stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,185600,719677185,708,708,708,708,5400
20241224,185500,719677185,708,708,708,708,0
20241224,185400,719677185,708,708,708,708,0
20241224,185300,719677185,708,708,708,708,0
20241224,185200,719677185,708,708,708,708,0
20241224,185100,719677185,708,708,708,708,0
20241224,185000,719677185,708,708,708,708,0
20241224,184900,719677185,708,708,708,708,0
20241224,184800,719677185,708,708,708,708,0
20241224,184700,719677185,708,708,708,708,0
20241224,184600,719677185,708,708,708,708,0
20241224,184500,719677185,708,708,708,708,0
20241224,184400,719677185,708,708,708,708,0
20241224,184300,719677185,708,708,708,708,0
20241224,184200,719677185,708,708,708,708,0
20241224,184100,719677185,708,708,708,708,0
20241224,184000,719677185,708,708,708,708,0
20241224,183900,719677185,708,708,708,708,0
20241224,183800,719677185,708,708,708,708,0
20241224,183700,719677185,708,708,708,708,0
20241224,183600,719677185,708,708,708,708,0
20241224,183500,719677185,708,708,708,708,0
20241224,183400,719677185,708,708,708,708,0
20241224,183300,719677185,708,708,708,708,0
20241224,183200,719677185,708,708,708,708,0
20241224,183100,719677185,708,708,708,708,0
20241224,183000,719677185,708,708,708,708,0
20241224,182900,719677185,708,708,708,708,0
20241224,182800,719677185,708,708,708,708,0
20241224,182700,719677185,708,708,708,708,0
20241224,182600,719677185,708,708,708,708,5400
20241224,182500,719677185,708,708,708,708,0
20241224,182400,719677185,708,708,708,708,0
20241224,182300,719677185,708,708,708,708,0
20241224,182200,719677185,708,708,708,708,0
20241224,182100,719677185,708,708,708,708,0
20241224,182000,719677185,708,708,708,708,0
20241224,181900,719677185,708,708,708,708,0
20241224,181800,719677185,708,708,708,708,0
20241224,181700,719677185,708,708,708,708,0
20241224,181600,719677185,708,708,708,708,0
20241224,181500,719677185,708,708,708,708,0
20241224,181400,719677185,708,708,708,708,0
20241224,181300,719677185,708,708,708,708,0
20241224,181200,719677185,708,708,708,708,0
20241224,181100,719677185,708,708,708,708,0
20241224,181000,719677185,708,708,708,708,0
20241224,180900,719677185,708,708,708,708,0
20241224,180800,719677185,708,708,708,708,0
20241224,180700,719677185,708,708,708,708,0
20241224,180600,719677185,708,708,708,708,0
20241224,180500,719677185,708,708,708,708,0
20241224,180400,719677185,708,708,708,708,0
20241224,180300,719677185,708,708,708,708,0
20241224,180200,719677185,708,708,708,708,0
20241224,180100,719677185,708,708,708,708,0
20241224,180000,719677185,708,708,708,708,0
20241224,175900,719677185,708,708,708,708,0
20241224,175800,719677185,708,708,708,708,0
20241224,175700,719677185,708,708,708,708,0
20241224,175600,719677185,708,708,708,708,5400
20241224,175500,719677185,708,708,708,708,0
20241224,175400,719677185,708,708,708,708,0
20241224,175300,719677185,708,708,708,708,0
20241224,175200,719677185,708,708,708,708,0
20241224,175100,719677185,708,708,708,708,0
20241224,175000,719677185,708,708,708,708,0
20241224,174900,719677185,708,708,708,708,0
20241224,174800,719677185,708,708,708,708,0
20241224,174700,719677185,708,708,708,708,0
20241224,174600,719677185,708,708,708,708,0
20241224,174500,719677185,708,708,708,708,0
20241224,174400,719677185,708,708,708,708,0
20241224,174300,719677185,708,708,708,708,0
20241224,174200,719677185,708,708,708,708,0
