stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185600,817641880,702,702,702,702,91766
20241230,185500,817641880,702,702,702,702,0
20241230,185400,817641880,702,702,702,702,0
20241230,185300,817641880,702,702,702,702,0
20241230,185200,817641880,702,702,702,702,0
20241230,185100,817641880,702,702,702,702,0
20241230,185000,817641880,702,702,702,702,0
20241230,184900,817641880,702,702,702,702,0
20241230,184800,817641880,702,702,702,702,0
20241230,184700,817641880,702,702,702,702,0
20241230,184600,817641880,702,702,702,702,0
20241230,184500,817641880,702,702,702,702,0
20241230,184400,817641880,702,702,702,702,0
20241230,184300,817641880,702,702,702,702,0
20241230,184200,817641880,702,702,702,702,0
20241230,184100,817641880,702,702,702,702,0
20241230,184000,817641880,702,702,702,702,0
20241230,183900,817641880,702,702,702,702,0
20241230,183800,817641880,702,702,702,702,0
20241230,183700,817641880,702,702,702,702,0
20241230,183600,817641880,702,702,702,702,0
20241230,183500,817641880,702,702,702,702,0
20241230,183400,817641880,702,702,702,702,0
20241230,183300,817641880,702,702,702,702,0
20241230,183200,817641880,702,702,702,702,0
20241230,183100,817641880,702,702,702,702,0
20241230,183000,817641880,702,702,702,702,0
20241230,182900,817641880,702,702,702,702,0
20241230,182800,817641880,702,702,702,702,0
20241230,182700,817641880,702,702,702,702,0
20241230,182600,817641880,702,702,702,702,91766
20241230,182500,817641880,702,702,702,702,0
20241230,182400,817641880,702,702,702,702,0
20241230,182300,817641880,702,702,702,702,0
20241230,182200,817641880,702,702,702,702,0
20241230,182100,817641880,702,702,702,702,0
20241230,182000,817641880,702,702,702,702,0
20241230,181900,817641880,702,702,702,702,0
20241230,181800,817641880,702,702,702,702,0
20241230,181700,817641880,702,702,702,702,0
20241230,181600,817641880,702,702,702,702,0
20241230,181500,817641880,702,702,702,702,0
20241230,181400,817641880,702,702,702,702,0
20241230,181300,817641880,702,702,702,702,0
20241230,181200,817641880,702,702,702,702,0
20241230,181100,817641880,702,702,702,702,0
20241230,181000,817641880,702,702,702,702,0
20241230,180900,817641880,702,702,702,702,0
20241230,180800,817641880,702,702,702,702,0
20241230,180700,817641880,702,702,702,702,0
20241230,180600,817641880,702,702,702,702,0
20241230,180500,817641880,702,702,702,702,0
20241230,180400,817641880,702,702,702,702,0
20241230,180300,817641880,702,702,702,702,0
20241230,180200,817641880,702,702,702,702,0
20241230,180100,817641880,702,702,702,702,0
20241230,180000,817641880,702,702,702,702,0
20241230,175900,817641880,702,702,702,702,0
20241230,175800,817641880,702,702,702,702,0
20241230,175700,817641880,702,702,702,702,0
20241230,175600,817641880,702,702,702,702,91766
20241230,175500,817641880,702,702,702,702,0
20241230,175400,817641880,702,702,702,702,0
20241230,175300,817641880,702,702,702,702,0
20241230,175200,817641880,702,702,702,702,0
20241230,175100,817641880,702,702,702,702,0
20241230,175000,817641880,702,702,702,702,0
20241230,174900,817641880,702,702,702,702,0
20241230,174800,817641880,702,702,702,702,0
20241230,174700,817641880,702,702,702,702,0
20241230,174600,817641880,702,702,702,702,0
20241230,174500,817641880,702,702,702,702,0
20241230,174400,817641880,702,702,702,702,0
20241230,174300,817641880,702,702,702,702,0
20241230,174200,817641880,702,702,702,702,0
