stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,567748306,655,655,655,655,4618
20241209,190400,567748306,655,655,655,655,0
20241209,190300,567748306,655,655,655,655,0
20241209,190200,567748306,655,655,655,655,0
20241209,190100,567748306,655,655,655,655,0
20241209,190000,567748306,655,655,655,655,0
20241209,185900,567748306,655,655,655,655,0
20241209,185800,567748306,655,655,655,655,0
20241209,185700,567748306,655,655,655,655,0
20241209,185600,567748306,655,655,655,655,0
20241209,185500,567748306,655,655,655,655,0
20241209,185400,567748306,655,655,655,655,0
20241209,185300,567748306,655,655,655,655,0
20241209,185200,567748306,655,655,655,655,0
20241209,185100,567748306,655,655,655,655,0
20241209,185000,567748306,655,655,655,655,0
20241209,184900,567748306,655,655,655,655,0
20241209,184800,567748306,655,655,655,655,0
20241209,184700,567748306,655,655,655,655,0
20241209,184600,567748306,655,655,655,655,0
20241209,184500,567748306,655,655,655,655,0
20241209,184400,567748306,655,655,655,655,0
20241209,184300,567748306,655,655,655,655,0
20241209,184200,567748306,655,655,655,655,0
20241209,184100,567748306,655,655,655,655,0
20241209,184000,567748306,655,655,655,655,0
20241209,183900,567748306,655,655,655,655,0
20241209,183800,567748306,655,655,655,655,0
20241209,183700,567748306,655,655,655,655,0
20241209,183600,567748306,655,655,655,655,0
20241209,183500,567748306,655,655,655,655,4618
20241209,183400,567748306,655,655,655,655,0
20241209,183300,567748306,655,655,655,655,0
20241209,183200,567748306,655,655,655,655,0
20241209,183100,567748306,655,655,655,655,0
20241209,183000,567748306,655,655,655,655,0
20241209,182900,567748306,655,655,655,655,0
20241209,182800,567748306,655,655,655,655,0
20241209,182700,567748306,655,655,655,655,0
20241209,182600,567748306,655,655,655,655,0
20241209,182500,567748306,655,655,655,655,0
20241209,182400,567748306,655,655,655,655,0
20241209,182300,567748306,655,655,655,655,0
20241209,182200,567748306,655,655,655,655,0
20241209,182100,567748306,655,655,655,655,0
20241209,182000,567748306,655,655,655,655,0
20241209,181900,567748306,655,655,655,655,0
20241209,181800,567748306,655,655,655,655,0
20241209,181700,567748306,655,655,655,655,0
20241209,181600,567748306,655,655,655,655,0
20241209,181500,567748306,655,655,655,655,0
20241209,181400,567748306,655,655,655,655,0
20241209,181300,567748306,655,655,655,655,0
20241209,181200,567748306,655,655,655,655,0
20241209,181100,567748306,655,655,655,655,0
20241209,181000,567748306,655,655,655,655,0
20241209,180900,567748306,655,655,655,655,0
20241209,180800,567748306,655,655,655,655,0
20241209,180700,567748306,655,655,655,655,0
20241209,180600,567748306,655,655,655,655,0
20241209,180500,567748306,655,655,655,655,4618
20241209,180400,567748306,655,655,655,655,0
20241209,180300,567748306,655,655,655,655,0
20241209,180200,567748306,655,655,655,655,0
20241209,180100,567748306,655,655,655,655,0
20241209,180000,567748306,655,655,655,655,0
20241209,175900,567748306,655,655,655,655,0
20241209,175800,567748306,655,655,655,655,0
20241209,175700,567748306,655,655,655,655,0
20241209,175600,567748306,655,655,655,655,0
20241209,175500,567748306,655,655,655,655,0
20241209,175400,567748306,655,655,655,655,0
20241209,175300,567748306,655,655,655,655,0
20241209,175200,567748306,655,655,655,655,0
20241209,175100,567748306,655,655,655,655,0
20241209,175000,567748306,655,655,655,655,0
20241209,174900,567748306,655,655,655,655,0
