stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,185600,1036926167,694,694,694,694,12927
20241223,185500,1036926167,694,694,694,694,0
20241223,185400,1036926167,694,694,694,694,0
20241223,185300,1036926167,694,694,694,694,0
20241223,185200,1036926167,694,694,694,694,0
20241223,185100,1036926167,694,694,694,694,0
20241223,185000,1036926167,694,694,694,694,0
20241223,184900,1036926167,694,694,694,694,0
20241223,184800,1036926167,694,694,694,694,0
20241223,184700,1036926167,694,694,694,694,0
20241223,184600,1036926167,694,694,694,694,0
20241223,184500,1036926167,694,694,694,694,0
20241223,184400,1036926167,694,694,694,694,0
20241223,184300,1036926167,694,694,694,694,0
20241223,184200,1036926167,694,694,694,694,0
20241223,184100,1036926167,694,694,694,694,0
20241223,184000,1036926167,694,694,694,694,0
20241223,183900,1036926167,694,694,694,694,0
20241223,183800,1036926167,694,694,694,694,0
20241223,183700,1036926167,694,694,694,694,0
20241223,183600,1036926167,694,694,694,694,0
20241223,183500,1036926167,694,694,694,694,0
20241223,183400,1036926167,694,694,694,694,0
20241223,183300,1036926167,694,694,694,694,0
20241223,183200,1036926167,694,694,694,694,0
20241223,183100,1036926167,694,694,694,694,0
20241223,183000,1036926167,694,694,694,694,0
20241223,182900,1036926167,694,694,694,694,0
20241223,182800,1036926167,694,694,694,694,0
20241223,182700,1036926167,694,694,694,694,0
20241223,182600,1036926167,694,694,694,694,12927
20241223,182500,1036926167,694,694,694,694,0
20241223,182400,1036926167,694,694,694,694,0
20241223,182300,1036926167,694,694,694,694,0
20241223,182200,1036926167,694,694,694,694,0
20241223,182100,1036926167,694,694,694,694,0
20241223,182000,1036926167,694,694,694,694,0
20241223,181900,1036926167,694,694,694,694,0
20241223,181800,1036926167,694,694,694,694,0
20241223,181700,1036926167,694,694,694,694,0
20241223,181600,1036926167,694,694,694,694,0
20241223,181500,1036926167,694,694,694,694,0
20241223,181400,1036926167,694,694,694,694,0
20241223,181300,1036926167,694,694,694,694,0
20241223,181200,1036926167,694,694,694,694,0
20241223,181100,1036926167,694,694,694,694,0
20241223,181000,1036926167,694,694,694,694,0
20241223,180900,1036926167,694,694,694,694,0
20241223,180800,1036926167,694,694,694,694,0
20241223,180700,1036926167,694,694,694,694,0
20241223,180600,1036926167,694,694,694,694,0
20241223,180500,1036926167,694,694,694,694,0
20241223,180400,1036926167,694,694,694,694,0
20241223,180300,1036926167,694,694,694,694,0
20241223,180200,1036926167,694,694,694,694,0
20241223,180100,1036926167,694,694,694,694,0
20241223,180000,1036926167,694,694,694,694,0
20241223,175900,1036926167,694,694,694,694,0
20241223,175800,1036926167,694,694,694,694,0
20241223,175700,1036926167,694,694,694,694,0
20241223,175600,1036926167,694,694,694,694,12927
20241223,175500,1036926167,694,694,694,694,0
20241223,175400,1036926167,694,694,694,694,0
20241223,175300,1036926167,694,694,694,694,0
20241223,175200,1036926167,694,694,694,694,0
20241223,175100,1036926167,694,694,694,694,0
20241223,175000,1036926167,694,694,694,694,0
20241223,174900,1036926167,694,694,694,694,0
20241223,174800,1036926167,694,694,694,694,0
20241223,174700,1036926167,694,694,694,694,0
20241223,174600,1036926167,694,694,694,694,0
20241223,174500,1036926167,694,694,694,694,0
20241223,174400,1036926167,694,694,694,694,0
20241223,174300,1036926167,694,694,694,694,0
20241223,174200,1036926167,694,694,694,694,0