20241230,174100,817641880,702,702,702,702,0
20241230,174000,817641880,702,702,702,702,0
20241230,173900,817641880,702,702,702,702,0
20241230,173800,817641880,702,702,702,702,0
20241230,173700,817641880,702,702,702,702,0
20241230,173600,817641880,702,702,702,702,0
20241230,173500,817641880,702,702,702,702,0
20241230,173400,817641880,702,702,702,702,0
20241230,173300,817641880,702,702,702,702,0
20241230,173200,817641880,702,702,702,702,0
20241230,173100,817641880,702,702,702,702,0
20241230,173000,817641880,702,702,702,702,0
20241230,172900,817641880,702,702,702,702,0
20241230,172800,817641880,702,702,702,702,0
20241230,172700,817641880,702,702,702,702,0
20241230,172600,817641880,702,702,702,702,91766
20241230,172500,817641880,702,702,702,702,0
20241230,172400,817641880,702,702,702,702,0
20241230,172300,817641880,702,702,702,702,0
20241230,172200,817641880,702,702,702,702,0
20241230,172100,817641880,702,702,702,702,0
20241230,172000,817641880,702,702,702,702,0
20241230,171900,817641880,702,702,702,702,0
20241230,171800,817641880,702,702,702,702,0
20241230,171700,817641880,702,702,702,702,0
20241230,171600,817641880,702,702,702,702,0
20241230,171500,817641880,702,702,702,702,0
20241230,171400,817641880,702,702,702,702,0
20241230,171300,817641880,702,702,702,702,0
20241230,171200,817641880,702,702,702,702,0
20241230,171100,817641880,702,702,702,702,0
20241230,171000,817641880,702,702,702,702,0
20241230,170900,817641880,702,702,702,702,0
20241230,170800,817641880,702,702,702,702,0
20241230,170700,817641880,702,702,702,702,0
20241230,170600,817641880,702,702,702,702,0
20241230,170500,817641880,702,702,702,702,0
20241230,170400,817641880,702,702,702,702,0
20241230,170300,817641880,702,702,702,702,0
20241230,170200,817641880,702,702,702,702,0
20241230,170100,817641880,702,702,702,702,0
20241230,170000,817641880,702,702,702,702,0
20241230,165900,817641880,702,702,702,702,0
20241230,165800,817641880,702,702,702,702,0
20241230,165700,817641880,702,702,702,702,0
20241230,165600,817641880,702,702,702,702,91766
20241230,165500,817641880,702,702,702,702,0
20241230,165400,817641880,702,702,702,702,0
20241230,165300,817641880,702,702,702,702,0
20241230,165200,817641880,702,702,702,702,0
20241230,165100,817641880,702,702,702,702,0
20241230,165000,817641880,702,702,702,702,0
20241230,164900,817641880,702,702,702,702,0
20241230,164800,817641880,702,702,702,702,0
20241230,164700,817641880,702,702,702,702,0
20241230,164600,817641880,702,702,702,702,0
20241230,164500,817641880,702,702,702,702,0
20241230,164400,817641880,702,702,702,702,0
20241230,164300,817641880,702,702,702,702,0
20241230,164200,817641880,702,702,702,702,0
20241230,164100,817641880,702,702,702,702,0
20241230,164000,817641880,702,702,702,702,0
20241230,163900,817641880,702,702,702,702,0
20241230,163800,817641880,702,702,702,702,0
20241230,163700,817641880,702,702,702,702,0
20241230,163600,817641880,702,702,702,702,0
20241230,163500,817641880,702,702,702,702,0
20241230,163400,817641880,702,702,702,702,0
20241230,163300,817641880,702,702,702,702,0
20241230,163200,817641880,702,702,702,702,0
20241230,163100,817641880,702,702,702,702,0
20241230,163000,817641880,702,702,702,702,0
20241230,162900,817641880,702,702,702,702,0
20241230,162800,817641880,702,702,702,702,0
20241230,162700,817641880,702,702,702,702,0
20241230,162600,817641880,702,702,702,702,91766