20241224,174100,719677185,708,708,708,708,0
20241224,174000,719677185,708,708,708,708,0
20241224,173900,719677185,708,708,708,708,0
20241224,173800,719677185,708,708,708,708,0
20241224,173700,719677185,708,708,708,708,0
20241224,173600,719677185,708,708,708,708,0
20241224,173500,719677185,708,708,708,708,0
20241224,173400,719677185,708,708,708,708,0
20241224,173300,719677185,708,708,708,708,0
20241224,173200,719677185,708,708,708,708,0
20241224,173100,719677185,708,708,708,708,0
20241224,173000,719677185,708,708,708,708,0
20241224,172900,719677185,708,708,708,708,0
20241224,172800,719677185,708,708,708,708,0
20241224,172700,719677185,708,708,708,708,0
20241224,172600,719677185,708,708,708,708,5400
20241224,172500,719677185,708,708,708,708,0
20241224,172400,719677185,708,708,708,708,0
20241224,172300,719677185,708,708,708,708,0
20241224,172200,719677185,708,708,708,708,0
20241224,172100,719677185,708,708,708,708,0
20241224,172000,719677185,708,708,708,708,0
20241224,171900,719677185,708,708,708,708,0
20241224,171800,719677185,708,708,708,708,0
20241224,171700,719677185,708,708,708,708,0
20241224,171600,719677185,708,708,708,708,0
20241224,171500,719677185,708,708,708,708,0
20241224,171400,719677185,708,708,708,708,0
20241224,171300,719677185,708,708,708,708,0
20241224,171200,719677185,708,708,708,708,0
20241224,171100,719677185,708,708,708,708,0
20241224,171000,719677185,708,708,708,708,0
20241224,170900,719677185,708,708,708,708,0
20241224,170800,719677185,708,708,708,708,0
20241224,170700,719677185,708,708,708,708,0
20241224,170600,719677185,708,708,708,708,0
20241224,170500,719677185,708,708,708,708,0
20241224,170400,719677185,708,708,708,708,0
20241224,170300,719677185,708,708,708,708,0
20241224,170200,719677185,708,708,708,708,0
20241224,170100,719677185,708,708,708,708,0
20241224,170000,719677185,708,708,708,708,0
20241224,165900,719677185,708,708,708,708,0
20241224,165800,719677185,708,708,708,708,0
20241224,165700,719677185,708,708,708,708,0
20241224,165600,719677185,708,708,708,708,5400
20241224,165500,719677185,708,708,708,708,0
20241224,165400,719677185,708,708,708,708,0
20241224,165300,719677185,708,708,708,708,0
20241224,165200,719677185,708,708,708,708,0
20241224,165100,719677185,708,708,708,708,0
20241224,165000,719677185,708,708,708,708,0
20241224,164900,719677185,708,708,708,708,0
20241224,164800,719677185,708,708,708,708,0
20241224,164700,719677185,708,708,708,708,0
20241224,164600,719677185,708,708,708,708,0
20241224,164500,719677185,708,708,708,708,0
20241224,164400,719677185,708,708,708,708,0
20241224,164300,719677185,708,708,708,708,0
20241224,164200,719677185,708,708,708,708,0
20241224,164100,719677185,708,708,708,708,0
20241224,164000,719677185,708,708,708,708,0
20241224,163900,719677185,708,708,708,708,0
20241224,163800,719677185,708,708,708,708,0
20241224,163700,719677185,708,708,708,708,0
20241224,163600,719677185,708,708,708,708,0
20241224,163500,719677185,708,708,708,708,0
20241224,163400,719677185,708,708,708,708,0
20241224,163300,719677185,708,708,708,708,0
20241224,163200,719677185,708,708,708,708,0
20241224,163100,719677185,708,708,708,708,0
20241224,163000,719677185,708,708,708,708,0
20241224,162900,719677185,708,708,708,708,0
20241224,162800,719677185,708,708,708,708,0
20241224,162700,719677185,708,708,708,708,0
20241224,162600,719677185,708,708,708,708,5400
