stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,185600,607288978,499,499,499,499,13365
20241213,185500,607288978,499,499,499,499,0
20241213,185400,607288978,499,499,499,499,0
20241213,185300,607288978,499,499,499,499,0
20241213,185200,607288978,499,499,499,499,0
20241213,185100,607288978,499,499,499,499,0
20241213,185000,607288978,499,499,499,499,0
20241213,184900,607288978,499,499,499,499,0
20241213,184800,607288978,499,499,499,499,0
20241213,184700,607288978,499,499,499,499,0
20241213,184600,607288978,499,499,499,499,0
20241213,184500,607288978,499,499,499,499,0
20241213,184400,607288978,499,499,499,499,0
20241213,184300,607288978,499,499,499,499,0
20241213,184200,607288978,499,499,499,499,0
20241213,184100,607288978,499,499,499,499,0
20241213,184000,607288978,499,499,499,499,0
20241213,183900,607288978,499,499,499,499,0
20241213,183800,607288978,499,499,499,499,0
20241213,183700,607288978,499,499,499,499,0
20241213,183600,607288978,499,499,499,499,0
20241213,183500,607288978,499,499,499,499,0
20241213,183400,607288978,499,499,499,499,0
20241213,183300,607288978,499,499,499,499,0
20241213,183200,607288978,499,499,499,499,0
20241213,183100,607288978,499,499,499,499,0
20241213,183000,607288978,499,499,499,499,0
20241213,182900,607288978,499,499,499,499,0
20241213,182800,607288978,499,499,499,499,0
20241213,182700,607288978,499,499,499,499,0
20241213,182600,607288978,499,499,499,499,13365
20241213,182500,607288978,499,499,499,499,0
20241213,182400,607288978,499,499,499,499,0
20241213,182300,607288978,499,499,499,499,0
20241213,182200,607288978,499,499,499,499,0
20241213,182100,607288978,499,499,499,499,0
20241213,182000,607288978,499,499,499,499,0
20241213,181900,607288978,499,499,499,499,0
20241213,181800,607288978,499,499,499,499,0
20241213,181700,607288978,499,499,499,499,0
20241213,181600,607288978,499,499,499,499,0
20241213,181500,607288978,499,499,499,499,0
20241213,181400,607288978,499,499,499,499,0
20241213,181300,607288978,499,499,499,499,0
20241213,181200,607288978,499,499,499,499,0
20241213,181100,607288978,499,499,499,499,0
20241213,181000,607288978,499,499,499,499,0
20241213,180900,607288978,499,499,499,499,0
20241213,180800,607288978,499,499,499,499,0
20241213,180700,607288978,499,499,499,499,0
20241213,180600,607288978,499,499,499,499,0
20241213,180500,607288978,499,499,499,499,0
20241213,180400,607288978,499,499,499,499,0
20241213,180300,607288978,499,499,499,499,0
20241213,180200,607288978,499,499,499,499,0
20241213,180100,607288978,499,499,499,499,0
20241213,180000,607288978,499,499,499,499,0
20241213,175900,607288978,499,499,499,499,0
20241213,175800,607288978,499,499,499,499,0
20241213,175700,607288978,499,499,499,499,0
20241213,175600,607288978,499,499,499,499,13365
20241213,175500,607288978,499,499,499,499,0
20241213,175400,607288978,499,499,499,499,0
20241213,175300,607288978,499,499,499,499,0
20241213,175200,607288978,499,499,499,499,0
20241213,175100,607288978,499,499,499,499,0
20241213,175000,607288978,499,499,499,499,0
20241213,174900,607288978,499,499,499,499,0
20241213,174800,607288978,499,499,499,499,0
20241213,174700,607288978,499,499,499,499,0
20241213,174600,607288978,499,499,499,499,0
20241213,174500,607288978,499,499,499,499,0
20241213,174400,607288978,499,499,499,499,0
20241213,174300,607288978,499,499,499,499,0
20241213,174200,607288978,499,499,499,499,0