20241230,162500,817641880,702,702,702,702,0
20241230,162400,817641880,702,702,702,702,0
20241230,162300,817641880,702,702,702,702,0
20241230,162200,817641880,702,702,702,702,0
20241230,162100,817641880,702,702,702,702,0
20241230,162000,817641880,702,702,702,702,0
20241230,161900,817641880,702,702,702,702,0
20241230,161800,817641880,702,702,702,702,0
20241230,161700,817641880,702,702,702,702,0
20241230,161600,817641880,702,702,702,702,0
20241230,161500,817641880,702,702,702,702,0
20241230,161400,817641880,702,702,702,702,0
20241230,161300,817641880,702,702,702,702,0
20241230,161200,817641880,702,702,702,702,0
20241230,161100,817641880,702,702,702,702,0
20241230,161000,817641880,702,702,702,702,0
20241230,160900,817641880,702,702,702,702,0
20241230,160800,817641880,702,702,702,702,0
20241230,160700,817641880,702,702,702,702,0
20241230,160600,817641880,702,702,702,702,0
20241230,160500,817641880,702,702,702,702,0
20241230,160400,817641880,702,702,702,702,0
20241230,160300,817641880,702,702,702,702,0
20241230,160200,817641880,702,702,702,702,0
20241230,160100,817641880,702,702,702,702,0
20241230,160000,817641880,702,702,702,702,0
20241230,155900,817641880,702,702,702,702,0
20241230,155800,817641880,702,702,702,702,0
20241230,155700,817641880,702,702,702,702,0
20241230,155600,817641880,702,702,702,702,91766
20241230,155500,817641880,702,702,702,702,0
20241230,155400,817641880,702,702,702,702,0
20241230,155300,817641880,702,702,702,702,0
20241230,155200,817641880,702,702,702,702,0
20241230,155100,817641880,702,702,702,702,0
20241230,155000,817641880,702,702,702,702,0
20241230,154900,817641880,702,702,702,702,0
20241230,154800,817641880,702,702,702,702,0
20241230,154700,817641880,702,702,702,702,0
20241230,154600,817641880,702,702,702,702,0
20241230,154500,817641880,702,702,702,702,0
20241230,154400,817641880,702,702,702,702,0
20241230,154300,817641880,702,702,702,702,0
20241230,154200,817641880,702,702,702,702,0
20241230,154100,817641880,702,702,702,702,0
20241230,154000,817641880,702,702,702,702,0
20241230,153900,817641880,702,702,702,702,0
20241230,153800,817641880,702,702,702,702,0
20241230,153700,817641880,702,702,702,702,0
20241230,153600,817641880,702,702,702,702,0
20241230,153500,817641880,702,702,702,702,0
20241230,153400,817641880,702,702,702,702,0
20241230,153300,817641880,702,702,702,702,0
20241230,153200,817641880,702,702,702,702,0
20241230,153100,817641880,702,702,702,702,0
20241230,153000,817641880,702,702,702,702,91766
20241230,152900,753222148,708,708,708,708,0
20241230,152800,753222148,708,708,708,708,0
20241230,152700,753222148,708,708,708,708,0
20241230,152600,753222148,708,708,708,708,0
20241230,152500,753222148,708,708,708,708,0
20241230,152400,753222148,708,708,708,708,0
20241230,152300,753222148,708,708,708,708,0
20241230,152200,753222148,708,708,708,708,0
20241230,152100,753222148,708,708,708,708,0
20241230,152000,753222148,708,708,708,708,0
20241230,151900,753222148,708,708,710,707,2919
20241230,151800,751156357,711,711,711,711,69
20241230,151700,751107298,712,712,712,712,0
20241230,151600,751107298,712,712,712,712,0
20241230,151500,751107298,712,710,712,710,2075
20241230,151400,749633046,710,709,710,708,404
20241230,151300,749347008,712,712,712,712,0
20241230,151200,749347008,712,710,712,708,1001
20241230,151100,748638172,712,711,712,710,1722
20241230,151000,747414128,712,712,713,712,1210