20241224,162500,719677185,708,708,708,708,0
20241224,162400,719677185,708,708,708,708,0
20241224,162300,719677185,708,708,708,708,0
20241224,162200,719677185,708,708,708,708,0
20241224,162100,719677185,708,708,708,708,0
20241224,162000,719677185,708,708,708,708,0
20241224,161900,719677185,708,708,708,708,0
20241224,161800,719677185,708,708,708,708,0
20241224,161700,719677185,708,708,708,708,0
20241224,161600,719677185,708,708,708,708,0
20241224,161500,719677185,708,708,708,708,0
20241224,161400,719677185,708,708,708,708,0
20241224,161300,719677185,708,708,708,708,0
20241224,161200,719677185,708,708,708,708,0
20241224,161100,719677185,708,708,708,708,0
20241224,161000,719677185,708,708,708,708,0
20241224,160900,719677185,708,708,708,708,0
20241224,160800,719677185,708,708,708,708,0
20241224,160700,719677185,708,708,708,708,0
20241224,160600,719677185,708,708,708,708,0
20241224,160500,719677185,708,708,708,708,0
20241224,160400,719677185,708,708,708,708,0
20241224,160300,719677185,708,708,708,708,0
20241224,160200,719677185,708,708,708,708,0
20241224,160100,719677185,708,708,708,708,0
20241224,160000,719677185,708,708,708,708,0
20241224,155900,719677185,708,708,708,708,0
20241224,155800,719677185,708,708,708,708,0
20241224,155700,719677185,708,708,708,708,0
20241224,155600,719677185,708,708,708,708,5400
20241224,155500,719677185,708,708,708,708,0
20241224,155400,719677185,708,708,708,708,0
20241224,155300,719677185,708,708,708,708,0
20241224,155200,719677185,708,708,708,708,0
20241224,155100,719677185,708,708,708,708,0
20241224,155000,719677185,708,708,708,708,0
20241224,154900,719677185,708,708,708,708,0
20241224,154800,719677185,708,708,708,708,0
20241224,154700,719677185,708,708,708,708,0
20241224,154600,719677185,708,708,708,708,0
20241224,154500,719677185,708,708,708,708,0
20241224,154400,719677185,708,708,708,708,0
20241224,154300,719677185,708,708,708,708,0
20241224,154200,719677185,708,708,708,708,0
20241224,154100,719677185,708,708,708,708,0
20241224,154000,719677185,708,708,708,708,0
20241224,153900,719677185,708,708,708,708,0
20241224,153800,719677185,708,708,708,708,0
20241224,153700,719677185,708,708,708,708,0
20241224,153600,719677185,708,708,708,708,0
20241224,153500,719677185,708,708,708,708,0
20241224,153400,719677185,708,708,708,708,0
20241224,153300,719677185,708,708,708,708,0
20241224,153200,719677185,708,708,708,708,0
20241224,153100,719677185,708,708,708,708,0
20241224,153000,719677185,708,708,708,708,5400
20241224,152900,715853985,710,710,710,710,0
20241224,152800,715853985,710,710,710,710,0
20241224,152700,715853985,710,710,710,710,0
20241224,152600,715853985,710,710,710,710,0
20241224,152500,715853985,710,710,710,710,0
20241224,152400,715853985,710,710,710,710,0
20241224,152300,715853985,710,710,710,710,0
20241224,152200,715853985,710,710,710,710,0
20241224,152100,715853985,710,710,710,710,0
20241224,152000,715853985,710,710,710,710,0
20241224,151900,715853985,710,711,711,710,2621
20241224,151800,713993068,711,710,711,710,23
20241224,151700,713976735,711,712,712,711,10560
20241224,151600,706466905,712,712,712,712,1000
20241224,151500,705754905,711,711,711,711,7
20241224,151400,705749928,711,711,711,711,5
20241224,151300,705746373,711,711,711,711,77
20241224,151200,705691626,712,712,712,712,1398
20241224,151100,704696250,712,712,712,712,585
20241224,151000,704279730,712,712,712,712,0