20241213,174100,607288978,499,499,499,499,0
20241213,174000,607288978,499,499,499,499,0
20241213,173900,607288978,499,499,499,499,0
20241213,173800,607288978,499,499,499,499,0
20241213,173700,607288978,499,499,499,499,0
20241213,173600,607288978,499,499,499,499,0
20241213,173500,607288978,499,499,499,499,0
20241213,173400,607288978,499,499,499,499,0
20241213,173300,607288978,499,499,499,499,0
20241213,173200,607288978,499,499,499,499,0
20241213,173100,607288978,499,499,499,499,0
20241213,173000,607288978,499,499,499,499,0
20241213,172900,607288978,499,499,499,499,0
20241213,172800,607288978,499,499,499,499,0
20241213,172700,607288978,499,499,499,499,0
20241213,172600,607288978,499,499,499,499,13365
20241213,172500,607288978,499,499,499,499,0
20241213,172400,607288978,499,499,499,499,0
20241213,172300,607288978,499,499,499,499,0
20241213,172200,607288978,499,499,499,499,0
20241213,172100,607288978,499,499,499,499,0
20241213,172000,607288978,499,499,499,499,0
20241213,171900,607288978,499,499,499,499,0
20241213,171800,607288978,499,499,499,499,0
20241213,171700,607288978,499,499,499,499,0
20241213,171600,607288978,499,499,499,499,0
20241213,171500,607288978,499,499,499,499,0
20241213,171400,607288978,499,499,499,499,0
20241213,171300,607288978,499,499,499,499,0
20241213,171200,607288978,499,499,499,499,0
20241213,171100,607288978,499,499,499,499,0
20241213,171000,607288978,499,499,499,499,0
20241213,170900,607288978,499,499,499,499,0
20241213,170800,607288978,499,499,499,499,0
20241213,170700,607288978,499,499,499,499,0
20241213,170600,607288978,499,499,499,499,0
20241213,170500,607288978,499,499,499,499,0
20241213,170400,607288978,499,499,499,499,0
20241213,170300,607288978,499,499,499,499,0
20241213,170200,607288978,499,499,499,499,0
20241213,170100,607288978,499,499,499,499,0
20241213,170000,607288978,499,499,499,499,0
20241213,165900,607288978,499,499,499,499,0
20241213,165800,607288978,499,499,499,499,0
20241213,165700,607288978,499,499,499,499,0
20241213,165600,607288978,499,499,499,499,13365
20241213,165500,607288978,499,499,499,499,0
20241213,165400,607288978,499,499,499,499,0
20241213,165300,607288978,499,499,499,499,0
20241213,165200,607288978,499,499,499,499,0
20241213,165100,607288978,499,499,499,499,0
20241213,165000,607288978,499,499,499,499,0
20241213,164900,607288978,499,499,499,499,0
20241213,164800,607288978,499,499,499,499,0
20241213,164700,607288978,499,499,499,499,0
20241213,164600,607288978,499,499,499,499,0
20241213,164500,607288978,499,499,499,499,0
20241213,164400,607288978,499,499,499,499,0
20241213,164300,607288978,499,499,499,499,0
20241213,164200,607288978,499,499,499,499,0
20241213,164100,607288978,499,499,499,499,0
20241213,164000,607288978,499,499,499,499,0
20241213,163900,607288978,499,499,499,499,0
20241213,163800,607288978,499,499,499,499,0
20241213,163700,607288978,499,499,499,499,0
20241213,163600,607288978,499,499,499,499,0
20241213,163500,607288978,499,499,499,499,0
20241213,163400,607288978,499,499,499,499,0
20241213,163300,607288978,499,499,499,499,0
20241213,163200,607288978,499,499,499,499,0
20241213,163100,607288978,499,499,499,499,0
20241213,163000,607288978,499,499,499,499,0
20241213,162900,607288978,499,499,499,499,0
20241213,162800,607288978,499,499,499,499,0
20241213,162700,607288978,499,499,499,499,0
20241213,162600,607288978,499,499,499,499,13365
20241213,162500,607288978,499,499,499,499,0