20241223,174100,1036926167,694,694,694,694,0
20241223,174000,1036926167,694,694,694,694,0
20241223,173900,1036926167,694,694,694,694,0
20241223,173800,1036926167,694,694,694,694,0
20241223,173700,1036926167,694,694,694,694,0
20241223,173600,1036926167,694,694,694,694,0
20241223,173500,1036926167,694,694,694,694,0
20241223,173400,1036926167,694,694,694,694,0
20241223,173300,1036926167,694,694,694,694,0
20241223,173200,1036926167,694,694,694,694,0
20241223,173100,1036926167,694,694,694,694,0
20241223,173000,1036926167,694,694,694,694,0
20241223,172900,1036926167,694,694,694,694,0
20241223,172800,1036926167,694,694,694,694,0
20241223,172700,1036926167,694,694,694,694,0
20241223,172600,1036926167,694,694,694,694,12927
20241223,172500,1036926167,694,694,694,694,0
20241223,172400,1036926167,694,694,694,694,0
20241223,172300,1036926167,694,694,694,694,0
20241223,172200,1036926167,694,694,694,694,0
20241223,172100,1036926167,694,694,694,694,0
20241223,172000,1036926167,694,694,694,694,0
20241223,171900,1036926167,694,694,694,694,0
20241223,171800,1036926167,694,694,694,694,0
20241223,171700,1036926167,694,694,694,694,0
20241223,171600,1036926167,694,694,694,694,0
20241223,171500,1036926167,694,694,694,694,0
20241223,171400,1036926167,694,694,694,694,0
20241223,171300,1036926167,694,694,694,694,0
20241223,171200,1036926167,694,694,694,694,0
20241223,171100,1036926167,694,694,694,694,0
20241223,171000,1036926167,694,694,694,694,0
20241223,170900,1036926167,694,694,694,694,0
20241223,170800,1036926167,694,694,694,694,0
20241223,170700,1036926167,694,694,694,694,0
20241223,170600,1036926167,694,694,694,694,0
20241223,170500,1036926167,694,694,694,694,0
20241223,170400,1036926167,694,694,694,694,0
20241223,170300,1036926167,694,694,694,694,0
20241223,170200,1036926167,694,694,694,694,0
20241223,170100,1036926167,694,694,694,694,0
20241223,170000,1036926167,694,694,694,694,0
20241223,165900,1036926167,694,694,694,694,0
20241223,165800,1036926167,694,694,694,694,0
20241223,165700,1036926167,694,694,694,694,0
20241223,165600,1036926167,694,694,694,694,12927
20241223,165500,1036926167,694,694,694,694,0
20241223,165400,1036926167,694,694,694,694,0
20241223,165300,1036926167,694,694,694,694,0
20241223,165200,1036926167,694,694,694,694,0
20241223,165100,1036926167,694,694,694,694,0
20241223,165000,1036926167,694,694,694,694,0
20241223,164900,1036926167,694,694,694,694,0
20241223,164800,1036926167,694,694,694,694,0
20241223,164700,1036926167,694,694,694,694,0
20241223,164600,1036926167,694,694,694,694,0
20241223,164500,1036926167,694,694,694,694,0
20241223,164400,1036926167,694,694,694,694,0
20241223,164300,1036926167,694,694,694,694,0
20241223,164200,1036926167,694,694,694,694,0
20241223,164100,1036926167,694,694,694,694,0
20241223,164000,1036926167,694,694,694,694,0
20241223,163900,1036926167,694,694,694,694,0
20241223,163800,1036926167,694,694,694,694,0
20241223,163700,1036926167,694,694,694,694,0
20241223,163600,1036926167,694,694,694,694,0
20241223,163500,1036926167,694,694,694,694,0
20241223,163400,1036926167,694,694,694,694,0
20241223,163300,1036926167,694,694,694,694,0
20241223,163200,1036926167,694,694,694,694,0
20241223,163100,1036926167,694,694,694,694,0
20241223,163000,1036926167,694,694,694,694,0
20241223,162900,1036926167,694,694,694,694,0
20241223,162800,1036926167,694,694,694,694,0
20241223,162700,1036926167,694,694,694,694,0
