stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,185600,767824803,705,705,705,705,3408
20241226,185500,767824803,705,705,705,705,0
20241226,185400,767824803,705,705,705,705,0
20241226,185300,767824803,705,705,705,705,0
20241226,185200,767824803,705,705,705,705,0
20241226,185100,767824803,705,705,705,705,0
20241226,185000,767824803,705,705,705,705,0
20241226,184900,767824803,705,705,705,705,0
20241226,184800,767824803,705,705,705,705,0
20241226,184700,767824803,705,705,705,705,0
20241226,184600,767824803,705,705,705,705,0
20241226,184500,767824803,705,705,705,705,0
20241226,184400,767824803,705,705,705,705,0
20241226,184300,767824803,705,705,705,705,0
20241226,184200,767824803,705,705,705,705,0
20241226,184100,767824803,705,705,705,705,0
20241226,184000,767824803,705,705,705,705,0
20241226,183900,767824803,705,705,705,705,0
20241226,183800,767824803,705,705,705,705,0
20241226,183700,767824803,705,705,705,705,0
20241226,183600,767824803,705,705,705,705,0
20241226,183500,767824803,705,705,705,705,0
20241226,183400,767824803,705,705,705,705,0
20241226,183300,767824803,705,705,705,705,0
20241226,183200,767824803,705,705,705,705,0
20241226,183100,767824803,705,705,705,705,0
20241226,183000,767824803,705,705,705,705,0
20241226,182900,767824803,705,705,705,705,0
20241226,182800,767824803,705,705,705,705,0
20241226,182700,767824803,705,705,705,705,0
20241226,182600,767824803,705,705,705,705,3408
20241226,182500,767824803,705,705,705,705,0
20241226,182400,767824803,705,705,705,705,0
20241226,182300,767824803,705,705,705,705,0
20241226,182200,767824803,705,705,705,705,0
20241226,182100,767824803,705,705,705,705,0
20241226,182000,767824803,705,705,705,705,0
20241226,181900,767824803,705,705,705,705,0
20241226,181800,767824803,705,705,705,705,0
20241226,181700,767824803,705,705,705,705,0
20241226,181600,767824803,705,705,705,705,0
20241226,181500,767824803,705,705,705,705,0
20241226,181400,767824803,705,705,705,705,0
20241226,181300,767824803,705,705,705,705,0
20241226,181200,767824803,705,705,705,705,0
20241226,181100,767824803,705,705,705,705,0
20241226,181000,767824803,705,705,705,705,0
20241226,180900,767824803,705,705,705,705,0
20241226,180800,767824803,705,705,705,705,0
20241226,180700,767824803,705,705,705,705,0
20241226,180600,767824803,705,705,705,705,0
20241226,180500,767824803,705,705,705,705,0
20241226,180400,767824803,705,705,705,705,0
20241226,180300,767824803,705,705,705,705,0
20241226,180200,767824803,705,705,705,705,0
20241226,180100,767824803,705,705,705,705,0
20241226,180000,767824803,705,705,705,705,0
20241226,175900,767824803,705,705,705,705,0
20241226,175800,767824803,705,705,705,705,0
20241226,175700,767824803,705,705,705,705,0
20241226,175600,767824803,705,705,705,705,3408
20241226,175500,767824803,705,705,705,705,0
20241226,175400,767824803,705,705,705,705,0
20241226,175300,767824803,705,705,705,705,0
20241226,175200,767824803,705,705,705,705,0
20241226,175100,767824803,705,705,705,705,0
20241226,175000,767824803,705,705,705,705,0
20241226,174900,767824803,705,705,705,705,0
20241226,174800,767824803,705,705,705,705,0
20241226,174700,767824803,705,705,705,705,0
20241226,174600,767824803,705,705,705,705,0
20241226,174500,767824803,705,705,705,705,0
20241226,174400,767824803,705,705,705,705,0
20241226,174300,767824803,705,705,705,705,0
20241226,174200,767824803,705,705,705,705,0