20241213,162400,607288978,499,499,499,499,0
20241213,162300,607288978,499,499,499,499,0
20241213,162200,607288978,499,499,499,499,0
20241213,162100,607288978,499,499,499,499,0
20241213,162000,607288978,499,499,499,499,0
20241213,161900,607288978,499,499,499,499,0
20241213,161800,607288978,499,499,499,499,0
20241213,161700,607288978,499,499,499,499,0
20241213,161600,607288978,499,499,499,499,0
20241213,161500,607288978,499,499,499,499,0
20241213,161400,607288978,499,499,499,499,0
20241213,161300,607288978,499,499,499,499,0
20241213,161200,607288978,499,499,499,499,0
20241213,161100,607288978,499,499,499,499,0
20241213,161000,607288978,499,499,499,499,0
20241213,160900,607288978,499,499,499,499,0
20241213,160800,607288978,499,499,499,499,0
20241213,160700,607288978,499,499,499,499,0
20241213,160600,607288978,499,499,499,499,0
20241213,160500,607288978,499,499,499,499,0
20241213,160400,607288978,499,499,499,499,0
20241213,160300,607288978,499,499,499,499,0
20241213,160200,607288978,499,499,499,499,0
20241213,160100,607288978,499,499,499,499,0
20241213,160000,607288978,499,499,499,499,0
20241213,155900,607288978,499,499,499,499,0
20241213,155800,607288978,499,499,499,499,0
20241213,155700,607288978,499,499,499,499,0
20241213,155600,607288978,499,499,499,499,13365
20241213,155500,607288978,499,499,499,499,0
20241213,155400,607288978,499,499,499,499,0
20241213,155300,607288978,499,499,499,499,0
20241213,155200,607288978,499,499,499,499,0
20241213,155100,607288978,499,499,499,499,0
20241213,155000,607288978,499,499,499,499,0
20241213,154900,607288978,499,499,499,499,0
20241213,154800,607288978,499,499,499,499,0
20241213,154700,607288978,499,499,499,499,0
20241213,154600,607288978,499,499,499,499,0
20241213,154500,607288978,499,499,499,499,0
20241213,154400,607288978,499,499,499,499,0
20241213,154300,607288978,499,499,499,499,0
20241213,154200,607288978,499,499,499,499,0
20241213,154100,607288978,499,499,499,499,0
20241213,154000,607288978,499,499,499,499,0
20241213,153900,607288978,499,499,499,499,0
20241213,153800,607288978,499,499,499,499,0
20241213,153700,607288978,499,499,499,499,0
20241213,153600,607288978,499,499,499,499,0
20241213,153500,607288978,499,499,499,499,0
20241213,153400,607288978,499,499,499,499,0
20241213,153300,607288978,499,499,499,499,0
20241213,153200,607288978,499,499,499,499,0
20241213,153100,607288978,499,499,499,499,0
20241213,153000,607288978,499,499,499,499,13365
20241213,152900,600619843,500,500,500,500,0
20241213,152800,600619843,500,500,500,500,0
20241213,152700,600619843,500,500,500,500,0
20241213,152600,600619843,500,500,500,500,0
20241213,152500,600619843,500,500,500,500,0
20241213,152400,600619843,500,500,500,500,0
20241213,152300,600619843,500,500,500,500,0
20241213,152200,600619843,500,500,500,500,0
20241213,152100,600619843,500,500,500,500,0
20241213,152000,600619843,500,500,500,500,0
20241213,151900,600619843,500,501,501,500,2166
20241213,151800,599535368,500,500,500,500,890
20241213,151700,599090368,500,500,500,500,605
20241213,151600,598787868,500,500,500,500,443
20241213,151500,598566368,500,500,500,500,512
20241213,151400,598310368,500,501,501,500,240
20241213,151300,598190130,500,500,500,500,0
20241213,151200,598190130,500,500,500,500,0
20241213,151100,598190130,500,500,500,500,4000
20241213,151000,596190130,499,502,502,498,1120
20241213,150900,595628096,498,500,500,498,5100