20241223,162600,1036926167,694,694,694,694,12927
20241223,162500,1036926167,694,694,694,694,0
20241223,162400,1036926167,694,694,694,694,0
20241223,162300,1036926167,694,694,694,694,0
20241223,162200,1036926167,694,694,694,694,0
20241223,162100,1036926167,694,694,694,694,0
20241223,162000,1036926167,694,694,694,694,0
20241223,161900,1036926167,694,694,694,694,0
20241223,161800,1036926167,694,694,694,694,0
20241223,161700,1036926167,694,694,694,694,0
20241223,161600,1036926167,694,694,694,694,0
20241223,161500,1036926167,694,694,694,694,0
20241223,161400,1036926167,694,694,694,694,0
20241223,161300,1036926167,694,694,694,694,0
20241223,161200,1036926167,694,694,694,694,0
20241223,161100,1036926167,694,694,694,694,0
20241223,161000,1036926167,694,694,694,694,0
20241223,160900,1036926167,694,694,694,694,0
20241223,160800,1036926167,694,694,694,694,0
20241223,160700,1036926167,694,694,694,694,0
20241223,160600,1036926167,694,694,694,694,0
20241223,160500,1036926167,694,694,694,694,0
20241223,160400,1036926167,694,694,694,694,0
20241223,160300,1036926167,694,694,694,694,0
20241223,160200,1036926167,694,694,694,694,0
20241223,160100,1036926167,694,694,694,694,0
20241223,160000,1036926167,694,694,694,694,0
20241223,155900,1036926167,694,694,694,694,0
20241223,155800,1036926167,694,694,694,694,0
20241223,155700,1036926167,694,694,694,694,0
20241223,155600,1036926167,694,694,694,694,12927
20241223,155500,1036926167,694,694,694,694,0
20241223,155400,1036926167,694,694,694,694,0
20241223,155300,1036926167,694,694,694,694,0
20241223,155200,1036926167,694,694,694,694,0
20241223,155100,1036926167,694,694,694,694,0
20241223,155000,1036926167,694,694,694,694,0
20241223,154900,1036926167,694,694,694,694,0
20241223,154800,1036926167,694,694,694,694,0
20241223,154700,1036926167,694,694,694,694,0
20241223,154600,1036926167,694,694,694,694,0
20241223,154500,1036926167,694,694,694,694,0
20241223,154400,1036926167,694,694,694,694,0
20241223,154300,1036926167,694,694,694,694,0
20241223,154200,1036926167,694,694,694,694,0
20241223,154100,1036926167,694,694,694,694,0
20241223,154000,1036926167,694,694,694,694,0
20241223,153900,1036926167,694,694,694,694,0
20241223,153800,1036926167,694,694,694,694,0
20241223,153700,1036926167,694,694,694,694,0
20241223,153600,1036926167,694,694,694,694,0
20241223,153500,1036926167,694,694,694,694,0
20241223,153400,1036926167,694,694,694,694,0
20241223,153300,1036926167,694,694,694,694,0
20241223,153200,1036926167,694,694,694,694,0
20241223,153100,1036926167,694,694,694,694,0
20241223,153000,1036926167,694,694,694,694,12927
20241223,152900,1027954829,698,698,698,698,0
20241223,152800,1027954829,698,698,698,698,0
20241223,152700,1027954829,698,698,698,698,0
20241223,152600,1027954829,698,698,698,698,0
20241223,152500,1027954829,698,698,698,698,0
20241223,152400,1027954829,698,698,698,698,0
20241223,152300,1027954829,698,698,698,698,0
20241223,152200,1027954829,698,698,698,698,0
20241223,152100,1027954829,698,698,698,698,0
20241223,152000,1027954829,698,698,698,698,0
20241223,151900,1027954829,698,699,700,692,13337
20241223,151800,1018656309,699,693,699,692,9274
20241223,151700,1012201436,699,693,699,693,1301
20241223,151600,1011299837,693,694,694,693,3561
20241223,151500,1008831260,693,695,695,693,5923
20241223,151400,1004718885,695,697,697,695,2039
20241223,151300,1003299663,700,700,700,700,1000
20241223,151200,1002599663,700,700,700,700,5