20241226,174100,767824803,705,705,705,705,0
20241226,174000,767824803,705,705,705,705,0
20241226,173900,767824803,705,705,705,705,0
20241226,173800,767824803,705,705,705,705,0
20241226,173700,767824803,705,705,705,705,0
20241226,173600,767824803,705,705,705,705,0
20241226,173500,767824803,705,705,705,705,0
20241226,173400,767824803,705,705,705,705,0
20241226,173300,767824803,705,705,705,705,0
20241226,173200,767824803,705,705,705,705,0
20241226,173100,767824803,705,705,705,705,0
20241226,173000,767824803,705,705,705,705,0
20241226,172900,767824803,705,705,705,705,0
20241226,172800,767824803,705,705,705,705,0
20241226,172700,767824803,705,705,705,705,0
20241226,172600,767824803,705,705,705,705,3408
20241226,172500,767824803,705,705,705,705,0
20241226,172400,767824803,705,705,705,705,0
20241226,172300,767824803,705,705,705,705,0
20241226,172200,767824803,705,705,705,705,0
20241226,172100,767824803,705,705,705,705,0
20241226,172000,767824803,705,705,705,705,0
20241226,171900,767824803,705,705,705,705,0
20241226,171800,767824803,705,705,705,705,0
20241226,171700,767824803,705,705,705,705,0
20241226,171600,767824803,705,705,705,705,0
20241226,171500,767824803,705,705,705,705,0
20241226,171400,767824803,705,705,705,705,0
20241226,171300,767824803,705,705,705,705,0
20241226,171200,767824803,705,705,705,705,0
20241226,171100,767824803,705,705,705,705,0
20241226,171000,767824803,705,705,705,705,0
20241226,170900,767824803,705,705,705,705,0
20241226,170800,767824803,705,705,705,705,0
20241226,170700,767824803,705,705,705,705,0
20241226,170600,767824803,705,705,705,705,0
20241226,170500,767824803,705,705,705,705,0
20241226,170400,767824803,705,705,705,705,0
20241226,170300,767824803,705,705,705,705,0
20241226,170200,767824803,705,705,705,705,0
20241226,170100,767824803,705,705,705,705,0
20241226,170000,767824803,705,705,705,705,0
20241226,165900,767824803,705,705,705,705,0
20241226,165800,767824803,705,705,705,705,0
20241226,165700,767824803,705,705,705,705,0
20241226,165600,767824803,705,705,705,705,3408
20241226,165500,767824803,705,705,705,705,0
20241226,165400,767824803,705,705,705,705,0
20241226,165300,767824803,705,705,705,705,0
20241226,165200,767824803,705,705,705,705,0
20241226,165100,767824803,705,705,705,705,0
20241226,165000,767824803,705,705,705,705,0
20241226,164900,767824803,705,705,705,705,0
20241226,164800,767824803,705,705,705,705,0
20241226,164700,767824803,705,705,705,705,0
20241226,164600,767824803,705,705,705,705,0
20241226,164500,767824803,705,705,705,705,0
20241226,164400,767824803,705,705,705,705,0
20241226,164300,767824803,705,705,705,705,0
20241226,164200,767824803,705,705,705,705,0
20241226,164100,767824803,705,705,705,705,0
20241226,164000,767824803,705,705,705,705,0
20241226,163900,767824803,705,705,705,705,0
20241226,163800,767824803,705,705,705,705,0
20241226,163700,767824803,705,705,705,705,0
20241226,163600,767824803,705,705,705,705,0
20241226,163500,767824803,705,705,705,705,0
20241226,163400,767824803,705,705,705,705,0
20241226,163300,767824803,705,705,705,705,0
20241226,163200,767824803,705,705,705,705,0
20241226,163100,767824803,705,705,705,705,0
20241226,163000,767824803,705,705,705,705,0
20241226,162900,767824803,705,705,705,705,0
20241226,162800,767824803,705,705,705,705,0
20241226,162700,767824803,705,705,705,705,0
20241226,162600,767824803,705,705,705,705,3408
20241226,162500,767824803,705,705,705,705,0
