stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,311841217,965,965,965,965,4670
20241209,190400,311841217,965,965,965,965,0
20241209,190300,311841217,965,965,965,965,0
20241209,190200,311841217,965,965,965,965,0
20241209,190100,311841217,965,965,965,965,0
20241209,190000,311841217,965,965,965,965,0
20241209,185900,311841217,965,965,965,965,0
20241209,185800,311841217,965,965,965,965,0
20241209,185700,311841217,965,965,965,965,0
20241209,185600,311841217,965,965,965,965,0
20241209,185500,311841217,965,965,965,965,0
20241209,185400,311841217,965,965,965,965,0
20241209,185300,311841217,965,965,965,965,0
20241209,185200,311841217,965,965,965,965,0
20241209,185100,311841217,965,965,965,965,0
20241209,185000,311841217,965,965,965,965,0
20241209,184900,311841217,965,965,965,965,0
20241209,184800,311841217,965,965,965,965,0
20241209,184700,311841217,965,965,965,965,0
20241209,184600,311841217,965,965,965,965,0
20241209,184500,311841217,965,965,965,965,0
20241209,184400,311841217,965,965,965,965,0
20241209,184300,311841217,965,965,965,965,0
20241209,184200,311841217,965,965,965,965,0
20241209,184100,311841217,965,965,965,965,0
20241209,184000,311841217,965,965,965,965,0
20241209,183900,311841217,965,965,965,965,0
20241209,183800,311841217,965,965,965,965,0
20241209,183700,311841217,965,965,965,965,0
20241209,183600,311841217,965,965,965,965,0
20241209,183500,311841217,965,965,965,965,4670
20241209,183400,311841217,965,965,965,965,0
20241209,183300,311841217,965,965,965,965,0
20241209,183200,311841217,965,965,965,965,0
20241209,183100,311841217,965,965,965,965,0
20241209,183000,311841217,965,965,965,965,0
20241209,182900,311841217,965,965,965,965,0
20241209,182800,311841217,965,965,965,965,0
20241209,182700,311841217,965,965,965,965,0
20241209,182600,311841217,965,965,965,965,0
20241209,182500,311841217,965,965,965,965,0
20241209,182400,311841217,965,965,965,965,0
20241209,182300,311841217,965,965,965,965,0
20241209,182200,311841217,965,965,965,965,0
20241209,182100,311841217,965,965,965,965,0
20241209,182000,311841217,965,965,965,965,0
20241209,181900,311841217,965,965,965,965,0
20241209,181800,311841217,965,965,965,965,0
20241209,181700,311841217,965,965,965,965,0
20241209,181600,311841217,965,965,965,965,0
20241209,181500,311841217,965,965,965,965,0
20241209,181400,311841217,965,965,965,965,0
20241209,181300,311841217,965,965,965,965,0
20241209,181200,311841217,965,965,965,965,0
20241209,181100,311841217,965,965,965,965,0
20241209,181000,311841217,965,965,965,965,0
20241209,180900,311841217,965,965,965,965,0
20241209,180800,311841217,965,965,965,965,0
20241209,180700,311841217,965,965,965,965,0
20241209,180600,311841217,965,965,965,965,0
20241209,180500,311841217,965,965,965,965,4670
20241209,180400,311841217,965,965,965,965,0
20241209,180300,311841217,965,965,965,965,0
20241209,180200,311841217,965,965,965,965,0
20241209,180100,311841217,965,965,965,965,0
20241209,180000,311841217,965,965,965,965,0
20241209,175900,311841217,965,965,965,965,0
20241209,175800,311841217,965,965,965,965,0
20241209,175700,311841217,965,965,965,965,0
20241209,175600,311841217,965,965,965,965,0
20241209,175500,311841217,965,965,965,965,0
20241209,175400,311841217,965,965,965,965,0
20241209,175300,311841217,965,965,965,965,0
20241209,175200,311841217,965,965,965,965,0
20241209,175100,311841217,965,965,965,965,0
20241209,175000,311841217,965,965,965,965,0