20241223,151100,1002596163,698,699,699,698,464
20241223,151000,1002272247,700,698,700,698,4500
20241223,150900,999124785,699,698,699,698,4271
20241223,150800,996142566,695,699,699,695,33
20241223,150700,996119619,695,695,695,695,30
20241223,150600,996098769,695,697,697,695,1462
20241223,150500,995080508,697,697,697,697,27
20241223,150400,995061689,697,696,697,696,146
20241223,150300,994960072,696,698,698,696,237
20241223,150200,994794652,696,695,697,693,7523
20241223,150100,989563067,695,696,696,695,8090
20241223,150000,983940050,697,698,700,697,2633
20241223,145900,982104085,697,697,697,697,5
20241223,145800,982100600,697,698,698,697,3003
20241223,145700,980005493,699,699,699,699,10
20241223,145600,979998503,699,699,699,699,366
20241223,145500,979742669,699,699,699,699,2084
20241223,145400,978285953,701,699,701,699,1005
20241223,145300,977583456,699,699,699,699,0
20241223,145200,977583456,699,699,699,699,0
20241223,145100,977583456,699,699,699,699,69
20241223,145000,977535225,700,700,700,700,1001
20241223,144900,976834525,701,698,701,698,3002
20241223,144800,974734234,698,698,698,698,14
20241223,144700,974724462,698,698,698,697,316
20241223,144600,974504167,698,698,698,698,0
20241223,144500,974504167,698,698,698,698,852
20241223,144400,973909471,698,698,698,698,256
20241223,144300,973730783,698,698,698,698,528
20241223,144200,973362239,698,698,698,698,71
20241223,144100,973312681,698,698,698,698,151
20241223,144000,973207283,698,698,698,698,2048
20241223,143900,971777779,698,700,700,698,409
20241223,143800,971492068,698,700,700,698,2810
20241223,143700,969530686,701,701,701,701,0
20241223,143600,969530686,701,701,701,701,0
20241223,143500,969530686,701,701,701,701,1
20241223,143400,969529985,701,698,701,698,1961
20241223,143300,968157260,700,700,700,700,100
20241223,143200,968087260,700,697,700,697,3400
20241223,143100,965711460,701,700,701,700,1000
20241223,143000,965010873,700,700,700,700,1081
20241223,142900,964254173,700,700,700,698,2846
20241223,142800,962263315,700,700,700,700,373
20241223,142700,962002215,700,700,700,700,1439
20241223,142600,960994915,700,695,700,695,13188
20241223,142500,951827964,694,695,695,694,1794
20241223,142400,950581446,697,702,702,695,19735
20241223,142300,936798506,704,704,704,700,3004
20241223,142200,934689699,704,704,704,704,256
20241223,142100,934509475,700,702,702,700,7
20241223,142000,934504568,700,704,704,700,1607
20241223,141900,933379242,704,704,704,704,1
20241223,141800,933378538,704,703,704,703,102
20241223,141700,933306830,703,703,703,703,1
20241223,141600,933306127,704,704,704,704,151
20241223,141500,933199823,704,704,704,704,1
20241223,141400,933199119,704,701,704,700,6513
20241223,141300,928639978,703,700,704,700,7632
20241223,141200,923291066,701,700,701,699,2151
20241223,141100,921785315,700,700,700,700,0
20241223,141000,921785315,700,703,705,700,1710
20241223,140900,920584882,700,705,707,700,12088
20241223,140800,912116439,703,707,707,703,12308
20241223,140700,903461029,707,707,707,707,0
20241223,140600,903461029,707,707,707,707,101
20241223,140500,903389622,708,705,708,705,6
20241223,140400,903385377,708,708,708,708,0
20241223,140300,903385377,708,708,708,708,5
20241223,140200,903381837,709,709,709,709,14
20241223,140100,903371911,704,703,705,703,2599
20241223,140000,901543691,703,706,706,703,24694
20241223,135900,884150838,707,708,713,707,6598
20241223,135800,879482165,709,712,712,709,6000
20241223,135700,875220684,713,715,715,713,1400