20241213,150800,593080828,501,501,501,501,12
20241213,150700,593074816,500,500,500,500,0
20241213,150600,593074816,500,500,500,500,1500
20241213,150500,592324816,500,500,500,500,34
20241213,150400,592307816,500,500,500,500,30
20241213,150300,592292816,500,500,500,500,30
20241213,150200,592277816,500,501,501,500,3928
20241213,150100,590312178,503,501,503,501,1472
20241213,150000,589573762,501,503,503,501,1245
20241213,145900,588949527,501,501,501,501,1000
20241213,145800,588448527,502,502,502,502,170
20241213,145700,588363187,502,502,502,502,0
20241213,145600,588363187,502,502,502,502,1
20241213,145500,588362685,502,502,502,502,2
20241213,145400,588361681,501,501,501,501,0
20241213,145300,588361681,501,502,502,501,1041
20241213,145200,587839179,502,502,502,502,33
20241213,145100,587822613,503,503,503,503,0
20241213,145000,587822613,503,503,503,503,80
20241213,144900,587782373,503,503,503,503,994
20241213,144800,587282391,503,503,503,503,0
20241213,144700,587282391,503,503,503,503,0
20241213,144600,587282391,503,503,503,503,862
20241213,144500,586848805,503,503,503,503,0
20241213,144400,586848805,503,503,503,503,0
20241213,144300,586848805,503,503,503,503,0
20241213,144200,586848805,503,503,503,503,0
20241213,144100,586848805,503,503,503,503,164
20241213,144000,586766313,501,501,501,501,0
20241213,143900,586766313,501,503,503,501,1011
20241213,143800,586257872,503,503,503,503,0
20241213,143700,586257872,503,502,503,501,354
20241213,143600,586080133,502,502,502,502,0
20241213,143500,586080133,502,502,502,502,0
20241213,143400,586080133,502,503,503,502,1071
20241213,143300,585541421,502,502,502,502,477
20241213,143200,585301967,502,502,502,502,0
20241213,143100,585301967,502,502,502,502,80
20241213,143000,585261807,502,502,502,502,9
20241213,142900,585257289,502,502,502,502,8
20241213,142800,585253273,502,502,502,502,1012
20241213,142700,584745249,501,501,501,501,0
20241213,142600,584745249,501,501,501,501,1
20241213,142500,584744748,501,501,501,501,0
20241213,142400,584744748,501,501,501,501,0
20241213,142300,584744748,501,501,501,501,0
20241213,142200,584744748,501,501,501,501,1000
20241213,142100,584243748,502,502,502,502,2000
20241213,142000,583239748,501,501,501,501,0
20241213,141900,583239748,501,501,501,501,562
20241213,141800,582958186,503,503,503,503,1000
20241213,141700,582455186,501,501,501,501,0
20241213,141600,582455186,501,501,501,501,100
20241213,141500,582405086,501,500,501,500,4773
20241213,141400,580017586,496,496,496,496,0
20241213,141300,580017586,496,496,496,496,21
20241213,141200,580007170,496,497,497,496,5410
20241213,141100,577323780,497,498,498,497,5000
20241213,141000,574838778,497,500,500,497,10314
20241213,140900,569708926,499,499,499,499,189
20241213,140800,569614615,499,499,499,499,500
20241213,140700,569365115,499,499,499,499,0
20241213,140600,569365115,499,499,499,499,0
20241213,140500,569365115,499,499,499,499,0
20241213,140400,569365115,499,501,501,499,112
20241213,140300,569309023,501,501,501,501,0
20241213,140200,569309023,501,501,501,501,0
20241213,140100,569309023,501,501,501,501,100
20241213,140000,569258923,501,501,501,501,8
20241213,135900,569254915,498,498,498,498,0
20241213,135800,569254915,498,498,498,498,0
20241213,135700,569254915,498,500,500,497,4364
20241213,135600,567081899,502,502,502,502,0
20241213,135500,567081899,502,502,502,502,783
