
20241209,173300,719677881,478,478,478,478,0
20241209,173200,719677881,478,478,478,478,0
20241209,173100,719677881,478,478,478,478,0
20241209,173000,719677881,478,478,478,478,0
20241209,172900,719677881,478,478,478,478,0
20241209,172800,719677881,478,478,478,478,0
20241209,172700,719677881,478,478,478,478,4198
20241209,172600,719677881,478,478,478,478,0
20241209,172500,719677881,478,478,478,478,0
20241209,172400,719677881,478,478,478,478,0
20241209,172300,719677881,478,478,478,478,0
20241209,172200,719677881,478,478,478,478,0
20241209,172100,719677881,478,478,478,478,0
20241209,172000,719677881,478,478,478,478,0
20241209,171900,719677881,478,478,478,478,0
20241209,171800,719677881,478,478,478,478,0
20241209,171700,719677881,478,478,478,478,0
20241209,171600,719677881,478,478,478,478,0
20241209,171500,719677881,478,478,478,478,0
20241209,171400,719677881,478,478,478,478,0
20241209,171300,719677881,478,478,478,478,0
20241209,171200,719677881,478,478,478,478,0
20241209,171100,719677881,478,478,478,478,0
20241209,171000,719677881,478,478,478,478,0
20241209,170900,719677881,478,478,478,478,0
20241209,170800,719677881,478,478,478,478,0
20241209,170700,719677881,478,478,478,478,0
20241209,170600,719677881,478,478,478,478,0
20241209,170500,719677881,478,478,478,478,0
20241209,170400,719677881,478,478,478,478,0
20241209,170300,719677881,478,478,478,478,0
20241209,170200,719677881,478,478,478,478,0
20241209,170100,719677881,478,478,478,478,0
20241209,170000,719677881,478,478,478,478,0
20241209,165900,719677881,478,478,478,478,0
20241209,165800,719677881,478,478,478,478,0
20241209,165700,719677881,478,478,478,478,4198
20241209,165600,719677881,478,478,478,478,0
20241209,165500,719677881,478,478,478,478,0
20241209,165400,719677881,478,478,478,478,0
20241209,165300,719677881,478,478,478,478,0
20241209,165200,719677881,478,478,478,478,0
20241209,165100,719677881,478,478,478,478,0
20241209,165000,719677881,478,478,478,478,0
20241209,164900,719677881,478,478,478,478,0
20241209,164800,719677881,478,478,478,478,0
20241209,164700,719677881,478,478,478,478,0
20241209,164600,719677881,478,478,478,478,0
20241209,164500,719677881,478,478,478,478,0
20241209,164400,719677881,478,478,478,478,0
20241209,164300,719677881,478,478,478,478,0
20241209,164200,719677881,478,478,478,478,0
20241209,164100,719677881,478,478,478,478,0
20241209,164000,719677881,478,478,478,478,0
20241209,163900,719677881,478,478,478,478,0
20241209,163800,719677881,478,478,478,478,0
20241209,163700,719677881,478,478,478,478,0
20241209,163600,719677881,478,478,478,478,0
20241209,163500,719677881,478,478,478,478,0
20241209,163400,719677881,478,478,478,478,0
20241209,163300,719677881,478,478,478,478,0
20241209,163200,719677881,478,478,478,478,0
20241209,163100,719677881,478,478,478,478,0
20241209,163000,719677881,478,478,478,478,0
20241209,162900,719677881,478,478,478,478,0
20241209,162800,719677881,478,478,478,478,0
20241209,162700,719677881,478,478,478,478,4198
20241209,162600,719677881,478,478,478,478,0
20241209,162500,719677881,478,478,478,478,0
20241209,162400,719677881,478,478,478,478,0
20241209,162300,719677881,478,478,478,478,0
20241209,162200,719677881,478,478,478,478,0
20241209,162100,719677881,478,478,478,478,0
20241209,162000,719677881,478,478,478,478,0
20241209,161900,719677881,478,478,478,478,0