20241224,150900,704279730,712,710,712,710,1414
20241224,150800,703273570,710,712,712,710,101
20241224,150700,703201858,710,712,712,710,180
20241224,150600,703073956,712,712,712,712,34
20241224,150500,703049748,712,712,712,712,760
20241224,150400,702508628,710,710,710,710,1008
20241224,150300,701792948,712,712,712,712,363
20241224,150200,701534492,713,713,713,713,0
20241224,150100,701534492,713,713,713,713,0
20241224,150000,701534492,713,712,714,712,4999
20241224,145900,697973138,712,710,712,710,103
20241224,145800,697900004,710,710,710,710,2627
20241224,145700,696034834,710,710,710,710,302
20241224,145600,695820414,709,709,709,709,0
20241224,145500,695820414,709,709,709,709,10
20241224,145400,695813324,709,709,709,709,11
20241224,145300,695805525,709,709,710,709,3731
20241224,145200,693160245,708,709,709,708,1474
20241224,145100,692115694,709,709,709,709,42
20241224,145000,692085916,710,710,710,710,7325
20241224,144900,686885166,711,710,711,710,170
20241224,144800,686764464,710,712,712,710,45
20241224,144700,686732510,710,710,710,710,0
20241224,144600,686732510,710,710,710,710,50
20241224,144500,686697010,710,710,710,710,50
20241224,144400,686661510,710,712,712,710,139
20241224,144300,686562742,712,710,712,710,201
20241224,144200,686420028,710,710,710,710,1
20241224,144100,686419318,712,710,712,710,3
20241224,144000,686417184,712,712,712,712,0
20241224,143900,686417184,712,712,712,712,0
20241224,143800,686417184,712,712,712,712,13
20241224,143700,686407928,710,710,710,710,0
20241224,143600,686407928,710,710,710,710,0
20241224,143500,686407928,710,710,710,710,1
20241224,143400,686407218,714,714,714,714,0
20241224,143300,686407218,714,714,714,714,0
20241224,143200,686407218,714,714,714,714,2
20241224,143100,686405790,709,709,709,709,86
20241224,143000,686344816,709,709,709,709,0
20241224,142900,686344816,709,709,709,709,1
20241224,142800,686344107,714,709,714,709,6879
20241224,142700,681466861,714,714,714,714,59
20241224,142600,681424735,709,714,715,709,641
20241224,142500,680969437,715,715,715,715,0
20241224,142400,680969437,715,715,715,715,0
20241224,142300,680969437,715,715,715,715,0
20241224,142200,680969437,715,714,715,714,1077
20241224,142100,680199530,709,709,709,709,0
20241224,142000,680199530,709,714,715,709,550
20241224,141900,679806926,714,714,714,714,0
20241224,141800,679806926,714,714,714,714,0
20241224,141700,679806926,714,713,714,713,642
20241224,141600,679348580,713,713,713,713,500
20241224,141500,678992080,713,713,713,713,0
20241224,141400,678992080,713,711,713,711,2000
20241224,141300,677569677,711,711,711,711,2000
20241224,141200,676147677,709,709,709,709,21183
20241224,141100,661128930,711,709,711,709,3863
20241224,141000,658389595,709,706,709,705,3295
20241224,140900,656061620,706,707,707,706,3028
20241224,140800,653923827,707,707,707,707,1000
20241224,140700,653216827,707,707,707,707,0
20241224,140600,653216827,707,707,707,707,0
20241224,140500,653216827,707,707,707,707,3
20241224,140400,653214706,712,712,712,712,1329
20241224,140300,652268458,712,710,712,710,5543
20241224,140200,648323336,707,707,707,707,3010
20241224,140100,646195266,707,708,708,707,790
20241224,140000,645636635,708,709,709,708,263
20241224,135900,645450430,709,709,709,709,24
20241224,135800,645433414,712,712,712,712,0
20241224,135700,645433414,712,712,712,712,0
20241224,135600,645433414,712,712,712,712,2000