20241213,135400,566688833,499,499,499,499,0
20241213,135300,566688833,499,499,499,499,0
20241213,135200,566688833,499,501,501,499,21238
20241213,135100,556072316,500,503,503,500,4850
20241213,135000,553636715,504,504,504,504,0
20241213,134900,553636715,504,504,504,504,0
20241213,134800,553636715,504,504,504,504,0
20241213,134700,553636715,504,505,505,504,7392
20241213,134600,549903766,507,507,507,507,0
20241213,134500,549903766,507,507,507,507,605
20241213,134400,549597031,505,506,506,505,6157
20241213,134300,546482089,507,506,507,506,601
20241213,134200,546177982,507,507,507,507,0
20241213,134100,546177982,507,507,507,507,758
20241213,134000,545793676,507,507,507,507,11
20241213,133900,545788099,510,510,510,510,200
20241213,133800,545686099,510,509,510,505,6674
20241213,133700,542302585,509,509,509,509,22
20241213,133600,542291387,508,508,508,508,499
20241213,133500,542037895,504,504,504,504,0
20241213,133400,542037895,504,504,504,504,1
20241213,133300,542037391,504,506,507,504,4242
20241213,133200,539889423,505,506,506,505,1008
20241213,133100,539380376,507,507,507,507,8
20241213,133000,539376320,507,507,507,507,0
20241213,132900,539376320,507,507,507,507,200
20241213,132800,539274920,507,507,507,507,1
20241213,132700,539274413,507,507,507,507,1
20241213,132600,539273906,507,507,507,507,12000
20241213,132500,533189906,507,505,507,505,29
20241213,132400,533175207,507,507,507,507,1
20241213,132300,533174700,504,504,504,504,4016
20241213,132200,531150636,504,504,504,504,1792
20241213,132100,530247468,504,504,504,504,100
20241213,132000,530197068,505,505,505,505,2360
20241213,131900,529005268,505,506,507,505,4728
20241213,131800,526610208,505,505,505,505,11
20241213,131700,526604653,505,507,507,505,4767
20241213,131600,524193177,508,509,510,508,731
20241213,131500,523820520,509,509,509,508,11939
20241213,131400,517744682,505,505,505,505,0
20241213,131300,517744682,505,505,505,505,13904
20241213,131200,510723162,505,505,505,505,3033
20241213,131100,509191497,504,502,504,502,2274
20241213,131000,508045448,501,501,501,501,200
20241213,130900,507945248,501,504,504,501,309
20241213,130800,507790133,504,504,504,504,0
20241213,130700,507790133,504,504,504,504,2727
20241213,130600,506415725,504,504,504,504,1000
20241213,130500,505911725,504,501,504,501,655
20241213,130400,505581608,498,500,504,498,49020
20241213,130300,480936953,497,497,497,497,321
20241213,130200,480777416,497,497,497,497,1000
20241213,130100,480280416,497,497,497,497,77
20241213,130000,480242147,500,500,500,500,500
20241213,125900,479992147,500,500,500,500,600
20241213,125800,479692147,500,501,501,500,4726
20241213,125700,477325147,500,501,501,500,3380
20241213,125600,475633147,500,500,501,500,4043
20241213,125500,473608634,500,500,500,500,3341
20241213,125400,471938134,499,497,499,497,13586
20241213,125300,465161806,497,496,497,496,13301
20241213,125200,458553510,493,490,493,490,4090
20241213,125100,456541267,491,490,491,490,6306
20241213,125000,453445111,490,490,490,490,1787
20241213,124900,452569481,487,487,487,487,0
20241213,124800,452569481,487,487,487,487,4125
20241213,124700,450560606,487,487,487,487,2020
20241213,124600,449576866,487,487,487,487,20924
20241213,124500,439386878,488,488,488,488,3030
20241213,124400,437908238,489,490,490,489,859
20241213,124300,437488186,490,490,490,490,42
20241213,124200,437467606,490,490,490,490,0
20241213,124100,437467606,490,490,490,490,200