20241209,161800,719677881,478,478,478,478,0
20241209,161700,719677881,478,478,478,478,0
20241209,161600,719677881,478,478,478,478,0
20241209,161500,719677881,478,478,478,478,0
20241209,161400,719677881,478,478,478,478,0
20241209,161300,719677881,478,478,478,478,0
20241209,161200,719677881,478,478,478,478,0
20241209,161100,719677881,478,478,478,478,0
20241209,161000,719677881,478,478,478,478,0
20241209,160900,719677881,478,478,478,478,0
20241209,160800,719677881,478,478,478,478,0
20241209,160700,719677881,478,478,478,478,0
20241209,160600,719677881,478,478,478,478,0
20241209,160500,719677881,478,478,478,478,0
20241209,160400,719677881,478,478,478,478,0
20241209,160300,719677881,478,478,478,478,0
20241209,160200,719677881,478,478,478,478,0
20241209,160100,719677881,478,478,478,478,0
20241209,160000,719677881,478,478,478,478,0
20241209,155900,719677881,478,478,478,478,0
20241209,155800,719677881,478,478,478,478,0
20241209,155700,719677881,478,478,478,478,4198
20241209,155600,719677881,478,478,478,478,0
20241209,155500,719677881,478,478,478,478,0
20241209,155400,719677881,478,478,478,478,0
20241209,155300,719677881,478,478,478,478,0
20241209,155200,719677881,478,478,478,478,0
20241209,155100,719677881,478,478,478,478,0
20241209,155000,719677881,478,478,478,478,0
20241209,154900,719677881,478,478,478,478,0
20241209,154800,719677881,478,478,478,478,0
20241209,154700,719677881,478,478,478,478,0
20241209,154600,719677881,478,478,478,478,0
20241209,154500,719677881,478,478,478,478,0
20241209,154400,719677881,478,478,478,478,0
20241209,154300,719677881,478,478,478,478,0
20241209,154200,719677881,478,478,478,478,0
20241209,154100,719677881,478,478,478,478,0
20241209,154000,719677881,478,478,478,478,0
20241209,153900,719677881,478,478,478,478,0
20241209,153800,719677881,478,478,478,478,0
20241209,153700,719677881,478,478,478,478,0
20241209,153600,719677881,478,478,478,478,0
20241209,153500,719677881,478,478,478,478,0
20241209,153400,719677881,478,478,478,478,0
20241209,153300,719677881,478,478,478,478,0
20241209,153200,719677881,478,478,478,478,0
20241209,153100,719677881,478,478,478,478,0
20241209,153000,719677881,478,478,478,478,4198
20241209,152900,717671237,479,479,479,479,0
20241209,152800,717671237,479,479,479,479,0
20241209,152700,717671237,479,479,479,479,0
20241209,152600,717671237,479,479,479,479,0
20241209,152500,717671237,479,479,479,479,0
20241209,152400,717671237,479,479,479,479,0
20241209,152300,717671237,479,479,479,479,0
20241209,152200,717671237,479,479,479,479,0
20241209,152100,717671237,479,479,479,479,0
20241209,152000,717671237,479,479,479,479,0
20241209,151900,717671237,479,480,480,478,16677
20241209,151800,709669747,480,480,480,480,6886
20241209,151700,706364467,480,481,481,480,10575
20241209,151600,701280320,481,485,485,481,3156
20241209,151500,699760408,485,482,485,482,2573
20241209,151400,698519787,483,485,485,483,6322
20241209,151300,695454132,486,485,487,484,793
20241209,151200,695069569,483,483,483,483,2
20241209,151100,695068603,483,483,483,483,2007
20241209,151000,694099222,484,485,485,484,200
20241209,150900,694002322,489,489,489,489,0
20241209,150800,694002322,489,489,489,489,6
20241209,150700,693999388,486,486,486,486,0
20241209,150600,693999388,486,486,486,486,1820
20241209,150500,693114868,489,489,489,489,0
20241209,150400,693114868,489,489,489,489,5