20241226,162400,767824803,705,705,705,705,0
20241226,162300,767824803,705,705,705,705,0
20241226,162200,767824803,705,705,705,705,0
20241226,162100,767824803,705,705,705,705,0
20241226,162000,767824803,705,705,705,705,0
20241226,161900,767824803,705,705,705,705,0
20241226,161800,767824803,705,705,705,705,0
20241226,161700,767824803,705,705,705,705,0
20241226,161600,767824803,705,705,705,705,0
20241226,161500,767824803,705,705,705,705,0
20241226,161400,767824803,705,705,705,705,0
20241226,161300,767824803,705,705,705,705,0
20241226,161200,767824803,705,705,705,705,0
20241226,161100,767824803,705,705,705,705,0
20241226,161000,767824803,705,705,705,705,0
20241226,160900,767824803,705,705,705,705,0
20241226,160800,767824803,705,705,705,705,0
20241226,160700,767824803,705,705,705,705,0
20241226,160600,767824803,705,705,705,705,0
20241226,160500,767824803,705,705,705,705,0
20241226,160400,767824803,705,705,705,705,0
20241226,160300,767824803,705,705,705,705,0
20241226,160200,767824803,705,705,705,705,0
20241226,160100,767824803,705,705,705,705,0
20241226,160000,767824803,705,705,705,705,0
20241226,155900,767824803,705,705,705,705,0
20241226,155800,767824803,705,705,705,705,0
20241226,155700,767824803,705,705,705,705,0
20241226,155600,767824803,705,705,705,705,3408
20241226,155500,767824803,705,705,705,705,0
20241226,155400,767824803,705,705,705,705,0
20241226,155300,767824803,705,705,705,705,0
20241226,155200,767824803,705,705,705,705,0
20241226,155100,767824803,705,705,705,705,0
20241226,155000,767824803,705,705,705,705,0
20241226,154900,767824803,705,705,705,705,0
20241226,154800,767824803,705,705,705,705,0
20241226,154700,767824803,705,705,705,705,0
20241226,154600,767824803,705,705,705,705,0
20241226,154500,767824803,705,705,705,705,0
20241226,154400,767824803,705,705,705,705,0
20241226,154300,767824803,705,705,705,705,0
20241226,154200,767824803,705,705,705,705,0
20241226,154100,767824803,705,705,705,705,0
20241226,154000,767824803,705,705,705,705,0
20241226,153900,767824803,705,705,705,705,0
20241226,153800,767824803,705,705,705,705,0
20241226,153700,767824803,705,705,705,705,0
20241226,153600,767824803,705,705,705,705,0
20241226,153500,767824803,705,705,705,705,0
20241226,153400,767824803,705,705,705,705,0
20241226,153300,767824803,705,705,705,705,0
20241226,153200,767824803,705,705,705,705,0
20241226,153100,767824803,705,705,705,705,0
20241226,153000,767824803,705,705,705,705,3408
20241226,152900,765422163,703,703,703,703,0
20241226,152800,765422163,703,703,703,703,0
20241226,152700,765422163,703,703,703,703,0
20241226,152600,765422163,703,703,703,703,0
20241226,152500,765422163,703,703,703,703,0
20241226,152400,765422163,703,703,703,703,0
20241226,152300,765422163,703,703,703,703,0
20241226,152200,765422163,703,703,703,703,0
20241226,152100,765422163,703,703,703,703,0
20241226,152000,765422163,703,703,703,703,0
20241226,151900,765422163,703,707,707,703,2414
20241226,151800,763721121,707,707,707,707,100
20241226,151700,763650421,708,708,708,708,0
20241226,151600,763650421,708,708,708,708,3604
20241226,151500,761098789,704,703,704,703,1439
20241226,151400,760086972,703,703,703,701,10279
20241226,151300,752879595,703,708,708,703,1550
20241226,151200,751789319,708,708,708,708,0
20241226,151100,751789319,708,704,708,704,5360
20241226,151000,748005389,704,704,704,704,0
20241226,150900,748005389,704,704,704,704,0