20241224,135500,644009414,708,708,708,708,0
20241224,135400,644009414,708,708,708,708,49
20241224,135300,643974722,708,708,708,708,0
20241224,135200,643974722,708,708,708,708,2100
20241224,135100,642487922,708,708,708,708,0
20241224,135000,642487922,708,708,708,708,15
20241224,134900,642477302,708,708,708,708,0
20241224,134800,642477302,708,712,712,707,7825
20241224,134700,636931959,713,713,713,713,7
20241224,134600,636926968,714,714,714,714,10
20241224,134500,636919828,715,714,715,714,371
20241224,134400,636654675,714,714,714,714,378
20241224,134300,636384783,715,714,715,713,7351
20241224,134200,631136316,715,715,715,715,0
20241224,134100,631136316,715,713,715,713,11580
20241224,134000,622869086,713,712,713,712,10
20241224,133900,622861957,713,713,713,713,0
20241224,133800,622861957,713,713,713,713,21
20241224,133700,622846984,713,712,713,712,136
20241224,133600,622750111,712,712,712,712,5
20241224,133500,622746551,713,713,713,713,0
20241224,133400,622746551,713,712,713,712,10
20241224,133300,622739426,712,713,713,712,400
20241224,133200,622454426,713,712,713,712,2299
20241224,133100,620817514,707,707,707,707,50
20241224,133000,620782164,712,709,712,708,2919
20241224,132900,618712837,709,712,712,709,1208
20241224,132800,617856080,712,709,712,709,106
20241224,132700,617780923,712,710,712,710,5957
20241224,132600,613541961,711,712,712,711,136
20241224,132500,613445130,712,712,712,712,4
20241224,132400,613442282,712,712,712,712,306
20241224,132300,613224410,712,710,712,710,22328
20241224,132200,597368687,710,710,710,709,3186
20241224,132100,595106665,710,709,710,709,4245
20241224,132000,592092960,708,708,708,708,10
20241224,131900,592085880,708,708,708,708,0
20241224,131800,592085880,708,710,710,708,229
20241224,131700,591923728,708,708,708,708,1
20241224,131600,591923020,710,710,710,710,0
20241224,131500,591923020,710,710,710,710,0
20241224,131400,591923020,710,710,710,710,0
20241224,131300,591923020,710,710,710,710,0
20241224,131200,591923020,710,706,710,706,8556
20241224,131100,585861866,706,706,706,705,395
20241224,131000,585583058,706,706,706,706,3
20241224,130900,585580940,710,710,710,710,0
20241224,130800,585580940,710,710,710,710,0
20241224,130700,585580940,710,710,710,710,0
20241224,130600,585580940,710,710,710,710,0
20241224,130500,585580940,710,710,710,710,0
20241224,130400,585580940,710,705,710,705,21
20241224,130300,585566130,710,710,710,710,0
20241224,130200,585566130,710,710,710,710,0
20241224,130100,585566130,710,710,710,710,0
20241224,130000,585566130,710,710,710,710,698
20241224,125900,585070550,710,710,710,710,86
20241224,125800,585009490,710,710,710,710,0
20241224,125700,585009490,710,710,710,710,0
20241224,125600,585009490,710,710,710,710,0
20241224,125500,585009490,710,705,710,705,872
20241224,125400,584394725,705,705,705,705,386
20241224,125300,584122595,705,705,705,705,1580
20241224,125200,583008695,705,705,705,705,4615
20241224,125100,579755120,710,710,710,710,1000
20241224,125000,579045120,710,710,710,710,106
20241224,124900,578969860,710,710,710,710,31
20241224,124800,578947850,710,710,710,710,0
20241224,124700,578947850,710,710,710,710,0
20241224,124600,578947850,710,710,710,710,0
20241224,124500,578947850,710,706,710,705,52567
20241224,124400,541884280,710,710,710,710,10
20241224,124300,541877180,705,705,705,705,0
20241224,124200,541877180,705,708,708,705,150
20241224,124100,541771427,710,710,710,710,10