20241230,150900,746551721,713,709,713,708,3327
20241230,150800,744193385,713,713,713,713,0
20241230,150700,744193385,713,713,713,713,1
20241230,150600,744192672,713,713,713,713,5
20241230,150500,744189107,713,713,713,713,200
20241230,150400,744046507,714,709,714,709,201
20241230,150300,743903993,709,709,709,709,500
20241230,150200,743549493,715,715,715,715,0
20241230,150100,743549493,715,715,715,715,6
20241230,150000,743545203,710,716,716,710,1715
20241230,145900,742321435,716,709,716,709,10002
20241230,145800,735230005,713,711,713,709,9051
20241230,145700,728798901,712,714,716,711,10161
20241230,145600,721556798,716,715,716,715,1129
20241230,145500,720749562,717,717,717,717,0
20241230,145400,720749562,717,717,717,717,10
20241230,145300,720742392,717,717,717,717,10
20241230,145200,720735222,717,717,717,717,503
20241230,145100,720374571,718,718,718,718,0
20241230,145000,720374571,718,718,718,718,0
20241230,144900,720374571,718,718,718,718,1000
20241230,144800,719656571,718,715,718,715,1501
20241230,144700,718583353,718,715,718,715,1501
20241230,144600,717510135,718,715,718,715,2901
20241230,144500,715435917,719,719,719,719,0
20241230,144400,715435917,719,715,719,715,7
20241230,144300,715430908,719,719,719,719,6
20241230,144200,715426594,719,719,719,719,500
20241230,144100,715067094,719,719,719,719,1000
20241230,144000,714348094,719,719,719,719,0
20241230,143900,714348094,719,719,719,719,0
20241230,143800,714348094,719,714,719,714,5011
20241230,143700,710765185,719,717,719,717,2000
20241230,143600,709329537,717,713,717,713,2
20241230,143500,709328107,717,717,717,717,3500
20241230,143400,706818607,717,713,717,713,16
20241230,143300,706807195,717,717,717,717,1
20241230,143200,706806478,713,717,717,713,102
20241230,143100,706733352,717,717,717,717,1
20241230,143000,706732635,717,715,717,715,1000
20241230,142900,706016879,715,715,715,715,0
20241230,142800,706016879,715,715,715,715,1
20241230,142700,706016164,714,714,714,714,2500
20241230,142600,704231164,715,715,716,715,516
20241230,142500,703862223,716,716,716,716,0
20241230,142400,703862223,716,715,717,715,502
20241230,142300,703503290,717,715,717,715,403
20241230,142200,703215141,717,715,717,715,102
20241230,142100,703142209,717,717,717,717,0
20241230,142000,703142209,717,717,717,717,500
20241230,141900,702783709,717,717,717,717,1
20241230,141800,702782992,713,716,717,713,13202
20241230,141700,693350950,718,718,718,718,504
20241230,141600,692989078,718,718,718,718,800
20241230,141500,692414678,718,718,718,718,0
20241230,141400,692414678,718,718,718,718,0
20241230,141300,692414678,718,718,718,718,1
20241230,141200,692413960,718,718,718,718,0
20241230,141100,692413960,718,718,718,714,1776
20241230,141000,691145005,718,715,718,715,1850
20241230,140900,689821892,718,718,718,718,0
20241230,140800,689821892,718,718,718,718,59
20241230,140700,689779530,718,718,718,718,20
20241230,140600,689765170,717,717,717,717,2000
20241230,140500,688331170,717,716,717,716,1001
20241230,140400,687614453,715,715,715,715,1190
20241230,140300,686763603,715,719,719,715,6001
20241230,140200,682465392,719,720,720,719,3478
20241230,140100,679962166,720,720,720,720,305
20241230,140000,679742566,718,718,718,718,500
20241230,135900,679383566,717,717,717,717,20
20241230,135800,679369226,718,718,718,718,20000
20241230,135700,665009226,719,719,719,719,6
20241230,135600,665004912,718,719,719,718,403