20241209,174800,567748306,655,655,655,655,0
20241209,174700,567748306,655,655,655,655,0
20241209,174600,567748306,655,655,655,655,0
20241209,174500,567748306,655,655,655,655,0
20241209,174400,567748306,655,655,655,655,0
20241209,174300,567748306,655,655,655,655,0
20241209,174200,567748306,655,655,655,655,0
20241209,174100,567748306,655,655,655,655,0
20241209,174000,567748306,655,655,655,655,0
20241209,173900,567748306,655,655,655,655,0
20241209,173800,567748306,655,655,655,655,0
20241209,173700,567748306,655,655,655,655,0
20241209,173600,567748306,655,655,655,655,0
20241209,173500,567748306,655,655,655,655,4618
20241209,173400,567748306,655,655,655,655,0
20241209,173300,567748306,655,655,655,655,0
20241209,173200,567748306,655,655,655,655,0
20241209,173100,567748306,655,655,655,655,0
20241209,173000,567748306,655,655,655,655,0
20241209,172900,567748306,655,655,655,655,0
20241209,172800,567748306,655,655,655,655,0
20241209,172700,567748306,655,655,655,655,0
20241209,172600,567748306,655,655,655,655,0
20241209,172500,567748306,655,655,655,655,0
20241209,172400,567748306,655,655,655,655,0
20241209,172300,567748306,655,655,655,655,0
20241209,172200,567748306,655,655,655,655,0
20241209,172100,567748306,655,655,655,655,0
20241209,172000,567748306,655,655,655,655,0
20241209,171900,567748306,655,655,655,655,0
20241209,171800,567748306,655,655,655,655,0
20241209,171700,567748306,655,655,655,655,0
20241209,171600,567748306,655,655,655,655,0
20241209,171500,567748306,655,655,655,655,0
20241209,171400,567748306,655,655,655,655,0
20241209,171300,567748306,655,655,655,655,0
20241209,171200,567748306,655,655,655,655,0
20241209,171100,567748306,655,655,655,655,0
20241209,171000,567748306,655,655,655,655,0
20241209,170900,567748306,655,655,655,655,0
20241209,170800,567748306,655,655,655,655,0
20241209,170700,567748306,655,655,655,655,0
20241209,170600,567748306,655,655,655,655,0
20241209,170500,567748306,655,655,655,655,4618
20241209,170400,567748306,655,655,655,655,0
20241209,170300,567748306,655,655,655,655,0
20241209,170200,567748306,655,655,655,655,0
20241209,170100,567748306,655,655,655,655,0
20241209,170000,567748306,655,655,655,655,0
20241209,165900,567748306,655,655,655,655,0
20241209,165800,567748306,655,655,655,655,0
20241209,165700,567748306,655,655,655,655,0
20241209,165600,567748306,655,655,655,655,0
20241209,165500,567748306,655,655,655,655,0
20241209,165400,567748306,655,655,655,655,0
20241209,165300,567748306,655,655,655,655,0
20241209,165200,567748306,655,655,655,655,0
20241209,165100,567748306,655,655,655,655,0
20241209,165000,567748306,655,655,655,655,0
20241209,164900,567748306,655,655,655,655,0
20241209,164800,567748306,655,655,655,655,0
20241209,164700,567748306,655,655,655,655,0
20241209,164600,567748306,655,655,655,655,0
20241209,164500,567748306,655,655,655,655,0
20241209,164400,567748306,655,655,655,655,0
20241209,164300,567748306,655,655,655,655,0
20241209,164200,567748306,655,655,655,655,0
20241209,164100,567748306,655,655,655,655,0
20241209,164000,567748306,655,655,655,655,0
20241209,163900,567748306,655,655,655,655,0
20241209,163800,567748306,655,655,655,655,0
20241209,163700,567748306,655,655,655,655,0
20241209,163600,567748306,655,655,655,655,0
20241209,163500,567748306,655,655,655,655,4618
20241209,163400,567748306,655,655,655,655,0
20241209,163300,567748306,655,655,655,655,0
20241209,163200,567748306,655,655,655,655,0