20241213,124000,437369606,490,490,490,490,0
20241213,123900,437369606,490,490,490,490,0
20241213,123800,437369606,490,490,490,490,1
20241213,123700,437369116,489,489,489,489,1800
20241213,123600,436488916,489,490,490,489,110
20241213,123500,436435026,490,490,490,490,10
20241213,123400,436430126,489,491,491,489,24564
20241213,123300,424403672,490,490,490,490,100
20241213,123200,424354672,490,490,490,490,525
20241213,123100,424097422,490,490,490,490,0
20241213,123000,424097422,490,490,490,490,1000
20241213,122900,423607422,491,491,491,491,0
20241213,122800,423607422,491,491,491,491,2061
20241213,122700,422595471,491,491,491,491,5927
20241213,122600,419685314,491,491,491,491,2000
20241213,122500,418703314,490,490,490,490,0
20241213,122400,418703314,490,490,490,490,0
20241213,122300,418703314,490,490,490,490,0
20241213,122200,418703314,490,490,490,490,0
20241213,122100,418703314,490,490,490,490,0
20241213,122000,418703314,490,490,490,490,0
20241213,121900,418703314,490,490,490,490,0
20241213,121800,418703314,490,490,490,490,500
20241213,121700,418458314,490,490,490,490,3467
20241213,121600,416759484,491,491,491,491,0
20241213,121500,416759484,491,493,493,491,3001
20241213,121400,415285991,492,492,492,492,6000
20241213,121300,412333991,492,492,492,492,1200
20241213,121200,411743591,492,492,492,492,288
20241213,121100,411601895,493,493,493,493,0
20241213,121000,411601895,493,493,493,493,0
20241213,120900,411601895,493,493,493,493,502
20241213,120800,411354409,493,493,493,493,1500
20241213,120700,410614909,492,493,493,492,525
20241213,120600,410356109,493,493,493,493,97
20241213,120500,410308288,493,495,495,493,8492
20241213,120400,406121680,493,495,495,493,1452
20241213,120300,405403144,495,495,495,495,550
20241213,120200,405130894,494,494,494,494,0
20241213,120100,405130894,494,494,494,494,6987
20241213,120000,401679316,492,492,492,492,0
20241213,115900,401679316,492,492,492,492,0
20241213,115800,401679316,492,492,492,492,0
20241213,115700,401679316,492,492,492,492,0
20241213,115600,401679316,492,492,492,492,1
20241213,115500,401678824,492,492,492,492,0
20241213,115400,401678824,492,492,492,492,287
20241213,115300,401537620,495,495,495,495,0
20241213,115200,401537620,495,495,495,495,1
20241213,115100,401537125,495,495,495,491,6627
20241213,115000,398272932,495,494,495,494,1000
20241213,114900,397777933,497,494,497,493,504
20241213,114800,397529076,494,494,494,494,1001
20241213,114700,397034582,494,497,497,494,2723
20241213,114600,395683418,497,497,497,497,2
20241213,114500,395682424,497,496,497,496,9672
20241213,114400,390884440,495,495,495,495,0
20241213,114300,390884440,495,495,495,495,0
20241213,114200,390884440,495,494,495,494,13290
20241213,114100,384311930,493,493,493,493,50
20241213,114000,384287280,493,493,493,493,340
20241213,113900,384119660,493,493,493,493,599
20241213,113800,383824353,493,493,493,493,1
20241213,113700,383823860,493,493,493,493,0
20241213,113600,383823860,493,493,493,493,300
20241213,113500,383675960,493,493,493,493,199
20241213,113400,383577853,493,493,493,493,0
20241213,113300,383577853,493,493,493,493,0
20241213,113200,383577853,493,493,493,493,47
20241213,113100,383554682,493,493,493,493,0
20241213,113000,383554682,493,492,493,492,718
20241213,112900,383200718,493,493,493,493,0
20241213,112800,383200718,493,493,493,493,0
20241213,112700,383200718,493,493,493,493,1