20241230,135500,664715183,722,722,722,722,1198
20241230,135400,663850227,722,721,722,721,4000
20241230,135300,660963227,722,722,722,722,0
20241230,135200,660963227,722,721,722,721,26
20241230,135100,660944476,722,722,722,722,202
20241230,135000,660798632,722,720,722,714,10234
20241230,134900,653489829,721,721,722,714,866
20241230,134800,652865293,717,714,721,714,480
20241230,134700,652520503,717,719,720,717,24035
20241230,134600,635276304,718,717,718,717,10160
20241230,134500,627988024,717,716,717,716,11920
20241230,134400,619441920,717,717,717,717,0
20241230,134300,619441920,717,717,717,717,0
20241230,134200,619441920,717,717,717,717,1000
20241230,134100,618724920,717,712,717,712,22120
20241230,134000,602971980,714,718,720,714,26000
20241230,133900,584271355,718,716,718,716,3000
20241230,133800,582119029,716,712,716,711,802
20241230,133700,581548523,712,713,713,712,900
20241230,133600,580907659,716,713,716,713,1001
20241230,133500,580193943,717,717,717,717,0
20241230,133400,580193943,717,717,717,717,0
20241230,133300,580193943,717,713,717,713,568
20241230,133200,579788687,717,717,717,717,0
20241230,133100,579788687,717,717,717,717,0
20241230,133000,579788687,717,717,717,717,1
20241230,132900,579787970,714,714,714,714,593
20241230,132800,579364568,715,715,715,715,1
20241230,132700,579363853,714,714,714,714,96
20241230,132600,579295309,715,715,715,715,1344
20241230,132500,578334349,717,717,717,717,6
20241230,132400,578330047,719,719,719,719,0
20241230,132300,578330047,719,719,719,719,0
20241230,132200,578330047,719,718,719,718,426
20241230,132100,578023945,719,719,719,719,300
20241230,132000,577808245,719,719,719,719,0
20241230,131900,577808245,719,719,720,719,5617
20241230,131800,573769205,719,718,719,718,1315
20241230,131700,572823819,718,714,718,714,36244
20241230,131600,546899651,714,714,714,714,3000
20241230,131500,544757651,714,714,714,714,0
20241230,131400,544757651,714,714,714,714,1
20241230,131300,544756937,715,715,715,715,23
20241230,131200,544740492,715,715,715,715,0
20241230,131100,544740492,715,712,715,711,4275
20241230,131000,541691371,712,713,713,712,1301
20241230,130900,540764759,713,714,715,713,3924
20241230,130800,537964318,714,714,714,714,0
20241230,130700,537964318,714,714,714,714,20892
20241230,130600,523047430,714,714,714,714,1
20241230,130500,523046716,714,714,714,714,0
20241230,130400,523046716,714,714,714,711,10002
20241230,130300,515935288,711,711,711,711,45
20241230,130200,515903293,711,711,711,711,14
20241230,130100,515893339,714,714,714,714,4
20241230,130000,515890483,714,714,714,710,10074
20241230,125900,508733663,712,711,712,711,9062
20241230,125800,502287133,710,710,710,710,0
20241230,125700,502287133,710,709,710,709,218
20241230,125600,502132403,710,709,710,709,1232
20241230,125500,501258183,709,709,709,709,0
20241230,125400,501258183,709,709,709,709,468
20241230,125300,500926371,710,710,710,710,100
20241230,125200,500855371,710,710,710,710,7
20241230,125100,500850401,711,710,711,710,2788
20241230,125000,498868533,710,710,710,710,100
20241230,124900,498797533,710,709,710,709,1000
20241230,124800,498087733,710,710,710,710,0
20241230,124700,498087733,710,710,710,710,2531
20241230,124600,496290723,711,711,711,711,557
20241230,124500,495894696,712,711,712,711,1496
20241230,124400,494830040,709,709,709,709,2616
20241230,124300,492975296,711,711,711,711,1821