20241209,163100,567748306,655,655,655,655,0
20241209,163000,567748306,655,655,655,655,0
20241209,162900,567748306,655,655,655,655,0
20241209,162800,567748306,655,655,655,655,0
20241209,162700,567748306,655,655,655,655,0
20241209,162600,567748306,655,655,655,655,0
20241209,162500,567748306,655,655,655,655,0
20241209,162400,567748306,655,655,655,655,0
20241209,162300,567748306,655,655,655,655,0
20241209,162200,567748306,655,655,655,655,0
20241209,162100,567748306,655,655,655,655,0
20241209,162000,567748306,655,655,655,655,0
20241209,161900,567748306,655,655,655,655,0
20241209,161800,567748306,655,655,655,655,0
20241209,161700,567748306,655,655,655,655,0
20241209,161600,567748306,655,655,655,655,0
20241209,161500,567748306,655,655,655,655,0
20241209,161400,567748306,655,655,655,655,0
20241209,161300,567748306,655,655,655,655,0
20241209,161200,567748306,655,655,655,655,0
20241209,161100,567748306,655,655,655,655,0
20241209,161000,567748306,655,655,655,655,0
20241209,160900,567748306,655,655,655,655,0
20241209,160800,567748306,655,655,655,655,0
20241209,160700,567748306,655,655,655,655,0
20241209,160600,567748306,655,655,655,655,0
20241209,160500,567748306,655,655,655,655,4618
20241209,160400,567748306,655,655,655,655,0
20241209,160300,567748306,655,655,655,655,0
20241209,160200,567748306,655,655,655,655,0
20241209,160100,567748306,655,655,655,655,0
20241209,160000,567748306,655,655,655,655,0
20241209,155900,567748306,655,655,655,655,0
20241209,155800,567748306,655,655,655,655,0
20241209,155700,567748306,655,655,655,655,0
20241209,155600,567748306,655,655,655,655,0
20241209,155500,567748306,655,655,655,655,0
20241209,155400,567748306,655,655,655,655,0
20241209,155300,567748306,655,655,655,655,0
20241209,155200,567748306,655,655,655,655,0
20241209,155100,567748306,655,655,655,655,0
20241209,155000,567748306,655,655,655,655,0
20241209,154900,567748306,655,655,655,655,0
20241209,154800,567748306,655,655,655,655,0
20241209,154700,567748306,655,655,655,655,0
20241209,154600,567748306,655,655,655,655,0
20241209,154500,567748306,655,655,655,655,0
20241209,154400,567748306,655,655,655,655,0
20241209,154300,567748306,655,655,655,655,0
20241209,154200,567748306,655,655,655,655,0
20241209,154100,567748306,655,655,655,655,0
20241209,154000,567748306,655,655,655,655,0
20241209,153900,567748306,655,655,655,655,0
20241209,153800,567748306,655,655,655,655,0
20241209,153700,567748306,655,655,655,655,0
20241209,153600,567748306,655,655,655,655,0
20241209,153500,567748306,655,655,655,655,4618
20241209,153400,567748306,655,655,655,655,0
20241209,153300,567748306,655,655,655,655,0
20241209,153200,567748306,655,655,655,655,0
20241209,153100,567748306,655,655,655,655,0
20241209,153000,567748306,655,655,655,655,4618
20241209,152900,564723516,662,662,662,662,0
20241209,152800,564723516,662,662,662,662,0
20241209,152700,564723516,662,662,662,662,0
20241209,152600,564723516,662,662,662,662,0
20241209,152500,564723516,662,662,662,662,0
20241209,152400,564723516,662,662,662,662,0
20241209,152300,564723516,662,662,662,662,0
20241209,152200,564723516,662,662,662,662,0
20241209,152100,564723516,662,662,662,662,0
20241209,152000,564723516,662,662,662,662,0
20241209,151900,564723516,662,662,662,662,130
20241209,151800,564637456,663,663,663,662,28
20241209,151700,564618893,663,662,663,662,552
20241209,151600,564253358,662,662,662,662,59
20241209,151500,564214300,663,663,663,663,7
20241209,151400,564209659,663,663,663,663,0