20241226,150800,748005389,704,704,704,704,0
20241226,150700,748005389,704,704,704,704,808
20241226,150600,747436557,704,704,704,704,1600
20241226,150500,746310157,704,702,704,702,661
20241226,150400,745846133,701,699,701,699,5750
20241226,150300,741818103,700,701,701,700,42
20241226,150200,741788667,700,699,700,699,1197
20241226,150100,740950967,700,699,700,699,1679
20241226,150000,739777344,699,700,700,699,1000
20241226,145900,739078324,701,701,701,700,1399
20241226,145800,738098625,702,700,702,700,440
20241226,145700,737790545,704,704,704,704,0
20241226,145600,737790545,704,704,704,704,418
20241226,145500,737496273,702,702,702,702,0
20241226,145400,737496273,702,702,702,702,0
20241226,145300,737496273,702,702,702,702,2851
20241226,145200,735494871,702,700,702,700,3209
20241226,145100,733242163,700,700,702,700,4296
20241226,145000,730226971,699,702,702,698,18261
20241226,144900,717477291,702,702,702,702,0
20241226,144800,717477291,702,702,702,702,0
20241226,144700,717477291,702,699,702,697,7253
20241226,144600,712414217,698,698,698,698,0
20241226,144500,712414217,698,698,698,698,0
20241226,144400,712414217,698,700,700,698,4058
20241226,144300,709577370,701,701,701,701,0
20241226,144200,709577370,701,701,701,701,14
20241226,144100,709567556,702,702,702,702,7
20241226,144000,709562642,702,701,702,701,91
20241226,143900,709498774,701,701,701,701,14
20241226,143800,709488960,702,702,702,700,665
20241226,143700,709022432,701,701,701,701,27
20241226,143600,709003505,701,701,701,701,600
20241226,143500,708582905,701,701,701,701,0
20241226,143400,708582905,701,701,701,701,0
20241226,143300,708582905,701,700,701,700,9147
20241226,143200,702172448,700,700,700,700,500
20241226,143100,701822448,700,700,700,700,77
20241226,143000,701768548,700,699,700,699,437
20241226,142900,701462678,700,700,700,700,0
20241226,142800,701462678,700,700,700,700,0
20241226,142700,701462678,700,700,700,700,410
20241226,142600,701175678,697,698,698,697,10400
20241226,142500,693926753,700,700,700,700,0
20241226,142400,693926753,700,697,700,697,10114
20241226,142300,686850295,700,700,700,700,0
20241226,142200,686850295,700,696,700,696,378
20241226,142100,686587179,696,696,696,696,1009
20241226,142000,685884915,697,697,697,697,6236
20241226,141900,681538423,697,700,700,697,377
20241226,141800,681275627,700,700,700,700,0
20241226,141700,681275627,700,700,700,700,1000
20241226,141600,680575627,700,700,700,700,100
20241226,141500,680505627,701,701,701,701,1
20241226,141400,680504926,701,701,701,701,0
20241226,141300,680504926,701,701,701,701,0
20241226,141200,680504926,701,701,701,701,0
20241226,141100,680504926,701,701,701,701,11
20241226,141000,680497215,701,696,701,696,402
20241226,140900,680217018,696,697,697,696,3645
20241226,140800,677679798,697,701,701,697,463
20241226,140700,677357083,699,699,699,699,0
20241226,140600,677357083,699,699,699,699,0
20241226,140500,677357083,699,699,699,699,0
20241226,140400,677357083,699,699,699,699,400
20241226,140300,677077483,699,699,699,699,0
20241226,140200,677077483,699,699,699,699,202
20241226,140100,676936285,699,699,699,699,2
20241226,140000,676934887,697,697,697,697,0
20241226,135900,676934887,697,697,697,697,1000
20241226,135800,676237887,699,699,699,699,900
20241226,135700,675608787,697,697,697,697,0
20241226,135600,675608787,697,697,697,697,2504
20241226,135500,673863499,698,698,698,698,100