20241209,150300,693112423,489,486,489,486,13116
20241209,150200,686700688,490,490,490,489,102
20241209,150100,686650808,489,486,489,486,8823
20241209,150000,682344682,486,483,486,483,3633
20241209,145900,680589083,487,487,487,487,0
20241209,145800,680589083,487,481,487,481,1454
20241209,145700,679887749,482,482,482,481,949
20241209,145600,679430926,482,484,484,482,502
20241209,145500,679188313,484,484,484,484,550
20241209,145400,678922113,483,483,483,483,0
20241209,145300,678922113,483,483,483,483,1
20241209,145200,678921630,483,483,483,483,7
20241209,145100,678918249,483,484,484,483,136
20241209,145000,678852452,481,481,481,481,0
20241209,144900,678852452,481,481,481,481,0
20241209,144800,678852452,481,481,481,481,0
20241209,144700,678852452,481,483,483,481,7000
20241209,144600,675483223,487,487,487,487,0
20241209,144500,675483223,487,487,487,487,0
20241209,144400,675483223,487,487,487,487,7
20241209,144300,675479814,486,486,486,486,1207
20241209,144200,674893212,486,486,486,486,0
20241209,144100,674893212,486,485,486,483,5272
20241209,144000,672346701,487,487,487,487,0
20241209,143900,672346701,487,487,487,487,26
20241209,143800,672334039,485,485,485,485,109
20241209,143700,672281174,484,484,484,484,1
20241209,143600,672280690,484,485,485,484,4360
20241209,143500,670169350,487,487,487,487,0
20241209,143400,670169350,487,487,487,487,0
20241209,143300,670169350,487,486,487,486,133
20241209,143200,670104709,486,487,487,486,5
20241209,143100,670102278,486,486,486,486,0
20241209,143000,670102278,486,486,486,486,40
20241209,142900,670082838,486,486,486,486,640
20241209,142800,669771798,487,487,487,487,0
20241209,142700,669771798,487,487,487,487,300
20241209,142600,669625698,488,488,488,488,40
20241209,142500,669606178,488,488,488,488,300
20241209,142400,669459778,488,488,488,488,100
20241209,142300,669410978,488,486,488,486,9713
20241209,142200,664690260,484,484,484,484,0
20241209,142100,664690260,484,484,484,484,700
20241209,142000,664351460,484,484,484,484,40
20241209,141900,664332100,484,484,484,484,0
20241209,141800,664332100,484,484,484,484,0
20241209,141700,664332100,484,484,484,484,0
20241209,141600,664332100,484,486,486,484,423
20241209,141500,664126693,485,485,485,485,0
20241209,141400,664126693,485,485,485,485,1653
20241209,141300,663324988,486,486,486,486,50
20241209,141200,663300688,486,486,486,486,0
20241209,141100,663300688,486,486,486,486,100
20241209,141000,663252088,486,486,486,486,2001
20241209,140900,662279602,487,487,487,487,0
20241209,140800,662279602,487,487,487,487,2
20241209,140700,662278628,485,486,486,485,2650
20241209,140600,660993128,486,486,486,486,0
20241209,140500,660993128,486,486,488,486,120
20241209,140400,660934608,486,486,486,486,2000
20241209,140300,659962608,490,489,490,489,3401
20241209,140200,658299518,488,488,488,488,116
20241209,140100,658242910,488,482,488,482,7008
20241209,140000,654865048,482,483,483,482,1363
20241209,135900,654208057,484,484,484,483,3095
20241209,135800,652711559,485,485,485,485,2083
20241209,135700,651701304,485,486,488,485,1808
20241209,135600,650822403,488,488,488,488,130
20241209,135500,650758963,488,488,488,488,17
20241209,135400,650750667,488,488,488,488,55
20241209,135300,650723827,485,485,485,485,0
20241209,135200,650723827,485,485,485,485,0
20241209,135100,650723827,485,485,485,485,0
20241209,135000,650723827,485,485,485,485,0