20241230,124200,491680565,712,712,712,712,149
20241230,124100,491574477,712,709,712,709,12841
20241230,124000,482459282,708,705,708,705,40153
20241230,123900,454104338,704,704,704,704,0
20241230,123800,454104338,704,704,704,704,100
20241230,123700,454033938,706,706,706,706,200
20241230,123600,453892738,706,706,706,706,49
20241230,123500,453858144,706,706,706,706,0
20241230,123400,453858144,706,706,706,706,600
20241230,123300,453434544,704,704,704,704,1005
20241230,123200,452727024,705,705,705,705,0
20241230,123100,452727024,705,706,706,705,1046
20241230,123000,451989548,706,706,706,706,1000
20241230,122900,451283548,706,706,706,706,980
20241230,122800,450591668,706,706,706,706,880
20241230,122700,449970388,706,706,706,706,0
20241230,122600,449970388,706,706,706,706,0
20241230,122500,449970388,706,706,706,706,2320
20241230,122400,448332468,706,706,706,706,11192
20241230,122300,440430916,706,706,706,706,2500
20241230,122200,438665916,706,705,706,704,2571
20241230,122100,436853444,707,707,707,707,141
20241230,122000,436753757,707,704,707,704,1500
20241230,121900,435696358,705,704,705,704,600
20241230,121800,435273458,705,705,705,705,0
20241230,121700,435273458,705,702,705,702,1007
20241230,121600,434563544,705,705,705,705,0
20241230,121500,434563544,705,704,705,704,1503
20241230,121400,433504186,704,700,704,700,2733
20241230,121300,431582487,700,700,700,700,0
20241230,121200,431582487,700,700,700,700,0
20241230,121100,431582487,700,700,700,700,0
20241230,121000,431582487,700,700,700,700,0
20241230,120900,431582487,700,700,700,700,13
20241230,120800,431573387,700,700,700,700,0
20241230,120700,431573387,700,700,700,700,0
20241230,120600,431573387,700,700,703,700,156
20241230,120500,431463861,703,703,703,703,0
20241230,120400,431463861,703,703,703,703,0
20241230,120300,431463861,703,703,703,703,0
20241230,120200,431463861,703,700,703,700,76
20241230,120100,431410643,700,700,700,700,0
20241230,120000,431410643,700,700,700,700,0
20241230,115900,431410643,700,700,700,700,0
20241230,115800,431410643,700,700,700,700,0
20241230,115700,431410643,700,700,700,700,0
20241230,115600,431410643,700,700,700,700,0
20241230,115500,431410643,700,700,700,700,0
20241230,115400,431410643,700,700,700,700,0
20241230,115300,431410643,700,700,700,700,0
20241230,115200,431410643,700,700,700,700,98364
20241230,115100,362555843,700,699,700,699,8780
20241230,115000,356416515,696,696,696,696,0
20241230,114900,356416515,696,696,696,696,92
20241230,114800,356352483,696,696,696,696,0
20241230,114700,356352483,696,696,696,696,2000
20241230,114600,354960483,696,697,699,696,21572
20241230,114500,339919034,697,697,697,697,0
20241230,114400,339919034,697,697,697,697,1
20241230,114300,339918337,697,696,697,696,3000
20241230,114200,337828343,694,694,694,694,200
20241230,114100,337689543,694,694,694,694,0
20241230,114000,337689543,694,694,694,694,0
20241230,113900,337689543,694,694,694,694,0
20241230,113800,337689543,694,695,695,694,189
20241230,113700,337558367,695,695,695,695,0
20241230,113600,337558367,695,695,695,695,0
20241230,113500,337558367,695,695,695,695,50
20241230,113400,337523617,697,697,697,697,0
20241230,113300,337523617,697,697,697,697,0
20241230,113200,337523617,697,697,697,697,0
20241230,113100,337523617,697,697,697,697,2000
20241230,113000,336129617,693,694,694,693,13
20241230,112900,336120606,693,693,693,693,0
20241230,112800,336120606,693,693,693,693,0