20241209,151300,564209659,663,663,663,663,0
20241209,151200,564209659,663,663,663,663,1
20241209,151100,564208996,655,655,655,655,1
20241209,151000,564208341,663,655,663,655,3069
20241209,150900,562177278,652,662,662,652,2887
20241209,150800,560292831,662,662,662,662,503
20241209,150700,559959845,662,663,663,653,1888
20241209,150600,558724892,663,663,663,663,10
20241209,150500,558718262,663,662,663,662,508
20241209,150400,558381963,662,662,662,662,202
20241209,150300,558248239,654,662,662,654,1950
20241209,150200,556967518,664,662,664,662,518
20241209,150100,556623666,664,656,664,656,5405
20241209,150000,553072709,655,655,655,655,235
20241209,145900,552918784,655,655,655,655,238
20241209,145800,552762894,656,656,656,656,2
20241209,145700,552761582,653,653,653,653,1080
20241209,145600,552056342,653,653,653,653,2
20241209,145500,552055036,658,658,658,658,0
20241209,145400,552055036,658,658,658,658,1
20241209,145300,552054378,650,656,657,650,24011
20241209,145200,536352264,656,655,656,655,15
20241209,145100,536342429,655,655,655,655,76
20241209,145000,536292649,655,656,656,654,3445
20241209,144900,534038420,656,656,656,656,214
20241209,144800,533898036,655,655,655,655,700
20241209,144700,533439536,656,655,656,655,10082
20241209,144600,526825826,656,656,656,656,1019
20241209,144500,526157362,656,653,656,652,5250
20241209,144400,522714178,656,656,656,653,224
20241209,144300,522567579,656,653,656,653,157
20241209,144200,522465055,656,656,656,656,1006
20241209,144100,521805119,656,656,656,656,2
20241209,144000,521803807,650,653,653,650,10109
20241209,143900,515212826,653,653,653,653,83
20241209,143800,515158627,653,653,653,653,0
20241209,143700,515158627,653,653,653,653,500
20241209,143600,514832127,652,652,652,652,3
20241209,143500,514830171,656,652,656,652,1506
20241209,143400,513846160,652,653,653,652,3
20241209,143300,513844202,650,651,651,648,3001
20241209,143200,511895411,654,654,654,654,0
20241209,143100,511895411,654,654,654,654,1116
20241209,143000,511165547,654,650,654,649,3235
20241209,142900,509062791,650,650,650,650,10
20241209,142800,509056291,648,650,650,648,3000
20241209,142700,507110510,649,649,649,649,0
20241209,142600,507110510,649,650,650,649,1000
20241209,142500,506460591,650,650,650,650,27
20241209,142400,506443041,650,651,651,650,3000
20241209,142300,504492746,656,656,656,656,10
20241209,142200,504486186,650,650,650,650,0
20241209,142100,504486186,650,651,651,650,11323
20241209,142000,497123410,650,655,655,650,26500
20241209,141900,479844627,655,655,655,654,2819
20241209,141800,478000603,656,659,659,656,1419
20241209,141700,477069709,659,656,659,655,2048
20241209,141600,475728065,660,660,660,660,20
20241209,141500,475714865,660,660,660,655,4238
20241209,141400,472935234,661,661,661,661,2
20241209,141300,472933912,658,659,659,658,2936
20241209,141200,471001474,661,661,661,661,0
20241209,141100,471001474,661,660,661,660,34
20241209,141000,470979024,660,660,660,660,341
20241209,140900,470753964,660,660,660,660,76
20241209,140800,470703804,660,657,660,657,306
20241209,140700,470502732,657,657,657,657,0
20241209,140600,470502732,657,657,657,657,0
20241209,140500,470502732,657,657,657,657,429
20241209,140400,470220879,661,661,661,661,32
20241209,140300,470199727,657,657,657,657,15000
20241209,140200,460344727,664,664,664,664,0
20241209,140100,460344727,664,664,664,664,5
20241209,140000,460341407,664,664,664,658,2932