20241209,134900,650723827,485,485,485,485,278
20241209,134800,650588997,485,485,485,485,150
20241209,134700,650516247,489,484,489,484,2
20241209,134600,650515274,485,485,485,485,569
20241209,134500,650239309,485,485,485,485,0
20241209,134400,650239309,485,485,485,485,3
20241209,134300,650237854,485,485,485,485,0
20241209,134200,650237854,485,485,485,485,101
20241209,134100,650188869,490,490,490,490,0
20241209,134000,650188869,490,490,490,490,0
20241209,133900,650188869,490,490,490,490,0
20241209,133800,650188869,490,490,490,490,2
20241209,133700,650187889,485,490,490,485,6105
20241209,133600,647222943,490,490,490,490,47
20241209,133500,647199913,489,489,489,489,153
20241209,133400,647125096,489,489,489,489,214
20241209,133300,647020450,487,488,488,487,2200
20241209,133200,645949000,487,488,488,487,1006
20241209,133100,645459058,489,489,489,489,220
20241209,133000,645351478,493,493,493,493,0
20241209,132900,645351478,493,493,493,493,0
20241209,132800,645351478,493,493,493,493,2
20241209,132700,645350492,489,489,489,489,105
20241209,132600,645299147,494,494,494,494,0
20241209,132500,645299147,494,491,495,491,4027
20241209,132400,643312914,491,490,491,487,196
20241209,132300,643216896,490,490,490,490,52
20241209,132200,643191416,491,491,491,491,0
20241209,132100,643191416,491,491,491,491,50
20241209,132000,643166866,485,485,485,485,0
20241209,131900,643166866,485,485,485,485,0
20241209,131800,643166866,485,491,491,485,1401
20241209,131700,642478981,490,490,490,490,5
20241209,131600,642476531,490,490,490,490,39
20241209,131500,642457421,490,490,491,490,265
20241209,131400,642327570,490,488,490,488,280
20241209,131300,642190372,484,487,487,484,346
20241209,131200,642022770,488,487,488,487,1224
20241209,131100,641426579,486,484,486,482,1665
20241209,131000,640621500,487,486,487,486,1412
20241209,130900,639935267,486,486,486,484,502
20241209,130800,639691297,484,484,484,484,0
20241209,130700,639691297,484,484,484,481,201
20241209,130600,639594016,483,481,483,480,15225
20241209,130500,632278115,483,484,484,480,39063
20241209,130400,613498039,485,485,485,485,0
20241209,130300,613498039,485,488,488,485,12682
20241209,130200,607335924,488,489,489,488,1134
20241209,130100,606782522,489,489,489,489,1836
20241209,130000,605884718,490,491,491,490,38
20241209,125900,605866093,490,491,491,490,5747
20241209,125800,603047861,495,495,495,495,10
20241209,125700,603042911,495,495,495,495,242
20241209,125600,602923121,491,491,491,491,80
20241209,125500,602883841,491,491,491,490,7036
20241209,125400,599433309,495,495,495,495,0
20241209,125300,599433309,495,495,495,495,25
20241209,125200,599420934,495,495,495,495,0
20241209,125100,599420934,495,490,495,490,26453
20241209,125000,586457659,488,490,490,488,1050
20241209,124900,585945159,490,488,490,488,2684
20241209,124800,584633327,490,491,491,490,2357
20241209,124700,583477633,491,491,491,491,5000
20241209,124600,581022633,491,493,493,491,3030
20241209,124500,579529891,495,495,495,495,0
20241209,124400,579529891,495,495,495,495,0
20241209,124300,579529891,495,495,495,495,0
20241209,124200,579529891,495,495,495,495,0
20241209,124100,579529891,495,495,495,495,0
20241209,124000,579529891,495,495,495,495,0
20241209,123900,579529891,495,495,495,495,0
20241209,123800,579529891,495,495,495,495,3024
20241209,123700,578033011,495,495,495,495,0