20241224,124000,541764327,707,707,707,705,44036
20241224,123900,510631175,707,707,707,706,22225
20241224,123800,494918110,707,707,707,705,41332
20241224,123700,465703052,710,710,710,710,0
20241224,123600,465703052,710,710,710,710,57
20241224,123500,465662582,710,710,710,710,0
20241224,123400,465662582,710,710,710,710,0
20241224,123300,465662582,710,710,710,710,1
20241224,123200,465661872,711,710,711,710,1500
20241224,123100,464596849,710,710,710,710,738
20241224,123000,464072869,710,710,710,710,0
20241224,122900,464072869,710,710,710,710,4
20241224,122800,464070029,710,710,710,710,1
20241224,122700,464069319,707,707,707,707,0
20241224,122600,464069319,707,707,707,707,0
20241224,122500,464069319,707,707,707,707,0
20241224,122400,464069319,707,707,707,707,0
20241224,122300,464069319,707,707,707,707,1
20241224,122200,464068612,707,707,707,707,0
20241224,122100,464068612,707,707,707,707,0
20241224,122000,464068612,707,707,707,707,0
20241224,121900,464068612,707,707,707,707,0
20241224,121800,464068612,707,707,707,707,0
20241224,121700,464068612,707,707,707,707,100
20241224,121600,463997912,706,706,706,706,0
20241224,121500,463997912,706,706,706,706,91
20241224,121400,463933666,707,707,707,707,7
20241224,121300,463928717,707,707,707,707,1000
20241224,121200,463221717,707,707,707,707,0
20241224,121100,463221717,707,707,707,707,25
20241224,121000,463204042,707,707,707,707,1424
20241224,120900,462197274,709,709,709,709,1000
20241224,120800,461488274,708,708,708,708,17
20241224,120700,461476238,709,709,709,709,0
20241224,120600,461476238,709,707,709,707,400
20241224,120500,461193238,707,707,707,707,3
20241224,120400,461191117,709,709,709,709,28
20241224,120300,461171265,707,707,707,707,84
20241224,120200,461111877,706,706,706,706,0
20241224,120100,461111877,706,706,706,706,0
20241224,120000,461111877,706,706,706,706,0
20241224,115900,461111877,706,706,706,706,34
20241224,115800,461087873,705,709,709,705,2006
20241224,115700,459667635,708,710,710,708,9000
20241224,115600,453279635,710,710,710,710,168
20241224,115500,453160355,710,710,710,710,0
20241224,115400,453160355,710,710,710,710,1
20241224,115300,453159645,710,710,710,710,10
20241224,115200,453152545,710,710,710,710,0
20241224,115100,453152545,710,710,710,710,0
20241224,115000,453152545,710,710,710,710,0
20241224,114900,453152545,710,710,710,710,1
20241224,114800,453151835,710,710,710,710,0
20241224,114700,453151835,710,709,710,708,9826
20241224,114600,446186195,709,711,711,709,1362
20241224,114500,445219173,709,709,709,709,44
20241224,114400,445187977,710,710,710,710,0
20241224,114300,445187977,710,710,710,710,13
20241224,114200,445178747,710,710,710,710,50
20241224,114100,445143247,710,710,710,710,560
20241224,114000,444745647,706,706,706,706,642
20241224,113900,444292395,706,706,706,706,500
20241224,113800,443939395,706,711,711,706,587
20241224,113700,443524968,705,706,706,705,435
20241224,113600,443218243,706,708,708,706,11401
20241224,113500,435168533,712,712,712,712,316
20241224,113400,434943541,712,711,712,711,11099
20241224,113300,427042040,712,712,712,712,0
20241224,113200,427042040,712,712,712,712,0
20241224,113100,427042040,712,712,712,712,7
20241224,113000,427037056,712,712,712,712,0
20241224,112900,427037056,712,712,712,712,1000
20241224,112800,426325056,712,712,712,712,20
20241224,112700,426310816,712,712,712,712,5