20241209,174900,311841217,965,965,965,965,0
20241209,174800,311841217,965,965,965,965,0
20241209,174700,311841217,965,965,965,965,0
20241209,174600,311841217,965,965,965,965,0
20241209,174500,311841217,965,965,965,965,0
20241209,174400,311841217,965,965,965,965,0
20241209,174300,311841217,965,965,965,965,0
20241209,174200,311841217,965,965,965,965,0
20241209,174100,311841217,965,965,965,965,0
20241209,174000,311841217,965,965,965,965,0
20241209,173900,311841217,965,965,965,965,0
20241209,173800,311841217,965,965,965,965,0
20241209,173700,311841217,965,965,965,965,0
20241209,173600,311841217,965,965,965,965,0
20241209,173500,311841217,965,965,965,965,4670
20241209,173400,311841217,965,965,965,965,0
20241209,173300,311841217,965,965,965,965,0
20241209,173200,311841217,965,965,965,965,0
20241209,173100,311841217,965,965,965,965,0
20241209,173000,311841217,965,965,965,965,0
20241209,172900,311841217,965,965,965,965,0
20241209,172800,311841217,965,965,965,965,0
20241209,172700,311841217,965,965,965,965,0
20241209,172600,311841217,965,965,965,965,0
20241209,172500,311841217,965,965,965,965,0
20241209,172400,311841217,965,965,965,965,0
20241209,172300,311841217,965,965,965,965,0
20241209,172200,311841217,965,965,965,965,0
20241209,172100,311841217,965,965,965,965,0
20241209,172000,311841217,965,965,965,965,0
20241209,171900,311841217,965,965,965,965,0
20241209,171800,311841217,965,965,965,965,0
20241209,171700,311841217,965,965,965,965,0
20241209,171600,311841217,965,965,965,965,0
20241209,171500,311841217,965,965,965,965,0
20241209,171400,311841217,965,965,965,965,0
20241209,171300,311841217,965,965,965,965,0
20241209,171200,311841217,965,965,965,965,0
20241209,171100,311841217,965,965,965,965,0
20241209,171000,311841217,965,965,965,965,0
20241209,170900,311841217,965,965,965,965,0
20241209,170800,311841217,965,965,965,965,0
20241209,170700,311841217,965,965,965,965,0
20241209,170600,311841217,965,965,965,965,0
20241209,170500,311841217,965,965,965,965,4670
20241209,170400,311841217,965,965,965,965,0
20241209,170300,311841217,965,965,965,965,0
20241209,170200,311841217,965,965,965,965,0
20241209,170100,311841217,965,965,965,965,0
20241209,170000,311841217,965,965,965,965,0
20241209,165900,311841217,965,965,965,965,0
20241209,165800,311841217,965,965,965,965,0
20241209,165700,311841217,965,965,965,965,0
20241209,165600,311841217,965,965,965,965,0
20241209,165500,311841217,965,965,965,965,0
20241209,165400,311841217,965,965,965,965,0
20241209,165300,311841217,965,965,965,965,0
20241209,165200,311841217,965,965,965,965,0
20241209,165100,311841217,965,965,965,965,0
20241209,165000,311841217,965,965,965,965,0
20241209,164900,311841217,965,965,965,965,0
20241209,164800,311841217,965,965,965,965,0
20241209,164700,311841217,965,965,965,965,0
20241209,164600,311841217,965,965,965,965,0
20241209,164500,311841217,965,965,965,965,0
20241209,164400,311841217,965,965,965,965,0
20241209,164300,311841217,965,965,965,965,0
20241209,164200,311841217,965,965,965,965,0
20241209,164100,311841217,965,965,965,965,0
20241209,164000,311841217,965,965,965,965,0
20241209,163900,311841217,965,965,965,965,0
20241209,163800,311841217,965,965,965,965,0
20241209,163700,311841217,965,965,965,965,0
20241209,163600,311841217,965,965,965,965,0
20241209,163500,311841217,965,965,965,965,4670
20241209,163400,311841217,965,965,965,965,0
20241209,163300,311841217,965,965,965,965,0