20241226,135400,673793699,701,701,701,701,200
20241226,135300,673653499,697,698,698,697,300
20241226,135200,673444379,698,698,698,698,0
20241226,135100,673444379,698,698,698,698,900
20241226,135000,672816179,701,701,701,701,10
20241226,134900,672809169,698,701,701,698,473
20241226,134800,672478865,701,700,701,700,1886
20241226,134700,671158065,703,703,703,703,0
20241226,134600,671158065,703,703,703,703,0
20241226,134500,671158065,703,703,703,703,0
20241226,134400,671158065,703,703,703,703,110
20241226,134300,671080735,703,703,703,703,0
20241226,134200,671080735,703,699,703,699,1400
20241226,134100,670099557,699,700,700,699,7427
20241226,134000,664905958,704,704,704,704,0
20241226,133900,664905958,704,704,704,704,0
20241226,133800,664905958,704,704,704,704,0
20241226,133700,664905958,704,704,704,704,0
20241226,133600,664905958,704,704,704,704,0
20241226,133500,664905958,704,701,704,701,1827
20241226,133400,663625228,701,701,701,701,2163
20241226,133300,662108965,701,701,701,701,17
20241226,133200,662097048,702,702,702,702,3000
20241226,133100,659991048,702,702,702,702,0
20241226,133000,659991048,702,706,706,702,1079
20241226,132900,659229590,702,706,706,702,3100
20241226,132800,657052990,706,706,706,706,0
20241226,132700,657052990,706,706,706,706,596
20241226,132600,656632214,706,706,706,706,100
20241226,132500,656561614,702,703,703,702,188
20241226,132400,656429634,706,706,706,706,0
20241226,132300,656429634,706,706,706,706,0
20241226,132200,656429634,706,706,706,706,1000
20241226,132100,655723634,706,706,706,706,2
20241226,132000,655722222,702,702,702,702,5209
20241226,131900,652065504,702,702,702,702,0
20241226,131800,652065504,702,704,704,702,8781
20241226,131700,645895499,704,704,704,704,1054
20241226,131600,645153483,707,707,707,707,0
20241226,131500,645153483,707,707,707,707,0
20241226,131400,645153483,707,707,707,707,0
20241226,131300,645153483,707,707,707,707,1156
20241226,131200,644336191,707,707,708,703,404
20241226,131100,644050397,703,703,703,703,10
20241226,131000,644043367,703,703,703,703,1500
20241226,130900,642988867,703,703,703,703,441
20241226,130800,642678844,708,708,708,708,1000
20241226,130700,641970844,702,702,702,702,3582
20241226,130600,639456280,702,702,702,702,7
20241226,130500,639451366,709,707,709,707,854
20241226,130400,638846554,702,702,702,702,0
20241226,130300,638846554,702,706,708,702,3010
20241226,130200,636717504,702,702,702,702,0
20241226,130100,636717504,702,702,702,702,1
20241226,130000,636716802,707,702,707,702,320
20241226,125900,636490683,707,707,707,707,0
20241226,125800,636490683,707,707,707,707,1
20241226,125700,636489976,708,708,708,708,200
20241226,125600,636348376,708,708,708,708,2
20241226,125500,636346960,708,708,708,708,0
20241226,125400,636346960,708,708,708,708,0
20241226,125300,636346960,708,708,708,708,0
20241226,125200,636346960,708,707,708,707,8
20241226,125100,636341297,705,705,705,705,1613
20241226,125000,635204132,705,705,705,705,1000
20241226,124900,634499132,703,701,703,701,59767
20241226,124800,592550906,701,699,701,694,10892
20241226,124700,584948574,698,698,698,698,2
20241226,124600,584947178,698,698,698,698,4605
20241226,124500,581732888,698,696,698,696,12019
20241226,124400,573354788,693,692,693,692,6118
20241226,124300,569118992,693,693,693,693,1000
20241226,124200,568425992,693,693,693,693,0
20241226,124100,568425992,693,696,696,692,5442