20241223,135600,874219904,715,713,715,712,4271
20241223,135500,871175077,714,711,714,711,201
20241223,135400,871032163,711,714,714,711,202
20241223,135300,870888338,714,710,714,710,1892
20241223,135200,869539942,713,712,713,710,113
20241223,135100,869459506,710,710,710,710,563
20241223,135000,869059776,710,710,710,710,58
20241223,134900,869018596,710,710,710,710,3396
20241223,134800,866607436,708,714,714,708,42001
20241223,134700,836868470,713,712,713,712,453
20241223,134600,836545848,709,713,713,709,3210
20241223,134500,834266518,708,708,708,708,0
20241223,134400,834266518,708,709,709,708,1429
20241223,134300,833254188,709,715,715,709,284
20241223,134200,833052586,710,715,715,710,133
20241223,134100,832957741,710,714,715,710,347
20241223,134000,832710450,714,714,714,710,1231
20241223,133900,831834432,714,714,714,714,3775
20241223,133800,829139082,714,714,714,714,248
20241223,133700,828962010,714,711,714,711,1073
20241223,133600,828196280,709,712,712,709,14195
20241223,133500,818091582,712,712,712,712,8
20241223,133400,818085886,712,708,712,708,7352
20241223,133300,812875914,708,721,721,708,57752
20241223,133200,771915677,723,723,723,723,428
20241223,133100,771606233,723,719,723,717,1283
20241223,133000,770684604,719,726,726,719,15047
20241223,132900,759835550,726,722,727,720,16676
20241223,132800,747755774,721,720,721,720,2449
20241223,132700,745991329,720,717,720,717,8867
20241223,132600,739625483,718,719,719,717,9430
20241223,132500,732860344,718,720,720,718,1391
20241223,132400,731858830,720,720,720,717,12262
20241223,132300,723046501,720,715,720,715,5523
20241223,132200,719077802,714,712,714,712,1012
20241223,132100,718356012,710,708,712,708,9043
20241223,132000,711940795,707,706,707,706,5050
20241223,131900,708374079,704,704,704,704,0
20241223,131800,708374079,704,704,704,704,0
20241223,131700,708374079,704,704,704,704,0
20241223,131600,708374079,704,704,704,704,66
20241223,131500,708327615,704,704,704,704,1
20241223,131400,708326911,703,703,703,703,0
20241223,131300,708326911,703,705,705,703,514
20241223,131200,707965258,705,704,705,704,225
20241223,131100,707806717,704,703,704,703,3693
20241223,131000,705208501,703,703,703,703,204
20241223,130900,705065089,703,703,703,703,6
20241223,130800,705060871,704,705,705,704,507
20241223,130700,704703442,706,705,706,705,1817
20241223,130600,703422286,705,703,705,703,1435
20241223,130500,702411752,704,704,704,704,1
20241223,130400,702411048,699,704,705,699,859
20241223,130300,701808810,704,704,704,704,1
20241223,130200,701808106,698,702,702,698,7
20241223,130100,701803216,698,701,705,697,9145
20241223,130000,695410913,702,705,705,702,10709
20241223,125900,687881684,704,703,704,703,700
20241223,125800,687389190,701,702,703,701,10902
20241223,125700,679739640,702,701,702,701,812
20241223,125600,679169928,700,700,700,700,3234
20241223,125500,676906128,700,700,700,699,1476
20241223,125400,675872957,700,700,700,699,1340
20241223,125300,674935957,699,699,699,699,5214
20241223,125200,671291371,699,698,699,697,317
20241223,125100,671070039,698,698,698,698,50
20241223,125000,671035139,697,697,697,697,143
20241223,124900,670935468,697,697,697,697,5
20241223,124800,670931983,697,697,697,697,2
20241223,124700,670930589,698,697,698,697,592
20241223,124600,670517476,697,697,697,697,20000
20241223,124500,656577476,697,697,697,697,0
20241223,124400,656577476,697,697,697,697,25