20241209,163200,311841217,965,965,965,965,0
20241209,163100,311841217,965,965,965,965,0
20241209,163000,311841217,965,965,965,965,0
20241209,162900,311841217,965,965,965,965,0
20241209,162800,311841217,965,965,965,965,0
20241209,162700,311841217,965,965,965,965,0
20241209,162600,311841217,965,965,965,965,0
20241209,162500,311841217,965,965,965,965,0
20241209,162400,311841217,965,965,965,965,0
20241209,162300,311841217,965,965,965,965,0
20241209,162200,311841217,965,965,965,965,0
20241209,162100,311841217,965,965,965,965,0
20241209,162000,311841217,965,965,965,965,0
20241209,161900,311841217,965,965,965,965,0
20241209,161800,311841217,965,965,965,965,0
20241209,161700,311841217,965,965,965,965,0
20241209,161600,311841217,965,965,965,965,0
20241209,161500,311841217,965,965,965,965,0
20241209,161400,311841217,965,965,965,965,0
20241209,161300,311841217,965,965,965,965,0
20241209,161200,311841217,965,965,965,965,0
20241209,161100,311841217,965,965,965,965,0
20241209,161000,311841217,965,965,965,965,0
20241209,160900,311841217,965,965,965,965,0
20241209,160800,311841217,965,965,965,965,0
20241209,160700,311841217,965,965,965,965,0
20241209,160600,311841217,965,965,965,965,0
20241209,160500,311841217,965,965,965,965,4670
20241209,160400,311841217,965,965,965,965,0
20241209,160300,311841217,965,965,965,965,0
20241209,160200,311841217,965,965,965,965,0
20241209,160100,311841217,965,965,965,965,0
20241209,160000,311841217,965,965,965,965,0
20241209,155900,311841217,965,965,965,965,0
20241209,155800,311841217,965,965,965,965,0
20241209,155700,311841217,965,965,965,965,0
20241209,155600,311841217,965,965,965,965,0
20241209,155500,311841217,965,965,965,965,0
20241209,155400,311841217,965,965,965,965,0
20241209,155300,311841217,965,965,965,965,0
20241209,155200,311841217,965,965,965,965,0
20241209,155100,311841217,965,965,965,965,0
20241209,155000,311841217,965,965,965,965,0
20241209,154900,311841217,965,965,965,965,0
20241209,154800,311841217,965,965,965,965,0
20241209,154700,311841217,965,965,965,965,0
20241209,154600,311841217,965,965,965,965,0
20241209,154500,311841217,965,965,965,965,0
20241209,154400,311841217,965,965,965,965,0
20241209,154300,311841217,965,965,965,965,0
20241209,154200,311841217,965,965,965,965,0
20241209,154100,311841217,965,965,965,965,0
20241209,154000,311841217,965,965,965,965,0
20241209,153900,311841217,965,965,965,965,0
20241209,153800,311841217,965,965,965,965,0
20241209,153700,311841217,965,965,965,965,0
20241209,153600,311841217,965,965,965,965,0
20241209,153500,311841217,965,965,965,965,4670
20241209,153400,311841217,965,965,965,965,0
20241209,153300,311841217,965,965,965,965,0
20241209,153200,311841217,965,965,965,965,0
20241209,153100,311841217,965,965,965,965,0
20241209,153000,311841217,965,965,965,965,4670
20241209,152900,307334667,961,961,961,961,0
20241209,152800,307334667,961,961,961,961,0
20241209,152700,307334667,961,961,961,961,0
20241209,152600,307334667,961,961,961,961,0
20241209,152500,307334667,961,961,961,961,0
20241209,152400,307334667,961,961,961,961,0
20241209,152300,307334667,961,961,961,961,0
20241209,152200,307334667,961,961,961,961,0
20241209,152100,307334667,961,961,961,961,0
20241209,152000,307334667,961,961,961,961,0
20241209,151900,307334667,961,962,968,961,1372
20241209,151800,306015977,961,968,968,961,5822
20241209,151700,300408927,968,968,968,968,18
20241209,151600,300391503,968,968,968,968,155