20241226,124000,564655881,696,696,696,696,100
20241226,123900,564586281,696,696,696,696,0
20241226,123800,564586281,696,696,696,696,0
20241226,123700,564586281,696,696,696,696,106
20241226,123600,564512505,696,693,696,692,131
20241226,123500,564421445,692,697,697,692,209
20241226,123400,564275817,697,697,697,697,0
20241226,123300,564275817,697,697,697,697,6
20241226,123200,564271635,697,697,697,697,129
20241226,123100,564181722,697,697,697,697,0
20241226,123000,564181722,697,697,697,697,300
20241226,122900,563972622,697,697,697,697,0
20241226,122800,563972622,697,697,697,697,5000
20241226,122700,560487622,697,697,697,697,0
20241226,122600,560487622,697,697,697,697,1
20241226,122500,560486925,692,692,692,692,0
20241226,122400,560486925,692,692,692,692,0
20241226,122300,560486925,692,692,692,692,210
20241226,122200,560341605,697,696,697,696,1000
20241226,122100,559645025,696,691,696,691,554
20241226,122000,559259711,691,691,691,691,0
20241226,121900,559259711,691,691,691,691,0
20241226,121800,559259711,691,691,691,691,75
20241226,121700,559207886,691,691,691,691,2000
20241226,121600,557825886,691,691,691,691,0
20241226,121500,557825886,691,691,691,691,0
20241226,121400,557825886,691,691,691,691,0
20241226,121300,557825886,691,691,691,691,0
20241226,121200,557825886,691,691,691,691,0
20241226,121100,557825886,691,691,691,691,36
20241226,121000,557801010,691,691,691,691,25
20241226,120900,557783735,691,697,697,691,1105
20241226,120800,557020174,697,697,697,697,0
20241226,120700,557020174,697,697,697,697,500
20241226,120600,556671674,697,697,697,697,2228
20241226,120500,555118758,697,695,697,695,2687
20241226,120400,553247095,696,696,696,696,500
20241226,120300,552899095,695,695,695,695,2797
20241226,120200,550955180,695,695,695,695,0
20241226,120100,550955180,695,690,695,690,474
20241226,120000,550625775,695,695,695,695,0
20241226,115900,550625775,695,695,695,695,620
20241226,115800,550194875,694,694,694,694,1000
20241226,115700,549500875,692,692,692,692,600
20241226,115600,549085675,689,692,693,689,2337
20241226,115500,547468058,692,692,692,692,650
20241226,115400,547018258,692,692,693,692,1554
20241226,115300,545942211,692,690,692,690,501
20241226,115200,545595735,690,690,690,690,50
20241226,115100,545561235,691,691,691,691,100
20241226,115000,545492135,691,688,691,688,79
20241226,114900,545437552,684,684,684,683,2165
20241226,114800,543957167,688,688,688,684,8001
20241226,114700,538475219,692,691,692,691,100
20241226,114600,538406025,692,692,692,692,0
20241226,114500,538406025,692,691,692,691,10100
20241226,114400,531424165,685,693,693,685,1330
20241226,114300,530507714,693,686,693,685,2205
20241226,114200,528993572,686,686,686,685,3019
20241226,114100,526923557,693,688,693,688,2774
20241226,114000,525009113,690,691,691,684,7500
20241226,113900,519856887,691,685,691,685,501
20241226,113800,519510916,685,689,689,685,1299
20241226,113700,518620709,689,689,689,689,101
20241226,113600,518551120,689,686,689,686,5294
20241226,113500,514919136,689,687,689,687,207
20241226,113400,514776727,693,686,693,686,7271
20241226,113300,509787517,686,684,686,684,1187
20241226,113200,508974083,684,684,684,684,850
20241226,113100,508392683,685,679,685,676,2408
20241226,113000,506754135,679,687,687,677,33233
20241226,112900,484184971,687,695,695,686,22795
20241226,112800,468503181,695,697,697,687,38496
20241226,112700,441911175,697,702,702,697,3523