20241223,124300,656560051,697,697,697,697,0
20241223,124200,656560051,697,697,697,697,4
20241223,124100,656557263,693,693,693,693,0
20241223,124000,656557263,693,693,693,693,3239
20241223,123900,654312636,693,693,693,693,5374
20241223,123800,650588454,693,693,693,693,5000
20241223,123700,647123454,693,693,693,693,4
20241223,123600,647120682,693,693,693,693,0
20241223,123500,647120682,693,693,693,693,0
20241223,123400,647120682,693,693,693,693,421
20241223,123300,646828929,693,696,696,693,1067
20241223,123200,646086498,696,696,696,696,73
20241223,123100,646035690,696,696,696,696,14
20241223,123000,646025946,696,696,696,696,6
20241223,122900,646021770,695,695,695,695,9
20241223,122800,646015515,695,696,696,695,2000
20241223,122700,644624515,696,696,696,696,0
20241223,122600,644624515,696,696,696,696,3
20241223,122500,644622427,698,698,698,698,0
20241223,122400,644622427,698,697,698,697,3
20241223,122300,644620335,697,697,697,697,2748
20241223,122200,642704979,697,697,697,697,2
20241223,122100,642703585,696,696,696,696,0
20241223,122000,642703585,696,696,696,696,3200
20241223,121900,640476385,696,696,696,696,0
20241223,121800,640476385,696,696,696,696,0
20241223,121700,640476385,696,696,696,696,27
20241223,121600,640457593,691,691,691,691,166
20241223,121500,640342887,696,695,696,695,5166
20241223,121400,636748159,695,695,695,695,50
20241223,121300,636713409,696,696,696,696,0
20241223,121200,636713409,696,692,696,692,5495
20241223,121100,632896940,688,688,688,688,0
20241223,121000,632896940,688,688,688,688,0
20241223,120900,632896940,688,688,688,688,0
20241223,120800,632896940,688,688,688,688,370
20241223,120700,632642380,693,693,693,693,0
20241223,120600,632642380,693,693,693,693,0
20241223,120500,632642380,693,693,693,693,3
20241223,120400,632640301,687,687,687,687,0
20241223,120300,632640301,687,687,687,687,0
20241223,120200,632640301,687,687,687,687,0
20241223,120100,632640301,687,687,687,687,0
20241223,120000,632640301,687,688,688,687,989
20241223,115900,631960857,687,687,687,687,0
20241223,115800,631960857,687,690,690,687,2305
20241223,115700,630375218,690,690,690,690,0
20241223,115600,630375218,690,690,690,690,398
20241223,115500,630100598,693,693,693,693,989
20241223,115400,629415221,693,693,693,693,1
20241223,115300,629414528,688,688,688,688,0
20241223,115200,629414528,688,688,688,688,0
20241223,115100,629414528,688,688,688,688,0
20241223,115000,629414528,688,688,688,688,0
20241223,114900,629414528,688,688,688,688,0
20241223,114800,629414528,688,690,690,688,8460
20241223,114700,623588458,690,690,690,690,0
20241223,114600,623588458,690,692,692,690,2145
20241223,114500,622104136,695,695,695,695,0
20241223,114400,622104136,695,695,695,695,2762
20241223,114300,620184546,696,696,696,696,0
20241223,114200,620184546,696,696,696,696,981
20241223,114100,619501770,696,695,696,695,1924
20241223,114000,618164560,696,696,696,696,2000
20241223,113900,616772560,696,696,696,696,6912
20241223,113800,611961808,696,690,696,690,50055
20241223,113700,577192876,694,689,694,689,2000
20241223,113600,575812641,688,689,689,688,9
20241223,113500,575806444,689,689,689,689,145
20241223,113400,575706539,689,689,689,689,1
20241223,113300,575705850,688,688,688,688,91
20241223,113200,575643242,688,688,688,688,9
20241223,113100,575637050,686,686,686,686,5
20241223,113000,575633620,685,685,685,685,0
20241223,112900,575633620,685,685,685,685,700
20241223,112800,575154120,685,685,685,685,500