20241209,151500,300241463,968,968,968,968,0
20241209,151400,300241463,968,968,968,968,48
20241209,151300,300194999,968,966,968,966,683
20241209,151200,299535219,966,966,966,966,20
20241209,151100,299515899,965,965,965,965,0
20241209,151000,299515899,965,965,965,965,479
20241209,150900,299053664,965,965,965,965,543
20241209,150800,298529669,965,965,965,965,0
20241209,150700,298529669,965,965,965,965,1
20241209,150600,298528704,961,961,961,961,0
20241209,150500,298528704,961,961,961,961,0
20241209,150400,298528704,961,961,961,961,0
20241209,150300,298528704,961,961,961,961,0
20241209,150200,298528704,961,961,961,961,0
20241209,150100,298528704,961,963,963,961,2000
20241209,150000,296605086,965,965,965,965,310
20241209,145900,296305936,963,963,963,963,0
20241209,145800,296305936,963,963,963,963,400
20241209,145700,295920736,962,962,962,962,0
20241209,145600,295920736,962,964,964,962,753
20241209,145500,295195609,965,965,965,965,50
20241209,145400,295147359,965,965,965,965,0
20241209,145300,295147359,965,965,965,965,0
20241209,145200,295147359,965,964,965,964,1329
20241209,145100,293865330,963,963,963,963,0
20241209,145000,293865330,963,963,963,963,0
20241209,144900,293865330,963,963,963,963,0
20241209,144800,293865330,963,964,964,963,200
20241209,144700,293672578,965,965,965,965,230
20241209,144600,293450628,965,966,967,965,3423
20241209,144500,290144036,967,967,967,967,1000
20241209,144400,289177036,967,967,967,967,0
20241209,144300,289177036,967,967,967,967,104
20241209,144200,289076468,966,966,966,966,0
20241209,144100,289076468,966,966,966,966,0
20241209,144000,289076468,966,966,966,966,0
20241209,143900,289076468,966,966,966,966,0
20241209,143800,289076468,966,968,968,966,400
20241209,143700,288689711,970,970,970,970,0
20241209,143600,288689711,970,970,970,970,0
20241209,143500,288689711,970,970,970,970,429
20241209,143400,288273581,967,967,967,967,0
20241209,143300,288273581,967,967,967,967,0
20241209,143200,288273581,967,967,967,967,200
20241209,143100,288080181,967,967,967,967,0
20241209,143000,288080181,967,967,967,967,0
20241209,142900,288080181,967,972,972,967,1939
20241209,142800,286195815,972,972,972,972,0
20241209,142700,286195815,972,971,972,971,173
20241209,142600,286027831,971,971,971,969,1118
20241209,142500,284942289,971,969,971,969,101
20241209,142400,284844220,969,969,969,969,2
20241209,142300,284842282,969,969,969,969,19
20241209,142200,284823871,970,970,970,970,192
20241209,142100,284637631,970,971,971,970,11
20241209,142000,284626951,970,971,971,970,114
20241209,141900,284516268,971,971,971,971,0
20241209,141800,284516268,971,971,971,971,0
20241209,141700,284516268,971,971,971,971,2
20241209,141600,284514326,970,970,970,970,0
20241209,141500,284514326,970,970,970,970,0
20241209,141400,284514326,970,971,971,970,124
20241209,141300,284393985,971,971,971,971,1
20241209,141200,284393014,971,971,971,971,0
20241209,141100,284393014,971,971,971,971,0
20241209,141000,284393014,971,971,971,971,0
20241209,140900,284393014,971,971,971,971,56
20241209,140800,284338638,971,971,971,971,22
20241209,140700,284317276,970,970,970,970,0
20241209,140600,284317276,970,970,970,970,0
20241209,140500,284317276,970,970,970,970,714
20241209,140400,283624696,970,970,970,970,0
20241209,140300,283624696,970,970,970,970,0
20241209,140200,283624696,970,970,970,970,10
20241209,140100,283614996,970,970,970,970,0