20241226,112600,439454131,702,702,702,702,0
20241226,112500,439454131,702,702,702,702,0
20241226,112400,439454131,702,702,702,702,0
20241226,112300,439454131,702,702,702,702,0
20241226,112200,439454131,702,702,702,702,1200
20241226,112100,438611731,702,702,702,702,100
20241226,112000,438541531,702,702,702,702,500
20241226,111900,438190531,702,702,702,702,584
20241226,111800,437780563,702,700,702,696,10104
20241226,111700,430706583,700,700,700,700,200
20241226,111600,430566583,700,700,701,700,4061
20241226,111500,427722267,700,699,700,699,812
20241226,111400,427154069,699,698,699,698,625
20241226,111300,426717319,698,701,701,695,20030
20241226,111200,412787130,700,700,700,700,100
20241226,111100,412717130,698,705,705,697,51817
20241226,111000,376413091,705,705,705,705,5222
20241226,110900,372731581,708,708,708,708,725
20241226,110800,372218281,708,705,708,705,1275
20241226,110700,371318581,708,708,708,708,150
20241226,110600,371212381,708,708,708,708,0
20241226,110500,371212381,708,708,709,708,313
20241226,110400,370990572,710,710,710,710,0
20241226,110300,370990572,710,710,710,710,0
20241226,110200,370990572,710,710,710,710,0
20241226,110100,370990572,710,710,710,710,0
20241226,110000,370990572,710,705,710,705,5
20241226,105900,370987029,708,708,708,708,344
20241226,105800,370743477,708,708,708,708,0
20241226,105700,370743477,708,708,708,708,142
20241226,105600,370642941,710,710,710,710,0
20241226,105500,370642941,710,709,710,709,100
20241226,105400,370571951,710,710,710,710,0
20241226,105300,370571951,710,710,710,710,0
20241226,105200,370571951,710,710,710,710,3
20241226,105100,370569821,710,710,710,710,0
20241226,105000,370569821,710,710,710,710,1428
20241226,104900,369555941,710,710,710,710,140
20241226,104800,369456541,710,704,710,704,700
20241226,104700,368961656,704,704,704,704,109
20241226,104600,368884920,710,710,710,710,1240
20241226,104500,368004520,710,708,710,708,3069
20241226,104400,365826734,703,703,703,703,0
20241226,104300,365826734,703,708,708,703,179
20241226,104200,365700502,704,704,710,704,803
20241226,104100,365132433,704,709,710,704,7480
20241226,104000,359861585,704,704,710,704,4055
20241226,103900,356983845,709,707,709,707,707
20241226,103800,356482757,701,701,701,700,155
20241226,103700,356374162,708,704,708,701,1882
20241226,103600,355053219,709,705,709,705,300
20241226,103500,354841043,704,702,704,702,1394
20241226,103400,353862375,703,703,704,702,6319
20241226,103300,349416712,703,702,703,701,4700
20241226,103200,346117703,702,701,702,701,1017
20241226,103100,345403992,701,701,701,691,103668
20241226,103000,273074797,700,707,707,700,54634
20241226,102900,234607126,707,707,707,707,584
20241226,102800,234194238,708,708,708,708,5568
20241226,102700,230252094,708,708,708,708,13800
20241226,102600,220481694,710,710,710,710,0
20241226,102500,220481694,710,710,710,710,1
20241226,102400,220480984,710,710,710,710,0
20241226,102300,220480984,710,709,710,708,3021
20241226,102200,218342024,709,709,709,709,0
20241226,102100,218342024,709,709,709,709,2
20241226,102000,218340606,711,709,711,709,13903
20241226,101900,208483371,711,711,711,711,5
20241226,101800,208479816,714,714,714,714,0
20241226,101700,208479816,714,709,714,709,522
20241226,101600,208107218,708,709,709,708,18301
20241226,101500,195149453,709,709,709,709,1047
20241226,101400,194407130,709,710,713,709,17757