20241213,112600,383200225,490,490,490,490,0
20241213,112500,383200225,490,490,490,490,1000
20241213,112400,382710225,492,492,492,492,44
20241213,112300,382688577,492,492,492,492,0
20241213,112200,382688577,492,492,492,492,58
20241213,112100,382660041,490,491,491,490,2422
20241213,112000,381471339,493,493,493,493,0
20241213,111900,381471339,493,493,493,493,0
20241213,111800,381471339,493,493,493,493,55
20241213,111700,381444224,493,494,494,493,12412
20241213,111600,375322202,495,495,495,495,0
20241213,111500,375322202,495,495,495,495,0
20241213,111400,375322202,495,495,495,495,200
20241213,111300,375223202,495,495,495,495,294
20241213,111200,375077672,495,495,495,495,1
20241213,111100,375077177,494,494,494,494,4834
20241213,111000,372689181,494,494,494,494,2000
20241213,110900,371701181,494,494,494,494,1
20241213,110800,371700687,493,493,493,493,500
20241213,110700,371454187,494,493,494,493,56
20241213,110600,371426572,493,493,493,493,300
20241213,110500,371278672,494,494,494,494,0
20241213,110400,371278672,494,493,494,493,3429
20241213,110300,369587712,491,491,491,491,0
20241213,110200,369587712,491,491,491,491,0
20241213,110100,369587712,491,491,491,491,18
20241213,110000,369578874,493,493,493,493,0
20241213,105900,369578874,493,493,493,493,0
20241213,105800,369578874,493,493,493,493,0
20241213,105700,369578874,493,493,493,493,1
20241213,105600,369578381,491,493,493,491,5500
20241213,105500,366876521,494,493,494,493,400
20241213,105400,366679239,490,490,490,490,10
20241213,105300,366674339,490,490,490,490,0
20241213,105200,366674339,490,490,490,490,0
20241213,105100,366674339,490,490,490,490,2001
20241213,105000,365693849,490,490,490,490,0
20241213,104900,365693849,490,490,490,490,2619
20241213,104800,364410539,494,494,494,494,0
20241213,104700,364410539,494,494,494,494,0
20241213,104600,364410539,494,494,494,494,5
20241213,104500,364408069,491,491,491,491,4034
20241213,104400,362427375,491,491,491,491,2500
20241213,104300,361199875,491,494,494,491,4069
20241213,104200,359196350,495,495,495,495,2688
20241213,104100,357865790,495,495,495,495,2500
20241213,104000,356628290,495,495,495,495,0
20241213,103900,356628290,495,494,495,494,2100
20241213,103800,355589090,492,492,492,492,5
20241213,103700,355586630,491,491,491,491,0
20241213,103600,355586630,491,491,491,491,0
20241213,103500,355586630,491,491,491,491,0
20241213,103400,355586630,491,492,492,491,1480
20241213,103300,354858672,495,495,495,495,809
20241213,103200,354458217,495,492,495,492,819
20241213,103100,354052869,495,495,495,495,4331
20241213,103000,351909024,495,495,495,495,188
20241213,102900,351815964,494,493,494,491,5540
20241213,102800,349079340,493,493,493,493,30
20241213,102700,349064550,493,493,493,493,220
20241213,102600,348956090,493,494,494,490,679
20241213,102500,348621873,491,494,494,491,8182
20241213,102400,344604331,494,494,494,490,769
20241213,102300,344227397,494,494,494,494,130
20241213,102200,344163177,494,493,494,493,261
20241213,102100,344034254,493,492,494,492,20
20241213,102000,344024394,490,490,490,490,3210
20241213,101900,342451494,490,488,490,488,20000
20241213,101800,332669652,488,488,488,488,0
20241213,101700,332669652,488,488,488,488,0
20241213,101600,332669652,488,487,488,487,7978
20241213,101500,328783933,488,488,488,488,8
20241213,101400,328780029,488,486,488,486,2100
20241213,101300,327759229,487,488,488,487,205