20241209,140000,283614996,970,970,970,970,51
20241209,135900,283565526,969,970,970,969,141
20241209,135800,283428857,970,970,970,970,61
20241209,135700,283369687,970,970,970,970,1
20241209,135600,283368717,969,969,969,969,70
20241209,135500,283300887,970,970,970,970,0
20241209,135400,283300887,970,970,970,970,10
20241209,135300,283291187,969,969,969,969,0
20241209,135200,283291187,969,969,969,969,3
20241209,135100,283288280,970,970,970,970,120
20241209,135000,283171880,970,970,970,970,4
20241209,134900,283168000,969,969,969,969,0
20241209,134800,283168000,969,969,969,969,0
20241209,134700,283168000,969,969,969,969,0
20241209,134600,283168000,969,969,969,969,0
20241209,134500,283168000,969,969,969,969,0
20241209,134400,283168000,969,969,969,969,206
20241209,134300,282968386,970,971,971,970,40
20241209,134200,282929569,971,971,971,971,0
20241209,134100,282929569,971,971,971,971,19
20241209,134000,282911120,975,974,975,974,200
20241209,133900,282716121,975,974,975,974,35
20241209,133800,282682006,968,969,969,968,753
20241209,133700,281952359,967,967,967,967,7289
20241209,133600,274903896,967,967,967,967,3857
20241209,133500,271174177,967,967,967,967,800
20241209,133400,270400577,967,967,967,967,200
20241209,133300,270207177,967,967,967,967,300
20241209,133200,269917077,967,966,967,966,400
20241209,133100,269530564,965,965,965,965,100
20241209,133000,269434064,965,965,965,965,0
20241209,132900,269434064,965,964,965,961,5203
20241209,132800,264427005,964,963,964,963,2884
20241209,132700,261647078,963,963,963,963,807
20241209,132600,260869937,963,963,963,963,1114
20241209,132500,259797155,963,964,964,963,2031
20241209,132400,257841102,964,964,964,964,100
20241209,132300,257744702,964,964,964,964,1165
20241209,132200,256621642,964,964,964,964,0
20241209,132100,256621642,964,964,964,964,450
20241209,132000,256187842,966,964,966,964,152
20241209,131900,256041272,964,964,964,964,0
20241209,131800,256041272,964,964,964,964,450
20241209,131700,255607472,966,966,966,966,0
20241209,131600,255607472,966,966,966,966,0
20241209,131500,255607472,966,966,966,966,92
20241209,131400,255518600,964,966,966,964,1100
20241209,131300,254458000,965,965,965,965,339
20241209,131200,254130865,965,965,965,965,15
20241209,131100,254116390,965,965,965,965,510
20241209,131000,253624240,965,967,967,965,1020
20241209,130900,252638770,967,967,967,967,1
20241209,130800,252637803,967,967,967,965,640
20241209,130700,252019199,967,967,967,967,0
20241209,130600,252019199,967,965,967,965,12
20241209,130500,252007617,967,967,967,967,200
20241209,130400,251814217,967,967,967,967,0
20241209,130300,251814217,967,967,967,967,2
20241209,130200,251812283,960,960,960,960,0
20241209,130100,251812283,960,960,960,960,0
20241209,130000,251812283,960,960,960,960,0
20241209,125900,251812283,960,974,974,960,51701
20241209,125800,201663727,977,974,977,974,301
20241209,125700,201370550,974,974,974,974,2300
20241209,125600,199130350,974,975,975,974,3516
20241209,125500,195703379,976,976,976,976,145
20241209,125400,195561859,976,979,979,976,5338
20241209,125300,190349145,979,979,979,979,0
20241209,125200,190349145,979,979,979,979,1
20241209,125100,190348166,979,979,979,979,2
20241209,125000,190346208,980,980,980,980,0
20241209,124900,190346208,980,980,980,980,2
20241209,124800,190344248,981,981,981,981,0
20241209,124700,190344248,981,981,981,981,0
20241209,124600,190344248,981,981,981,981,0