20241226,101300,181780660,710,710,710,710,2
20241226,101200,181779240,713,710,713,710,7524
20241226,101100,176428800,713,711,713,711,2000
20241226,101000,175004800,710,710,710,710,100
20241226,100900,174933800,713,713,713,713,0
20241226,100800,174933800,713,713,713,713,0
20241226,100700,174933800,713,712,713,710,14
20241226,100600,174923850,713,713,713,713,0
20241226,100500,174923850,713,713,713,713,0
20241226,100400,174923850,713,715,715,713,2540
20241226,100300,173112828,715,713,715,713,23
20241226,100200,173096425,713,713,713,713,79
20241226,100100,173040098,712,712,712,712,93
20241226,100000,172973882,710,710,710,710,161
20241226,095900,172859572,709,709,709,709,91
20241226,095800,172795053,709,712,712,708,3107
20241226,095700,170593064,709,709,709,709,2706
20241226,095600,168674510,709,711,711,709,12356
20241226,095500,159905162,711,711,711,711,0
20241226,095400,159905162,711,711,711,711,0
20241226,095300,159905162,711,714,714,711,2217
20241226,095200,158322275,714,711,714,711,110
20241226,095100,158243900,711,711,711,711,1443
20241226,095000,157217927,711,711,711,711,504
20241226,094900,156859583,711,713,713,711,300
20241226,094800,156646281,715,714,715,714,10
20241226,094700,156639136,715,713,715,713,2
20241226,094600,156637708,715,715,715,715,88
20241226,094500,156574788,715,715,715,711,3753
20241226,094400,153903393,711,711,711,711,90
20241226,094300,153839403,715,715,715,715,149
20241226,094200,153732868,715,715,715,715,98
20241226,094100,153662798,715,711,715,711,1457
20241226,094000,152622863,715,715,715,713,301
20241226,093900,152407736,716,716,716,716,1
20241226,093800,152407020,716,716,716,716,1
20241226,093700,152406304,716,711,716,711,5200
20241226,093600,148708214,715,714,715,714,1004
20241226,093500,147990958,714,714,714,714,302
20241226,093400,147775330,714,711,714,710,10402
20241226,093300,140381902,710,711,711,710,1920
20241226,093200,139018412,715,715,715,714,101
20241226,093100,138946211,710,710,710,710,1000
20241226,093000,138236211,709,716,716,709,30000
20241226,092900,116938349,716,716,716,716,0
20241226,092800,116938349,716,716,716,716,0
20241226,092700,116938349,716,716,716,715,18649
20241226,092600,103586314,716,716,716,716,477
20241226,092500,103244782,716,715,716,715,4181
20241226,092400,100251837,719,716,719,716,21907
20241226,092300,84527326,717,715,717,714,5323
20241226,092200,80716427,715,716,717,715,1002
20241226,092100,79998675,709,714,717,709,51851
20241226,092000,43192477,715,715,715,715,5006
20241226,091900,39613187,716,717,717,716,2826
20241226,091800,37587146,718,717,718,717,5272
20241226,091700,33807072,717,713,717,713,4373
20241226,091600,30674238,713,713,713,713,496
20241226,091500,30320590,713,713,714,713,6813
20241226,091400,25461921,713,712,713,712,1072
20241226,091300,24697960,712,712,717,712,5005
20241226,091200,21134380,712,712,712,711,2984
20241226,091100,19010390,711,712,714,711,10890
20241226,091000,11262740,712,711,712,711,763
20241226,090900,10719486,711,712,712,711,200
20241226,090800,10577256,711,712,712,711,100
20241226,090700,10506153,711,719,719,711,1898
20241226,090600,9151872,720,720,720,720,0
20241226,090500,9151872,720,710,720,710,1686
20241226,090400,7954307,719,720,720,710,313
20241226,090300,7729288,720,710,720,709,496
20241226,090200,7377173,720,720,720,719,430
20241226,090100,7067603,709,724,724,709,1192
20241226,090000,6221196,708,708,708,708,8787