20241224,112600,426307256,712,711,712,711,3213
20241224,112500,424021872,711,711,711,705,19061
20241224,112400,410580552,710,708,710,708,8231
20241224,112300,404742677,708,705,708,705,5046
20241224,112200,401176736,705,705,705,705,0
20241224,112100,401176736,705,705,705,705,1
20241224,112000,401176031,705,705,705,705,0
20241224,111900,401176031,705,705,705,705,0
20241224,111800,401176031,705,705,705,705,5216
20241224,111700,397498751,705,702,705,702,7302
20241224,111600,392351747,705,705,705,705,0
20241224,111500,392351747,705,705,705,705,0
20241224,111400,392351747,705,705,705,705,5332
20241224,111300,388592687,701,701,701,701,1059
20241224,111200,387850328,700,700,700,700,0
20241224,111100,387850328,700,700,700,700,5
20241224,111000,387846828,705,705,705,705,0
20241224,110900,387846828,705,705,705,705,46
20241224,110800,387814398,705,704,705,704,8523
20241224,110700,381814205,699,699,699,699,0
20241224,110600,381814205,699,699,699,699,518
20241224,110500,381452123,699,699,699,699,66
20241224,110400,381405989,705,705,705,705,0
20241224,110300,381405989,705,699,705,699,7
20241224,110200,381401060,705,705,705,705,5051
20241224,110100,377840105,700,700,700,700,8582
20241224,110000,371832705,705,705,705,705,20
20241224,105900,371818605,705,705,705,705,0
20241224,105800,371818605,705,705,705,705,0
20241224,105700,371818605,705,705,705,705,0
20241224,105600,371818605,705,705,705,705,0
20241224,105500,371818605,705,704,705,704,1000
20241224,105400,371114205,699,699,699,699,0
20241224,105300,371114205,699,699,699,699,0
20241224,105200,371114205,699,699,699,699,0
20241224,105100,371114205,699,704,704,699,517
20241224,105000,370752797,706,706,706,706,0
20241224,104900,370752797,706,706,706,706,0
20241224,104800,370752797,706,706,706,706,0
20241224,104700,370752797,706,706,706,706,0
20241224,104600,370752797,706,706,706,706,0
20241224,104500,370752797,706,706,706,706,0
20241224,104400,370752797,706,706,706,706,1
20241224,104300,370752091,706,705,706,705,1760
20241224,104200,369509541,705,705,705,705,200
20241224,104100,369368541,705,702,706,699,10530
20241224,104000,361953178,699,699,699,699,6
20241224,103900,361948984,704,704,704,704,1000
20241224,103800,361244984,704,704,704,704,3006
20241224,103700,359128760,704,704,704,704,1
20241224,103600,359128056,704,704,704,704,0
20241224,103500,359128056,704,703,704,703,406
20241224,103400,358842261,703,698,703,698,3089
20241224,103300,356680130,698,698,698,698,132
20241224,103200,356587994,698,698,698,697,627
20241224,103100,356150456,698,698,698,698,3
20241224,103000,356148362,698,698,698,697,579
20241224,102900,355744429,699,699,699,699,0
20241224,102800,355744429,699,699,699,699,0
20241224,102700,355744429,699,699,699,699,20
20241224,102600,355730449,703,703,703,703,0
20241224,102500,355730449,703,703,703,703,0
20241224,102400,355730449,703,703,703,703,201
20241224,102300,355589146,702,702,702,702,0
20241224,102200,355589146,702,700,702,700,3000
20241224,102100,353484051,695,701,701,695,2
20241224,102000,353482655,701,700,701,700,800
20241224,101900,352922510,700,694,700,694,774
20241224,101800,352384154,694,694,694,693,2441
20241224,101700,350692020,702,702,702,702,1410
20241224,101600,349702200,695,695,695,695,2000
20241224,101500,348312200,695,698,698,691,34499
20241224,101400,324350871,698,699,699,698,4795
20241224,101300,321003161,699,703,703,699,2762
20241224,101200,319071731,703,703,703,703,806