20241230,112700,336120606,693,693,693,693,1000
20241230,112600,335427606,697,697,697,697,0
20241230,112500,335427606,697,697,697,697,0
20241230,112400,335427606,697,697,697,697,0
20241230,112300,335427606,697,697,697,697,200
20241230,112200,335288206,697,697,697,697,0
20241230,112100,335288206,697,697,697,697,10
20241230,112000,335281236,697,697,697,697,0
20241230,111900,335281236,697,697,697,697,0
20241230,111800,335281236,697,697,697,697,1074
20241230,111700,334532658,696,696,696,696,0
20241230,111600,334532658,696,696,696,696,0
20241230,111500,334532658,696,696,696,696,0
20241230,111400,334532658,696,696,696,696,0
20241230,111300,334532658,696,696,696,696,900
20241230,111200,333906258,696,696,696,696,0
20241230,111100,333906258,696,696,696,696,2008
20241230,111000,332508690,692,692,692,692,0
20241230,110900,332508690,692,692,692,692,13
20241230,110800,332499694,696,696,696,696,331
20241230,110700,332269318,696,696,696,696,0
20241230,110600,332269318,696,696,696,696,0
20241230,110500,332269318,696,696,696,696,0
20241230,110400,332269318,696,696,696,696,0
20241230,110300,332269318,696,696,696,696,110
20241230,110200,332192758,696,696,696,696,7
20241230,110100,332187886,696,696,696,696,15
20241230,110000,332177446,691,691,691,691,52
20241230,105900,332141514,696,696,696,696,4
20241230,105800,332138730,696,696,696,696,346
20241230,105700,331897914,696,696,696,696,0
20241230,105600,331897914,696,696,696,696,500
20241230,105500,331549914,696,696,696,696,1000
20241230,105400,330853914,691,695,695,691,7751
20241230,105300,325484078,695,695,695,695,1
20241230,105200,325483383,695,695,695,695,0
20241230,105100,325483383,695,695,695,695,1
20241230,105000,325482688,696,696,696,696,525
20241230,104900,325117288,696,696,696,696,0
20241230,104800,325117288,696,696,696,696,0
20241230,104700,325117288,696,696,696,696,0
20241230,104600,325117288,696,694,696,694,3737
20241230,104500,322517736,696,696,696,696,0
20241230,104400,322517736,696,696,696,696,0
20241230,104300,322517736,696,696,696,696,0
20241230,104200,322517736,696,696,696,696,4122
20241230,104100,319648824,693,693,693,693,0
20241230,104000,319648824,693,693,693,693,0
20241230,103900,319648824,693,693,693,693,5085
20241230,103800,316124919,696,696,696,696,0
20241230,103700,316124919,696,696,696,696,0
20241230,103600,316124919,696,696,696,696,1957
20241230,103500,314762847,696,696,696,696,1
20241230,103400,314762151,696,696,696,696,1
20241230,103300,314761455,697,697,697,697,0
20241230,103200,314761455,697,697,697,697,0
20241230,103100,314761455,697,697,697,697,0
20241230,103000,314761455,697,696,697,696,3000
20241230,102900,312671976,696,696,696,696,0
20241230,102800,312671976,696,696,696,696,0
20241230,102700,312671976,696,696,696,696,0
20241230,102600,312671976,696,696,696,696,0
20241230,102500,312671976,696,696,696,696,0
20241230,102400,312671976,696,692,696,692,101
20241230,102300,312601684,692,692,692,692,0
20241230,102200,312601684,692,692,692,692,0
20241230,102100,312601684,692,692,692,692,0
20241230,102000,312601684,692,692,692,692,0
20241230,101900,312601684,692,692,692,692,100
20241230,101800,312532484,692,692,692,692,0
20241230,101700,312532484,692,692,692,692,0
20241230,101600,312532484,692,692,692,692,3587
20241230,101500,310050280,692,692,692,692,1
20241230,101400,310049588,698,698,698,698,0
20241230,101300,310049588,698,698,698,698,0