20241223,112700,574811620,685,685,685,685,122
20241223,112600,574728050,685,685,685,685,2846
20241223,112500,572778540,685,686,686,685,2850
20241223,112400,570823940,686,686,686,686,21
20241223,112300,570809534,686,686,686,686,3
20241223,112200,570807476,686,686,686,686,1008
20241223,112100,570115988,686,686,687,686,5675
20241223,112000,566222881,686,687,687,686,6296
20241223,111900,561900386,687,688,688,687,392
20241223,111800,561630891,689,689,689,689,166
20241223,111700,561516517,689,690,690,689,1248
20241223,111600,560656545,689,690,690,689,211
20241223,111500,560510956,690,690,690,689,7
20241223,111400,560506127,690,690,690,690,0
20241223,111300,560506127,690,690,690,690,0
20241223,111200,560506127,690,690,690,690,100
20241223,111100,560437127,690,690,690,690,1
20241223,111000,560436437,690,690,690,690,0
20241223,110900,560436437,690,690,690,690,78
20241223,110800,560382617,690,690,690,690,0
20241223,110700,560382617,690,690,690,690,0
20241223,110600,560382617,690,689,690,689,4952
20241223,110500,556970089,687,687,687,687,0
20241223,110400,556970089,687,687,687,687,33
20241223,110300,556947418,686,686,686,686,0
20241223,110200,556947418,686,686,686,686,1
20241223,110100,556946732,686,686,686,686,0
20241223,110000,556946732,686,686,686,686,0
20241223,105900,556946732,686,686,686,686,0
20241223,105800,556946732,686,686,686,686,200
20241223,105700,556809532,686,686,686,686,1
20241223,105600,556808846,685,688,688,685,6746
20241223,105500,552178657,689,689,689,689,1114
20241223,105400,551411111,689,690,690,689,2050
20241223,105300,549997496,690,690,690,690,46
20241223,105200,549965756,692,693,693,692,4417
20241223,105100,546909032,696,696,696,696,0
20241223,105000,546909032,696,696,696,696,1
20241223,104900,546908336,696,696,697,692,538
20241223,104800,546535736,696,696,696,696,97
20241223,104700,546468224,696,696,696,696,4
20241223,104600,546465440,696,692,696,692,21832
20241223,104500,531287816,696,696,696,696,1
20241223,104400,531287120,696,696,696,696,0
20241223,104300,531287120,696,693,696,692,151
20241223,104200,531182196,692,692,696,692,1547
20241223,104100,530111640,696,691,696,691,9031
20241223,104000,523871184,689,691,691,689,1003
20241223,103900,523178117,687,686,687,686,4111
20241223,103800,520353996,685,686,686,685,719
20241223,103700,519860948,686,686,687,686,3682
20241223,103600,517335046,686,686,686,686,8
20241223,103500,517329558,686,686,686,686,276
20241223,103400,517140222,687,687,687,687,1869
20241223,103300,515856219,687,687,687,687,0
20241223,103200,515856219,687,687,687,687,1132
20241223,103100,515078535,687,687,687,687,0
20241223,103000,515078535,687,687,687,687,58
20241223,102900,515038689,686,687,687,686,2053
20241223,102800,513628374,687,688,688,687,2041
20241223,102700,512224211,689,688,692,688,36
20241223,102600,512199406,693,691,693,689,5018
20241223,102500,508736022,691,691,694,691,3198
20241223,102400,506526201,692,696,696,692,7492
20241223,102300,501341204,696,696,696,696,2
20241223,102200,501339812,696,692,696,692,248
20241223,102100,501167208,692,692,692,692,0
20241223,102000,501167208,692,692,692,692,1
20241223,101900,501166516,693,697,697,693,2365
20241223,101800,499527565,693,693,695,693,123
20241223,101700,499442306,693,694,694,693,3578
20241223,101600,496962652,693,693,693,693,1131
20241223,101500,496178869,696,696,696,696,1
20241223,101400,496178173,696,694,696,694,286
20241223,101300,495979123,694,694,694,694,1010