20241209,135900,458411337,664,663,664,663,15166
20241209,135800,448341123,664,664,664,664,2
20241209,135700,448339795,664,664,664,664,0
20241209,135600,448339795,664,664,664,664,68
20241209,135500,448294643,656,656,656,656,1
20241209,135400,448293987,656,656,656,656,0
20241209,135300,448293987,656,659,659,655,14310
20241209,135200,438888248,658,661,661,658,20000
20241209,135100,425698256,665,665,665,665,0
20241209,135000,425698256,665,665,665,665,0
20241209,134900,425698256,665,665,665,665,2
20241209,134800,425696926,661,661,661,661,924
20241209,134700,425086162,661,661,661,661,791
20241209,134600,424563311,661,663,663,661,5296
20241209,134500,421058777,664,664,664,664,28
20241209,134400,421040185,665,665,665,665,0
20241209,134300,421040185,665,665,665,665,751
20241209,134200,420540770,665,665,665,665,59
20241209,134100,420501535,665,665,665,665,158
20241209,134000,420396465,664,664,664,664,0
20241209,133900,420396465,664,665,665,664,3075
20241209,133800,418354590,665,665,665,665,200
20241209,133700,418221590,665,665,665,665,172
20241209,133600,418107210,665,665,665,665,30
20241209,133500,418087260,666,666,666,666,0
20241209,133400,418087260,666,666,666,666,0
20241209,133300,418087260,666,666,666,666,17
20241209,133200,418075938,666,666,666,666,12
20241209,133100,418067946,666,666,666,666,312
20241209,133000,417860154,666,666,666,666,500
20241209,132900,417527154,666,666,666,666,292
20241209,132800,417332682,666,666,666,666,200
20241209,132700,417199482,665,665,665,665,0
20241209,132600,417199482,665,665,665,665,1300
20241209,132500,416334982,664,664,664,664,826
20241209,132400,415786518,664,664,664,664,8992
20241209,132300,409815830,664,664,664,664,0
20241209,132200,409815830,664,664,664,664,1
20241209,132100,409815166,667,664,667,664,119
20241209,132000,409735832,663,663,663,663,0
20241209,131900,409735832,663,663,663,663,0
20241209,131800,409735832,663,664,664,663,2747
20241209,131700,407913982,664,664,664,664,0
20241209,131600,407913982,664,664,664,664,0
20241209,131500,407913982,664,663,664,663,52
20241209,131400,407879504,668,667,668,667,14
20241209,131300,407870153,667,667,667,667,0
20241209,131200,407870153,667,667,667,667,50
20241209,131100,407836803,667,667,667,667,0
20241209,131000,407836803,667,667,667,667,65
20241209,130900,407793448,667,667,667,667,0
20241209,130800,407793448,667,667,667,667,1334
20241209,130700,406903670,663,663,663,663,7541
20241209,130600,401903987,663,667,667,663,107
20241209,130500,401832626,667,667,667,667,0
20241209,130400,401832626,667,667,667,667,10
20241209,130300,401825956,667,663,667,663,1210
20241209,130200,401023686,663,663,663,663,0
20241209,130100,401023686,663,663,663,663,40
20241209,130000,400997166,663,663,666,663,160
20241209,125900,400890936,663,663,663,663,0
20241209,125800,400890936,663,663,665,663,36
20241209,125700,400867066,663,664,665,663,154
20241209,125600,400764820,664,663,665,663,71
20241209,125500,400717633,663,663,664,663,971
20241209,125400,400073521,663,662,663,662,32
20241209,125300,400052308,662,666,669,660,17432
20241209,125200,388510712,666,666,666,666,32
20241209,125100,388489400,666,665,666,665,32
20241209,125000,388468104,665,664,665,664,31
20241209,124900,388447505,664,667,667,664,12394
20241209,124800,380199840,669,670,670,668,13541
20241209,124700,371146164,671,671,671,671,453
20241209,124600,370842201,672,672,672,672,3
20241209,124500,370840185,672,672,672,672,0
20241209,124400,370840185,672,672,672,672,0