20241213,101200,327659289,488,487,488,487,1738
20241213,101100,326812882,487,487,487,487,470
20241213,101000,326583992,487,487,487,487,1
20241213,100900,326583505,485,485,485,485,1
20241213,100800,326583020,487,487,487,487,0
20241213,100700,326583020,487,487,487,487,0
20241213,100600,326583020,487,487,487,487,0
20241213,100500,326583020,487,487,487,487,981
20241213,100400,326105273,487,487,487,487,0
20241213,100300,326105273,487,486,487,486,13
20241213,100200,326098954,486,486,486,486,2729
20241213,100100,324772660,486,483,486,483,11
20241213,100000,324767344,483,485,486,483,15715
20241213,095900,317148100,486,487,487,486,276
20241213,095800,317013924,487,485,487,485,420
20241213,095700,316809784,485,488,488,485,1572
20241213,095600,316046818,488,488,488,488,2
20241213,095500,316045842,484,485,488,484,3232
20241213,095400,314480550,490,486,490,485,2984
20241213,095300,313032305,490,490,490,490,0
20241213,095200,313032305,490,486,490,486,2812
20241213,095100,311657245,490,487,490,486,2682
20241213,095000,310353522,487,488,488,487,1000
20241213,094900,309866122,486,486,486,486,2297
20241213,094800,308749780,486,487,487,486,10181
20241213,094700,303794614,486,486,486,486,7532
20241213,094600,300134062,486,486,486,486,498
20241213,094500,299892034,485,485,485,485,1783
20241213,094400,299027279,485,485,485,485,1093
20241213,094300,298497174,485,484,485,484,2832
20241213,094200,297123784,484,483,484,483,13566
20241213,094100,290561937,481,481,482,481,3289
20241213,094000,288978693,481,481,481,481,1
20241213,093900,288978212,482,481,482,481,1648
20241213,093800,288185523,481,481,481,481,1
20241213,093700,288185042,481,481,481,481,0
20241213,093600,288185042,481,481,481,481,0
20241213,093500,288185042,481,482,482,481,601
20241213,093400,287895361,482,481,482,481,173
20241213,093300,287812025,482,482,482,482,17
20241213,093200,287803831,482,482,482,482,104
20241213,093100,287753703,483,483,483,483,105
20241213,093000,287702988,483,478,483,474,32460
20241213,092900,272101695,474,473,479,472,10493
20241213,092800,267101881,472,473,473,472,8392
20241213,092700,263140847,473,471,473,471,188
20241213,092600,263052099,474,473,474,471,21388
20241213,092500,252948701,473,478,478,473,16936
20241213,092400,244928647,475,475,478,474,600
20241213,092300,244643714,475,475,475,475,1014
20241213,092200,244162064,475,476,477,475,6004
20241213,092100,241307927,476,476,476,475,3400
20241213,092000,239691527,475,475,476,475,3010
20241213,091900,238261757,475,475,475,475,1590
20241213,091800,237506507,475,475,475,475,7871
20241213,091700,233767782,475,475,475,474,7713
20241213,091600,230104133,475,480,480,475,22159
20241213,091500,219577803,475,478,478,475,21227
20241213,091400,209476021,478,480,480,478,16942
20241213,091300,201355843,483,484,484,483,111
20241213,091200,201302169,483,480,483,480,3724
20241213,091100,199513731,480,477,480,477,10653
20241213,091000,194425250,477,481,481,477,19354
20241213,090900,185182559,481,483,484,478,6796
20241213,090800,181928349,477,480,483,477,14282
20241213,090700,175110532,480,473,482,473,30308
20241213,090600,160623461,473,475,476,471,14091
20241213,090500,153943537,475,475,476,468,37875
20241213,090400,136037804,475,465,480,465,25588
20241213,090300,123995124,466,456,466,455,22111
20241213,090200,113812885,455,469,469,454,57692
20241213,090100,87418867,469,460,469,455,44039
20241213,090000,67155668,458,460,463,452,146257