20241209,124500,190344248,981,981,981,981,4
20241209,124400,190340324,981,981,981,981,0
20241209,124300,190340324,981,981,981,981,0
20241209,124200,190340324,981,981,981,981,3
20241209,124100,190337381,978,978,978,978,10
20241209,124000,190327601,980,980,980,980,235
20241209,123900,190097301,982,979,982,977,4096
20241209,123800,186092407,979,979,979,979,1079
20241209,123700,185036066,979,979,979,979,138
20241209,123600,184900964,983,983,983,983,0
20241209,123500,184900964,983,982,983,982,2179
20241209,123400,182761185,982,982,982,982,500
20241209,123300,182270185,982,982,982,982,180
20241209,123200,182093425,982,982,982,982,0
20241209,123100,182093425,982,978,982,977,3141
20241209,123000,179024509,982,979,982,979,219
20241209,122900,178809508,982,982,982,982,1
20241209,122800,178808526,979,979,979,979,1019
20241209,122700,177810925,982,982,982,982,0
20241209,122600,177810925,982,982,982,982,1
20241209,122500,177809943,978,978,978,978,3000
20241209,122400,174875943,982,982,982,982,1
20241209,122300,174874961,978,982,982,978,5328
20241209,122200,169662247,978,979,979,978,268
20241209,122100,169400042,978,978,978,978,0
20241209,122000,169400042,978,978,978,978,0
20241209,121900,169400042,978,979,979,978,1000
20241209,121800,168421914,982,982,982,982,5
20241209,121700,168417004,982,982,982,982,0
20241209,121600,168417004,982,982,982,982,1000
20241209,121500,167435004,982,982,982,982,101
20241209,121400,167335822,979,979,979,979,3769
20241209,121300,163645971,979,979,979,979,4084
20241209,121200,159647735,980,980,980,980,0
20241209,121100,159647735,980,980,980,980,0
20241209,121000,159647735,980,982,982,980,25
20241209,120900,159623229,978,978,978,978,0
20241209,120800,159623229,978,978,978,978,0
20241209,120700,159623229,978,978,978,978,0
20241209,120600,159623229,978,978,978,978,0
20241209,120500,159623229,978,979,979,978,2002
20241209,120400,157664771,979,979,979,979,0
20241209,120300,157664771,979,979,979,979,2455
20241209,120200,155261326,980,980,980,980,2145
20241209,120100,153159226,983,983,983,983,0
20241209,120000,153159226,983,983,983,983,0
20241209,115900,153159226,983,983,983,983,0
20241209,115800,153159226,983,983,983,983,1
20241209,115700,153158243,983,980,983,980,183
20241209,115600,152978900,983,983,983,981,2118
20241209,115500,150899867,986,986,986,983,2112
20241209,115400,148822991,985,986,986,985,11
20241209,115300,148812146,987,988,988,986,120
20241209,115200,148693611,988,988,988,988,1
20241209,115100,148692623,986,986,986,986,0
20241209,115000,148692623,986,986,986,986,1
20241209,114900,148691637,988,988,988,988,10
20241209,114800,148681757,988,988,988,988,0
20241209,114700,148681757,988,988,988,988,0
20241209,114600,148681757,988,988,988,988,0
20241209,114500,148681757,988,988,988,988,0
20241209,114400,148681757,988,988,988,988,0
20241209,114300,148681757,988,988,988,988,0
20241209,114200,148681757,988,988,988,988,0
20241209,114100,148681757,988,988,988,988,1
20241209,114000,148680769,986,987,987,986,12
20241209,113900,148668936,988,985,988,985,36
20241209,113800,148633473,986,986,986,986,21
20241209,113700,148612767,986,986,986,986,1
20241209,113600,148611781,986,986,986,986,199
20241209,113500,148415567,986,986,986,986,138
20241209,113400,148279499,986,988,988,986,1775
20241209,113300,146527813,991,990,991,989,27
20241209,113200,146501106,991,991,991,991,10
20241209,113100,146491196,991,991,991,991,0
20241209,113000,146491196,991,991,991,991,600