20241209,124300,370840185,672,672,672,672,764
20241209,124200,370326777,672,673,673,672,631
20241209,124100,369902623,674,674,674,674,200
20241209,124000,369767823,674,674,674,674,122
20241209,123900,369685595,674,673,674,673,660
20241209,123800,369241117,672,672,672,672,327
20241209,123700,369021373,672,672,672,672,0
20241209,123600,369021373,672,672,672,672,62
20241209,123500,368979709,672,673,673,672,22
20241209,123400,368964924,673,673,673,673,310
20241209,123300,368756294,674,674,674,674,10
20241209,123200,368749554,676,676,676,676,1
20241209,123100,368748878,671,671,671,671,1
20241209,123000,368748207,671,672,672,671,6422
20241209,122900,364439044,671,671,671,671,0
20241209,122800,364439044,671,671,671,671,0
20241209,122700,364439044,671,671,671,671,0
20241209,122600,364439044,671,671,671,671,1300
20241209,122500,363566744,676,676,676,676,25
20241209,122400,363549844,676,674,676,674,10927
20241209,122300,356172380,671,671,671,671,138
20241209,122200,356079782,671,671,671,671,0
20241209,122100,356079782,671,671,671,671,0
20241209,122000,356079782,671,671,671,671,0
20241209,121900,356079782,671,671,671,671,20
20241209,121800,356066362,671,673,673,671,31
20241209,121700,356045529,676,676,676,676,443
20241209,121600,355746061,676,676,676,676,390
20241209,121500,355482421,680,680,680,680,6
20241209,121400,355478341,680,680,680,680,0
20241209,121300,355478341,680,678,680,678,14510
20241209,121200,345623919,678,678,678,673,408
20241209,121100,345347340,678,669,678,669,3325
20241209,121000,343099989,669,669,669,669,0
20241209,120900,343099989,669,666,669,666,2330
20241209,120800,341545131,666,666,667,666,19
20241209,120700,341532476,666,666,666,666,17
20241209,120600,341521154,666,667,668,666,286
20241209,120500,341330396,666,667,667,666,509
20241209,120400,340990894,668,667,668,667,592
20241209,120300,340596010,667,668,668,667,990
20241209,120200,339934691,668,668,668,668,62
20241209,120100,339893275,668,668,669,668,538
20241209,120000,339533869,668,670,671,668,2872
20241209,115900,337611498,669,669,672,669,25
20241209,115800,337594749,669,669,672,669,19
20241209,115700,337582026,672,672,672,672,1
20241209,115600,337581354,669,672,672,669,280
20241209,115500,337393944,672,672,672,672,1
20241209,115400,337393272,669,669,669,669,0
20241209,115300,337393272,669,669,669,669,0
20241209,115200,337393272,669,669,669,669,10
20241209,115100,337386582,669,669,669,669,50
20241209,115000,337353132,669,669,669,669,100
20241209,114900,337286232,669,670,670,669,1940
20241209,114800,335986481,670,670,670,670,0
20241209,114700,335986481,670,670,670,670,0
20241209,114600,335986481,670,670,670,670,24
20241209,114500,335970401,670,670,670,670,85
20241209,114400,335913451,670,670,670,670,43
20241209,114300,335884641,669,669,669,669,0
20241209,114200,335884641,669,669,669,669,200
20241209,114100,335750841,669,669,669,669,17
20241209,114000,335739468,669,669,669,669,319
20241209,113900,335526057,670,670,670,670,18
20241209,113800,335513997,668,668,668,668,0
20241209,113700,335513997,668,668,668,668,0
20241209,113600,335513997,668,668,668,668,0
20241209,113500,335513997,668,668,668,668,3
20241209,113400,335511993,668,668,668,668,613
20241209,113300,335102509,668,668,668,668,30
20241209,113200,335082469,668,668,668,668,191
20241209,113100,334954881,668,668,668,668,0
20241209,113000,334954881,668,668,668,668,0
20241209,112900,334954881,668,668,668,668,3275