20241230,101200,310049588,698,698,698,698,0
20241230,101100,310049588,698,698,698,698,90
20241230,101000,309986768,698,698,698,698,2000
20241230,100900,308590768,698,695,698,695,1000
20241230,100800,307892814,692,692,692,692,0
20241230,100700,307892814,692,692,692,692,1
20241230,100600,307892122,692,692,692,692,27
20241230,100500,307873438,692,692,692,692,0
20241230,100400,307873438,692,692,692,692,40
20241230,100300,307845758,692,688,692,686,14754
20241230,100200,297691646,689,691,691,689,1030
20241230,100100,296981940,695,695,695,695,0
20241230,100000,296981940,695,695,695,695,10
20241230,095900,296974990,695,695,695,695,0
20241230,095800,296974990,695,695,695,695,100
20241230,095700,296905490,695,695,695,695,112
20241230,095600,296827650,695,695,695,695,300
20241230,095500,296619150,696,696,696,696,276
20241230,095400,296427054,696,696,696,696,1000
20241230,095300,295731054,696,696,696,696,10
20241230,095200,295724094,697,686,697,686,2247
20241230,095100,294180025,685,689,689,685,42271
20241230,095000,265129929,690,697,697,690,18533
20241230,094900,252323477,693,694,694,693,1044
20241230,094800,251599984,694,699,699,694,3230
20241230,094700,249348214,699,699,699,699,8950
20241230,094600,243092164,699,699,699,699,0
20241230,094500,243092164,699,699,699,699,0
20241230,094400,243092164,699,699,699,699,300
20241230,094300,242882464,699,699,699,699,800
20241230,094200,242323264,698,695,698,695,3020
20241230,094100,240219891,695,695,695,695,5
20241230,094000,240216416,695,695,695,693,504
20241230,093900,239867136,695,695,695,695,5
20241230,093800,239863661,695,696,697,695,2013
20241230,093700,238462198,696,696,696,691,4514
20241230,093600,235340674,693,693,693,693,5412
20241230,093500,231590158,694,700,700,694,50001
20241230,093400,196834863,698,699,699,698,2029
20241230,093300,195418592,699,699,699,699,0
20241230,093200,195418592,699,699,699,699,100
20241230,093100,195348692,699,700,700,699,993
20241230,093000,194654492,700,700,700,700,3000
20241230,092900,192554492,700,700,700,700,2000
20241230,092800,191154492,697,700,700,697,717
20241230,092700,190654692,700,700,700,700,337
20241230,092600,190418792,700,703,703,700,1168
20241230,092500,189601189,700,700,700,700,8833
20241230,092400,183418089,700,704,704,700,3355
20241230,092300,181056213,700,700,700,700,501
20241230,092200,180705513,697,697,697,697,571
20241230,092100,180307526,697,697,697,697,0
20241230,092000,180307526,697,697,697,697,0
20241230,091900,180307526,697,698,698,697,4000
20241230,091800,177519306,697,700,700,697,13000
20241230,091700,168456761,700,700,700,700,0
20241230,091600,168456761,700,701,701,700,6000
20241230,091500,164256660,705,705,705,705,204
20241230,091400,164112840,705,703,705,703,720
20241230,091300,163605820,707,707,707,707,60
20241230,091200,163563400,700,699,707,699,36080
20241230,091100,138315991,699,703,703,698,41121
20241230,091000,109485371,704,704,704,704,10058
20241230,090900,102404539,708,705,708,704,9042
20241230,090800,96032671,708,708,708,708,1413
20241230,090700,95032267,708,705,708,705,3058
20241230,090600,92869177,705,703,709,703,18089
20241230,090500,80110236,709,700,709,700,3528
20241230,090400,77636152,698,695,698,695,18019
20241230,090300,65081544,695,695,695,695,1304
20241230,090200,64175264,695,697,697,695,15020
20241230,090100,53734339,697,685,697,685,6682
20241230,090000,49157157,685,693,693,685,70375