20241209,112900,145896596,991,991,991,991,50
20241209,112800,145847046,992,992,992,992,0
20241209,112700,145847046,992,992,992,992,3
20241209,112600,145844070,992,992,992,992,0
20241209,112500,145844070,992,992,992,992,0
20241209,112400,145844070,992,992,992,992,0
20241209,112300,145844070,992,988,992,988,79
20241209,112200,145765818,991,991,991,991,0
20241209,112100,145765818,991,991,991,991,0
20241209,112000,145765818,991,991,991,991,90
20241209,111900,145676628,991,991,991,991,1
20241209,111800,145675637,991,991,991,991,13
20241209,111700,145662754,991,991,991,991,0
20241209,111600,145662754,991,991,991,991,100
20241209,111500,145563654,991,987,991,987,66
20241209,111400,145498260,987,988,988,987,27
20241209,111300,145471610,988,988,988,987,310
20241209,111200,145165340,988,990,990,988,330
20241209,111100,144838700,989,989,989,989,10
20241209,111000,144828810,993,993,993,993,0
20241209,110900,144828810,993,993,993,993,0
20241209,110800,144828810,993,993,993,993,39
20241209,110700,144790083,993,993,993,993,0
20241209,110600,144790083,993,993,993,993,50
20241209,110500,144740433,993,993,993,993,0
20241209,110400,144740433,993,993,993,993,0
20241209,110300,144740433,993,993,993,993,1
20241209,110200,144739440,984,991,991,984,7000
20241209,110100,137842772,993,990,993,990,360
20241209,110000,137485635,990,990,990,990,200
20241209,105900,137287635,990,990,990,990,20
20241209,105800,137267835,990,990,990,990,99
20241209,105700,137169825,986,988,988,986,1010
20241209,105600,136173700,990,990,990,990,5
20241209,105500,136168750,990,990,990,990,1
20241209,105400,136167760,991,991,991,991,1001
20241209,105300,135175769,990,990,990,990,0
20241209,105200,135175769,990,993,993,990,341
20241209,105100,134838082,991,991,991,991,0
20241209,105000,134838082,991,991,991,991,376
20241209,104900,134465466,991,991,991,991,0
20241209,104800,134465466,991,991,991,991,0
20241209,104700,134465466,991,993,993,991,193
20241209,104600,134274181,992,992,992,992,24
20241209,104500,134250373,993,993,993,993,0
20241209,104400,134250373,993,993,993,993,0
20241209,104300,134250373,993,993,993,992,28
20241209,104200,134222589,993,994,994,993,1628
20241209,104100,132605975,994,994,994,994,34
20241209,104000,132572179,993,993,993,993,138
20241209,103900,132435145,993,993,993,992,24
20241209,103800,132411322,992,992,992,992,0
20241209,103700,132411322,992,994,994,992,1512
20241209,103600,130911394,994,994,994,994,75
20241209,103500,130836844,994,994,994,994,0
20241209,103400,130836844,994,994,994,994,11
20241209,103300,130825910,995,994,995,994,872
20241209,103200,129958774,994,994,994,994,12
20241209,103100,129946846,993,993,993,993,357
20241209,103000,129592345,993,993,993,993,20
20241209,102900,129572485,993,992,993,992,201
20241209,102800,129373092,991,991,991,991,1
20241209,102700,129372101,990,992,992,990,1138
20241209,102600,128243481,993,992,993,992,1302
20241209,102500,126951896,992,992,992,992,344
20241209,102400,126610648,992,988,992,988,87
20241209,102300,126524688,994,994,994,994,0
20241209,102200,126524688,994,994,994,994,1
20241209,102100,126523694,989,989,989,989,24
20241209,102000,126499958,986,986,986,986,0
20241209,101900,126499958,986,994,994,986,3502
20241209,101800,123018986,993,986,993,986,1810
20241209,101700,121223756,986,983,986,983,14607
20241209,101600,106859075,983,983,983,983,4703
20241209,101500,102236026,983,983,983,983,3857