20241209,123600,578033011,495,499,499,495,37
20241209,123500,578014692,499,499,499,499,20
20241209,123400,578004712,499,496,499,496,4959
20241209,123300,575537768,495,492,495,492,449
20241209,123200,575315540,492,492,492,492,3265
20241209,123100,573709160,492,492,492,492,70
20241209,123000,573674720,493,493,493,493,137
20241209,122900,573607179,493,493,493,493,2
20241209,122800,573606193,491,491,491,491,0
20241209,122700,573606193,491,491,491,491,7
20241209,122600,573602756,491,491,491,491,2
20241209,122500,573601774,491,491,491,491,0
20241209,122400,573601774,491,491,491,491,0
20241209,122300,573601774,491,493,493,491,115
20241209,122200,573545279,491,491,491,491,712
20241209,122100,573195687,491,491,491,491,0
20241209,122000,573195687,491,491,491,491,264
20241209,121900,573066063,496,496,496,496,0
20241209,121800,573066063,496,496,496,496,0
20241209,121700,573066063,496,496,496,496,1
20241209,121600,573065567,486,486,486,486,0
20241209,121500,573065567,486,492,492,486,7243
20241209,121400,569523827,496,496,496,496,580
20241209,121300,569236147,496,496,496,496,262
20241209,121200,569106195,496,496,496,496,0
20241209,121100,569106195,496,496,496,496,0
20241209,121000,569106195,496,496,496,496,0
20241209,120900,569106195,496,496,496,496,0
20241209,120800,569106195,496,496,496,496,0
20241209,120700,569106195,496,496,496,496,1000
20241209,120600,568610195,496,496,496,496,13
20241209,120500,568603747,496,496,496,496,0
20241209,120400,568603747,496,496,496,496,0
20241209,120300,568603747,496,496,496,496,7
20241209,120200,568600275,491,491,491,491,0
20241209,120100,568600275,491,497,497,491,2091
20241209,120000,567572394,497,498,498,497,1314
20241209,115900,566919335,498,493,498,491,4748
20241209,115800,564560593,493,493,493,493,706
20241209,115700,564212535,493,493,493,493,294
20241209,115600,564067593,493,493,493,493,4200
20241209,115500,561996993,492,492,492,492,18
20241209,115400,561988137,492,493,493,492,3
20241209,115300,561986660,490,490,490,490,3000
20241209,115200,560516660,493,493,493,493,0
20241209,115100,560516660,493,489,493,489,542
20241209,115000,560251615,488,490,490,488,6946
20241209,114900,556861016,490,490,490,490,50
20241209,114800,556836516,490,490,490,490,17
20241209,114700,556828186,490,490,490,490,516
20241209,114600,556575346,490,494,494,490,212
20241209,114500,556471066,494,494,494,494,0
20241209,114400,556471066,494,494,494,494,2
20241209,114300,556470078,492,492,492,492,3495
20241209,114200,554750538,492,492,492,492,0
20241209,114100,554750538,492,492,492,492,0
20241209,114000,554750538,492,490,492,490,5603
20241209,113900,552004405,490,490,490,490,804
20241209,113800,551610445,489,489,489,486,911
20241209,113700,551164969,489,489,491,489,3385
20241209,113600,549504053,490,485,490,485,634
20241209,113500,549196528,485,487,487,485,19645
20241209,113400,539658908,487,487,487,487,166
20241209,113300,539578066,487,491,491,487,8862
20241209,113200,535261964,487,491,491,487,4954
20241209,113100,532837726,491,490,491,490,1762
20241209,113000,531973231,491,493,493,485,35225
20241209,112900,514796354,493,493,493,493,1
20241209,112800,514795861,492,492,492,492,52
20241209,112700,514770277,492,493,493,492,1900
20241209,112600,513834577,493,490,493,490,2026
20241209,112500,512835792,492,497,497,490,64694
20241209,112400,481028152,497,500,500,497,49636