20241224,101100,318505113,706,706,706,706,0
20241224,101000,318505113,706,706,706,699,48507
20241224,100900,284548240,707,707,707,702,399
20241224,100800,284268037,707,707,707,702,2555
20241224,100700,282471862,707,707,707,707,811
20241224,100600,281898485,702,703,703,702,1139
20241224,100500,281098146,703,703,711,703,3327
20241224,100400,278759253,711,712,712,703,796
20241224,100300,278195522,702,706,706,702,20000
20241224,100200,264134438,707,707,707,707,0
20241224,100100,264134438,707,707,707,707,794
20241224,100000,263573080,713,713,713,713,8
20241224,095900,263567376,713,709,713,709,800
20241224,095800,262999776,714,714,714,707,4813
20241224,095700,259592879,715,708,715,708,301
20241224,095600,259378171,708,711,711,708,414
20241224,095500,259084456,711,711,711,709,14287
20241224,095400,248944533,711,717,717,711,2511
20241224,095300,247157831,718,718,718,718,1
20241224,095200,247157113,712,719,719,712,4173
20241224,095100,244156733,719,719,719,719,0
20241224,095000,244156733,719,719,719,719,3
20241224,094900,244154576,719,714,719,710,3284
20241224,094800,241802527,716,710,716,710,2526
20241224,094700,239998841,715,711,715,711,9210
20241224,094600,233445731,715,715,715,711,2382
20241224,094500,231746955,715,719,720,715,5242
20241224,094400,227979758,719,719,719,719,71
20241224,094300,227928709,715,715,715,715,10000
20241224,094200,220778709,712,717,719,712,16221
20241224,094100,209128262,717,710,717,710,10937
20241224,094000,201348763,710,711,711,710,1177
20241224,093900,200513087,711,712,712,711,1120
20241224,093800,199716745,711,713,714,711,5191
20241224,093700,196017643,713,713,713,713,1
20241224,093600,196016930,716,716,716,716,3
20241224,093500,196014782,716,716,717,716,38
20241224,093400,195987573,716,717,718,713,958
20241224,093300,195301258,717,717,718,713,13389
20241224,093200,185752672,717,715,717,715,1249
20241224,093100,184859633,713,717,717,713,2039
20241224,093000,183397722,717,714,717,714,4
20241224,092900,183394863,714,714,714,714,10
20241224,092800,183387723,714,714,714,714,105
20241224,092700,183312753,714,710,715,710,5904
20241224,092600,179104769,710,710,710,710,1460
20241224,092500,178068169,710,706,710,700,12718
20241224,092400,169111158,707,708,708,707,3402
20241224,092300,166703592,708,712,712,708,6014
20241224,092200,162434702,713,718,718,713,4996
20241224,092100,158855549,718,717,718,717,659
20241224,092000,158382933,718,718,719,716,2864
20241224,091900,156324436,719,716,719,716,10867
20241224,091800,148512621,712,716,716,711,1999
20241224,091700,147084715,708,709,715,708,21298
20241224,091600,131964430,708,708,708,708,1000
20241224,091500,131256430,708,708,708,708,3
20241224,091400,131254306,708,708,708,708,4
20241224,091300,131251474,708,708,708,708,1001
20241224,091200,130542766,704,708,708,704,12504
20241224,091100,121726218,706,706,707,703,8726
20241224,091000,115580935,706,707,707,705,7112
20241224,090900,110559902,709,709,711,707,1192
20241224,090800,109715008,710,706,710,706,1498
20241224,090700,108654970,713,713,713,706,21014
20241224,090600,93733919,713,713,713,713,5145
20241224,090500,90065534,720,719,720,712,1722
20241224,090400,88828984,719,722,725,719,99558
20241224,090300,17232479,721,719,721,719,2936
20241224,090200,15120749,718,719,721,709,489
20241224,090100,14771155,709,699,726,698,6704
20241224,090000,10059993,698,694,698,694,14477