20241223,101200,495278183,691,691,691,691,0
20241223,101100,495278183,691,691,696,691,1244
20241223,101000,494414569,695,693,695,691,5725
20241223,100900,490457978,695,695,695,695,0
20241223,100800,490457978,695,697,697,695,1073
20241223,100700,489711703,697,696,697,696,10016
20241223,100600,482730605,696,696,696,696,1028
20241223,100500,482015117,695,697,697,695,2376
20241223,100400,480362407,696,690,696,690,4968
20241223,100300,476913232,686,686,686,686,203
20241223,100200,476773974,686,688,688,686,4085
20241223,100100,473965396,688,690,692,688,147
20241223,100000,473864240,690,690,690,690,31
20241223,095900,473842850,690,688,690,688,5191
20241223,095800,470271242,688,688,693,688,3863
20241223,095700,467613483,689,689,689,689,3465
20241223,095600,465226098,688,689,689,688,2282
20241223,095500,463653851,691,690,691,690,1953
20241223,095400,462306280,691,694,696,690,4891
20241223,095300,458919196,692,694,695,692,34
20241223,095200,458895617,694,692,695,692,225
20241223,095100,458739493,695,694,695,694,18562
20241223,095000,445843990,693,693,693,693,10
20241223,094900,445837060,688,688,692,688,17
20241223,094800,445825352,691,684,691,684,2067
20241223,094700,444399407,684,684,684,684,0
20241223,094600,444399407,684,680,684,678,1582
20241223,094500,443321907,678,684,684,678,1450
20241223,094400,442332807,677,685,685,676,2158
20241223,094300,440870799,685,683,685,682,2404
20241223,094200,439226361,685,690,690,685,590
20241223,094100,438820183,689,689,690,689,2581
20241223,094000,437041048,688,680,689,679,323
20241223,093900,436818906,688,687,688,687,1825
20241223,093800,435564154,687,676,687,676,4536
20241223,093700,432482314,683,671,683,671,15475
20241223,093600,422017526,670,670,670,670,8200
20241223,093500,416523526,669,665,669,665,1373
20241223,093400,415605231,665,667,667,665,1708
20241223,093300,414466005,667,669,670,664,17674
20241223,093200,402685621,667,669,669,667,64
20241223,093100,402642895,664,668,669,664,8943
20241223,093000,396681891,667,665,668,665,6032
20241223,092900,392653275,668,664,668,664,6935
20241223,092800,388027477,664,666,666,664,2818
20241223,092700,386156320,666,664,666,663,7932
20241223,092600,380886308,664,665,665,663,8135
20241223,092500,375483577,665,668,668,665,2529
20241223,092400,373799881,668,667,669,667,1337
20241223,092300,372905765,667,664,669,662,7263
20241223,092200,368068652,661,669,669,661,35202
20241223,092100,344656782,669,674,674,669,83231
20241223,092000,288834261,675,676,676,674,10831
20241223,091900,281527910,675,676,677,675,9762
20241223,091800,274937998,676,677,680,676,22927
20241223,091700,259392142,678,677,680,677,2683
20241223,091600,257572311,682,679,682,678,10117
20241223,091500,250709451,683,683,683,679,146
20241223,091400,250610293,683,678,683,678,46
20241223,091300,250579080,678,680,682,678,17440
20241223,091200,238706970,682,681,683,681,6126
20241223,091100,234532273,681,678,683,678,10687
20241223,091000,227258121,678,674,679,674,24310
20241223,090900,210839428,674,673,675,670,25794
20241223,090800,193472904,673,675,675,673,15402
20241223,090700,183080443,675,675,678,674,4079
20241223,090600,180328052,674,673,679,673,7985
20241223,090500,174936339,673,675,680,672,7968
20241223,090400,169551168,672,675,675,668,79943
20241223,090300,115804469,675,678,687,675,18389
20241223,090200,103326622,678,680,681,678,38767
20241223,090100,76971112,680,692,698,680,41195
20241223,090000,48698484,690,698,698,690,70079