20241209,101400,98444595,983,983,983,982,2945
20241209,101300,95550015,983,983,983,983,400
20241209,101200,95156815,983,982,983,980,12955
20241209,101100,82422864,983,982,983,980,1003
20241209,101000,81439504,983,983,983,983,1010
20241209,100900,80446674,983,983,983,983,0
20241209,100800,80446674,983,983,983,983,0
20241209,100700,80446674,983,983,983,983,260
20241209,100600,80191094,983,983,983,983,0
20241209,100500,80191094,983,983,983,983,0
20241209,100400,80191094,983,983,983,983,10
20241209,100300,80181264,980,982,982,980,3450
20241209,100200,76799802,983,982,983,982,300
20241209,100100,76505199,982,982,982,982,0
20241209,100000,76505199,982,982,982,982,1
20241209,095900,76504217,980,980,980,980,4775
20241209,095800,71824717,980,980,980,980,2076
20241209,095700,69790237,980,979,980,979,1264
20241209,095600,68551717,979,979,979,979,197
20241209,095500,68358854,979,979,979,979,203
20241209,095400,68160117,979,979,979,978,2844
20241209,095300,65377542,979,979,979,979,6
20241209,095200,65371668,979,979,979,979,90
20241209,095100,65283558,979,981,981,979,2346
20241209,095000,62984419,982,982,983,982,377
20241209,094900,62614147,982,982,982,982,10
20241209,094800,62604327,982,982,982,981,6501
20241209,094700,56220785,982,982,982,982,163
20241209,094600,56060719,982,982,982,982,1075
20241209,094500,55005069,982,982,982,982,80
20241209,094400,54926509,982,982,982,982,3022
20241209,094300,51958905,982,982,982,982,303
20241209,094200,51661359,982,982,982,982,15
20241209,094100,51646629,982,982,982,981,2514
20241209,094000,49178017,982,982,982,981,919
20241209,093900,48276359,982,982,982,982,207
20241209,093800,48073085,982,982,982,982,30
20241209,093700,48043625,982,982,982,980,1560
20241209,093600,46514501,982,982,982,982,38
20241209,093500,46477185,982,982,982,982,70
20241209,093400,46408445,980,980,980,980,0
20241209,093300,46408445,980,980,980,980,1815
20241209,093200,44629745,980,980,980,980,12
20241209,093100,44617985,980,981,981,980,1828
20241209,093000,42825837,982,982,982,982,0
20241209,092900,42825837,982,983,983,982,2302
20241209,092800,40564071,983,986,986,981,8750
20241209,092700,31957132,989,989,989,989,143
20241209,092600,31815705,986,986,986,986,112
20241209,092500,31705273,986,988,989,986,3205
20241209,092400,28544331,988,991,991,988,3090
20241209,092300,25486256,992,993,993,991,1828
20241209,092200,23673016,995,995,995,995,0
20241209,092100,23673016,995,995,995,995,200
20241209,092000,23474016,995,992,995,992,977
20241209,091900,22504632,993,993,993,993,102
20241209,091800,22403346,995,995,996,995,501
20241209,091700,21904850,995,995,995,995,303
20241209,091600,21603365,995,995,995,995,200
20241209,091500,21404365,992,992,996,992,1190
20241209,091400,20223881,992,993,993,992,1340
20241209,091300,18893381,994,995,995,994,473
20241209,091200,18423116,997,997,997,997,1048
20241209,091100,17378260,997,998,998,994,1909
20241209,091000,15480305,995,998,998,995,322
20241209,090900,15159785,995,998,998,995,1007
20241209,090800,14154816,999,999,999,999,0
20241209,090700,14154816,999,999,1000,999,203
20241209,090600,13952018,995,995,995,995,0
20241209,090500,13952018,995,994,995,994,158
20241209,090400,13794946,1004,1004,1004,999,7
20241209,090300,13787943,1000,1000,1000,1000,2
20241209,090200,13785943,1006,994,1006,994,103
20241209,090100,13683549,1008,1012,1014,1008,8
20241209,090000,13675459,1012,983,1025,983,13863