20241209,112800,332767181,668,668,668,668,18
20241209,112700,332755157,668,668,668,668,300
20241209,112600,332554757,668,668,668,668,0
20241209,112500,332554757,668,668,668,668,13
20241209,112400,332546073,668,668,668,668,0
20241209,112300,332546073,668,668,668,668,0
20241209,112200,332546073,668,668,668,668,44
20241209,112100,332516681,668,668,668,668,13411
20241209,112000,323558133,668,669,669,668,148
20241209,111900,323459268,668,668,668,668,0
20241209,111800,323459268,668,668,668,668,1
20241209,111700,323458600,668,668,668,668,0
20241209,111600,323458600,668,668,668,668,3130
20241209,111500,321367760,668,668,668,668,0
20241209,111400,321367760,668,668,668,668,211
20241209,111300,321226812,668,670,670,668,2469
20241209,111200,319573337,667,678,678,667,283
20241209,111100,319382959,678,678,678,678,0
20241209,111000,319382959,678,663,678,663,16636
20241209,110900,308184890,663,663,663,663,9
20241209,110800,308178923,663,663,663,663,5
20241209,110700,308175608,663,663,664,662,870
20241209,110600,307598649,663,664,664,663,2729
20241209,110500,305787649,665,667,667,665,6005
20241209,110400,301790219,667,667,673,667,10
20241209,110300,301783519,667,667,667,667,5
20241209,110200,301780184,667,667,667,667,5
20241209,110100,301776849,667,668,668,667,4
20241209,110000,301774180,667,667,674,667,136
20241209,105900,301683454,673,674,675,673,20201
20241209,105800,288067171,674,673,674,673,2528
20241209,105700,286364817,671,673,673,671,917
20241209,105600,285749432,673,673,673,671,1267
20241209,105500,284898029,673,673,673,673,6
20241209,105400,284893991,673,673,673,673,0
20241209,105300,284893991,673,671,674,671,3343
20241209,105200,282642762,671,671,671,671,2336
20241209,105100,281075306,671,671,671,671,18
20241209,105000,281063228,665,665,665,665,2122
20241209,104900,279652098,665,666,666,665,3185
20241209,104800,277533220,666,671,671,666,1844
20241209,104700,276300644,671,671,671,671,220
20241209,104600,276153024,674,674,674,671,215
20241209,104500,276008384,674,674,674,674,28
20241209,104400,275989512,674,674,674,674,3
20241209,104300,275987490,674,674,674,674,1
20241209,104200,275986816,670,666,670,666,9291
20241209,104100,269773621,666,665,666,665,1970
20241209,104000,268462791,666,666,666,666,100
20241209,103900,268396191,666,664,666,664,13
20241209,103800,268387539,664,664,664,664,420
20241209,103700,268108659,664,667,667,664,3168
20241209,103600,265999586,664,664,664,664,0
20241209,103500,265999586,664,664,664,664,0
20241209,103400,265999586,664,664,664,664,1768
20241209,103300,264825634,664,664,664,664,102
20241209,103200,264757906,664,659,664,659,32
20241209,103100,264736798,659,662,662,659,24
20241209,103000,264720979,659,659,659,659,1500
20241209,102900,263732479,659,659,659,659,1312
20241209,102800,262867871,659,661,661,659,7889
20241209,102700,257662868,661,662,662,661,359
20241209,102600,257425374,661,664,664,661,1959
20241209,102500,256129833,664,666,666,664,3770
20241209,102400,253622777,666,665,666,665,850
20241209,102300,253057347,665,665,665,665,700
20241209,102200,252591847,665,665,665,665,124
20241209,102100,252509387,667,667,667,666,3345
20241209,102000,250280470,668,668,668,668,740
20241209,101900,249786150,668,668,668,668,0
20241209,101800,249786150,668,668,668,668,50
20241209,101700,249752750,668,668,668,668,28
20241209,101600,249734046,667,667,667,667,0
20241209,101500,249734046,667,667,667,667,18
20241209,101400,249722040,667,667,667,667,0