20241209,112300,456230058,500,501,501,500,15608
20241209,112200,448423016,501,503,503,501,14011
20241209,112100,441398239,503,503,503,503,2500
20241209,112000,440140739,503,502,503,502,1010
20241209,111900,439633709,504,504,504,504,828
20241209,111800,439216397,503,501,503,501,4919
20241209,111700,436747378,500,500,500,500,0
20241209,111600,436747378,500,500,500,500,0
20241209,111500,436747378,500,500,500,500,3000
20241209,111400,435247378,500,497,500,497,848
20241209,111300,434825322,498,498,498,498,500
20241209,111200,434576322,497,497,497,497,0
20241209,111100,434576322,497,497,497,497,0
20241209,111000,434576322,497,499,499,497,2649
20241209,110900,433254473,499,499,499,499,0
20241209,110800,433254473,499,499,499,499,0
20241209,110700,433254473,499,499,499,499,0
20241209,110600,433254473,499,499,499,499,4830
20241209,110500,430844303,499,499,499,499,0
20241209,110400,430844303,499,499,499,499,100
20241209,110300,430794403,499,497,499,497,11
20241209,110200,430788934,497,498,498,497,4063
20241209,110100,428769123,498,498,498,498,3773
20241209,110000,426890169,498,498,498,498,5
20241209,105900,426887679,498,498,498,498,1
20241209,105800,426887181,499,499,499,499,3069
20241209,105700,425355750,499,500,500,499,1208
20241209,105600,424752458,500,500,500,500,100
20241209,105500,424702458,500,499,500,499,4
20241209,105400,424700461,500,500,500,500,0
20241209,105300,424700461,500,500,500,500,1
20241209,105200,424699961,501,499,501,499,1012
20241209,105100,424194953,500,501,501,500,2
20241209,105000,424193952,497,501,501,497,62
20241209,104900,424162938,497,497,497,497,386
20241209,104800,423971096,497,497,497,497,0
20241209,104700,423971096,497,501,501,497,4487
20241209,104600,421740001,501,500,501,500,347
20241209,104500,421566204,500,500,500,500,71
20241209,104400,421530704,500,500,500,500,1
20241209,104300,421530204,497,500,500,497,2539
20241209,104200,420268211,497,501,501,497,2627
20241209,104100,418959479,501,501,501,501,10
20241209,104000,418954469,501,501,501,501,4
20241209,103900,418952465,501,501,501,501,5
20241209,103800,418949960,500,501,502,500,1053
20241209,103700,418423405,501,501,501,501,0
20241209,103600,418423405,501,501,501,501,0
20241209,103500,418423405,501,501,501,501,0
20241209,103400,418423405,501,501,501,501,3000
20241209,103300,416920405,501,501,501,501,2000
20241209,103200,415918405,502,502,502,502,1
20241209,103100,415917903,501,502,502,501,1006
20241209,103000,415413891,501,502,502,501,1023
20241209,102900,414901345,501,501,501,501,4000
20241209,102800,412897345,501,499,501,499,1003
20241209,102700,412396842,499,499,499,499,2000
20241209,102600,411398842,498,504,504,498,10124
20241209,102500,406349676,504,500,504,499,8727
20241209,102400,401985926,504,501,504,501,1001
20241209,102300,401484422,504,500,504,500,33
20241209,102200,401467918,500,500,500,500,35258
20241209,102100,383838918,500,500,500,500,15833
20241209,102000,375922418,499,499,499,499,5619
20241209,101900,373118537,499,498,500,498,1329
20241209,101800,372455396,499,498,499,498,4426
20241209,101700,370250747,498,498,498,498,743
20241209,101600,369880733,498,496,498,495,5921
20241209,101500,366944947,496,497,497,496,2361
20241209,101400,365771780,495,496,496,495,1800
20241209,101300,364880730,495,495,495,495,0
20241209,101200,364880730,495,498,498,495,26341