20241209,101300,249722040,667,667,667,667,2
20241209,101200,249720706,670,669,670,667,2011
20241209,101100,248374744,669,669,670,669,102
20241209,101000,248306415,669,670,670,669,195
20241209,100900,248175770,670,671,671,669,1956
20241209,100800,246865290,677,677,677,677,0
20241209,100700,246865290,677,677,677,677,1
20241209,100600,246864613,677,672,677,671,1560
20241209,100500,245813987,672,672,672,672,205
20241209,100400,245676227,672,672,672,670,1866
20241209,100300,244424449,672,672,674,672,7797
20241209,100200,239179397,672,672,672,672,0
20241209,100100,239179397,672,671,672,671,2
20241209,100000,239178054,671,671,671,671,7
20241209,095900,239173357,673,673,673,673,150
20241209,095800,239072407,673,673,673,673,10
20241209,095700,239065677,670,670,670,670,0
20241209,095600,239065677,670,670,673,670,2111
20241209,095500,237650192,670,670,670,669,2089
20241209,095400,236250602,670,671,671,670,23
20241209,095300,236235175,670,670,670,670,2086
20241209,095200,234837555,670,668,673,668,1755
20241209,095100,233662713,667,667,669,667,722
20241209,095000,233179739,667,667,667,660,5292
20241209,094900,229684487,667,667,668,667,529
20241209,094800,229331188,667,668,668,658,24047
20241209,094700,213483735,668,671,671,660,3648
20241209,094600,211071174,671,679,679,662,2061
20241209,094500,209701713,679,674,679,664,9523
20241209,094400,203354284,675,680,682,675,3012
20241209,094300,201317562,677,678,678,677,638
20241209,094200,200885245,678,682,682,678,210
20241209,094100,200742352,678,677,678,677,108
20241209,094000,200669131,678,676,680,676,646
20241209,093900,200232055,675,668,675,668,2894
20241209,093800,198295643,668,676,676,668,5803
20241209,093700,194418750,676,671,676,668,2274
20241209,093600,192898966,668,682,682,668,2414
20241209,093500,191279838,683,683,683,683,0
20241209,093400,191279838,683,685,685,683,1020
20241209,093300,190581178,685,670,685,670,16158
20241209,093200,179570930,668,679,680,668,1001
20241209,093100,178890312,679,676,679,667,7900
20241209,093000,173549543,665,670,677,665,5669
20241209,092900,169741978,670,668,670,668,5682
20241209,092800,165937722,668,663,668,663,5751
20241209,092700,162102864,662,660,662,660,537
20241209,092600,161747380,656,656,656,656,200
20241209,092500,161616180,655,670,670,649,29178
20241209,092400,142483314,659,670,671,659,15809
20241209,092300,131961227,670,671,671,670,5014
20241209,092200,128600637,671,673,673,671,3628
20241209,092100,126164243,673,675,675,673,2936
20241209,092000,124186300,676,679,679,676,3162
20241209,091900,122044572,679,676,679,676,3116
20241209,091800,119929843,676,676,677,675,6174
20241209,091700,115754724,677,678,678,676,3357
20241209,091600,113482326,678,680,680,678,1380
20241209,091500,112546592,680,678,680,677,1121
20241209,091400,111787034,678,678,678,677,840
20241209,091300,111218102,678,680,680,677,7977
20241209,091200,105800287,680,680,683,680,21900
20241209,091100,90906475,680,684,686,680,26746
20241209,091000,72680720,684,685,686,684,1434
20241209,090900,71698973,684,684,684,684,561
20241209,090800,71315249,681,684,685,681,8462
20241209,090700,65536346,684,684,689,683,1398
20241209,090600,64581107,684,684,689,683,2472
20241209,090500,62892199,683,689,689,683,6222
20241209,090400,58638933,689,689,689,685,12272
20241209,090300,50231872,689,690,690,687,3729
20241209,090200,47662576,695,691,695,690,3408
20241209,090100,45310538,690,696,696,685,14749
20241209,090000,35142979,696,704,704,696,50000