20241209,101100,351810269,504,500,504,498,4575
20241209,101000,349530123,499,501,501,499,3965
20241209,100900,347550076,500,500,500,500,1899
20241209,100800,346600576,500,500,500,500,1
20241209,100700,346600076,501,501,501,501,1020
20241209,100600,346089056,501,501,501,501,1
20241209,100500,346088555,501,501,501,501,14
20241209,100400,346081541,501,501,502,501,3003
20241209,100300,344574039,502,501,502,501,1002
20241209,100200,344071281,501,500,501,500,168
20241209,100100,343987218,500,500,500,500,10
20241209,100000,343982218,498,498,498,498,0
20241209,095900,343982218,498,498,498,498,0
20241209,095800,343982218,498,498,498,498,0
20241209,095700,343982218,498,503,503,498,3881
20241209,095600,342048623,499,499,499,499,1123
20241209,095500,341488246,499,503,503,499,50000
20241209,095400,316476735,502,502,502,502,179
20241209,095300,316386877,502,503,503,502,3892
20241209,095200,314432889,507,507,507,507,0
20241209,095100,314432889,507,507,507,507,0
20241209,095000,314432889,507,507,507,507,38
20241209,094900,314413623,502,502,502,501,1085
20241209,094800,313870010,502,502,502,502,600
20241209,094700,313568810,502,502,502,502,540
20241209,094600,313297730,500,502,502,500,194
20241209,094500,313200702,502,502,502,502,20
20241209,094400,313190662,502,500,505,500,6121
20241209,094300,310128317,500,505,505,500,1834
20241209,094200,309210957,505,505,505,505,403
20241209,094100,309007442,505,505,505,505,1
20241209,094000,309006937,505,505,505,505,1168
20241209,093900,308417097,505,503,505,500,14402
20241209,093800,301203146,505,505,505,505,343
20241209,093700,301029931,502,502,504,502,3934
20241209,093600,299054863,504,501,504,501,1444
20241209,093500,298330525,503,502,503,502,600
20241209,093400,298028825,500,500,500,500,1
20241209,093300,298028325,502,500,502,500,149
20241209,093200,297953691,500,499,500,499,699
20241209,093100,297604690,499,500,501,499,5400
20241209,093000,294905020,500,502,502,500,9143
20241209,092900,290326028,502,501,502,501,2149
20241209,092800,289248379,500,500,500,500,0
20241209,092700,289248379,500,507,507,499,103168
20241209,092600,237588011,507,505,507,504,24819
20241209,092500,225027019,504,504,504,504,3476
20241209,092400,223275115,504,508,508,504,2500
20241209,092300,222011115,503,503,510,503,8146
20241209,092200,217909260,503,505,505,503,30680
20241209,092100,202439835,505,506,506,505,2247
20241209,092000,201303366,506,506,506,506,540
20241209,091900,201030126,506,508,508,506,200
20241209,091800,200928904,508,511,511,508,636
20241209,091700,200605408,505,505,505,503,35135
20241209,091600,182874458,507,510,515,506,23172
20241209,091500,171117626,510,511,511,510,26288
20241209,091400,157697797,511,512,512,511,2396
20241209,091300,156471941,513,516,516,512,12469
20241209,091200,150076564,515,517,517,515,12580
20241209,091100,143579367,516,517,519,516,12463
20241209,091000,137123070,516,516,516,516,259
20241209,090900,136989426,516,518,520,516,12953
20241209,090800,130269381,518,513,518,513,5615
20241209,090700,127369408,512,519,519,512,1931
20241209,090600,126373839,511,511,511,510,2635
20241209,090500,125027454,510,512,513,510,20675
20241209,090400,114462903,521,514,522,511,4638
20241209,090300,112089252,514,520,520,511,67952
20241209,090200,77079908,520,528,529,519,52115
20241209,090100,49862822,525,538,538,525,44792
20241209,090000,26099049,533,538,538,533,47513