stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,191100,503354265,652,652,652,652,7211
20241220,191000,503354265,652,652,652,652,0
20241220,190900,503354265,652,652,652,652,0
20241220,190800,503354265,652,652,652,652,0
20241220,190700,503354265,652,652,652,652,0
20241220,190600,503354265,652,652,652,652,0
20241220,190500,503354265,652,652,652,652,0
20241220,190400,503354265,652,652,652,652,0
20241220,190300,503354265,652,652,652,652,0
20241220,190200,503354265,652,652,652,652,0
20241220,190100,503354265,652,652,652,652,0
20241220,190000,503354265,652,652,652,652,0
20241220,185900,503354265,652,652,652,652,0
20241220,185800,503354265,652,652,652,652,0
20241220,185700,503354265,652,652,652,652,0
20241220,185600,503354265,652,652,652,652,0
20241220,185500,503354265,652,652,652,652,0
20241220,185400,503354265,652,652,652,652,0
20241220,185300,503354265,652,652,652,652,0
20241220,185200,503354265,652,652,652,652,0
20241220,185100,503354265,652,652,652,652,0
20241220,185000,503354265,652,652,652,652,0
20241220,184900,503354265,652,652,652,652,0
20241220,184800,503354265,652,652,652,652,0
20241220,184700,503354265,652,652,652,652,0
20241220,184600,503354265,652,652,652,652,0
20241220,184500,503354265,652,652,652,652,0
20241220,184400,503354265,652,652,652,652,0
20241220,184300,503354265,652,652,652,652,0
20241220,184200,503354265,652,652,652,652,0
20241220,184100,503354265,652,652,652,652,7211
20241220,184000,503354265,652,652,652,652,0
20241220,183900,503354265,652,652,652,652,0
20241220,183800,503354265,652,652,652,652,0
20241220,183700,503354265,652,652,652,652,0
20241220,183600,503354265,652,652,652,652,0
20241220,183500,503354265,652,652,652,652,0
20241220,183400,503354265,652,652,652,652,0
20241220,183300,503354265,652,652,652,652,0
20241220,183200,503354265,652,652,652,652,0
20241220,183100,503354265,652,652,652,652,0
20241220,183000,503354265,652,652,652,652,0
20241220,182900,503354265,652,652,652,652,0
20241220,182800,503354265,652,652,652,652,0
20241220,182700,503354265,652,652,652,652,0
20241220,182600,503354265,652,652,652,652,0
20241220,182500,503354265,652,652,652,652,0
20241220,182400,503354265,652,652,652,652,0
20241220,182300,503354265,652,652,652,652,0
20241220,182200,503354265,652,652,652,652,0
20241220,182100,503354265,652,652,652,652,0
20241220,182000,503354265,652,652,652,652,0
20241220,181900,503354265,652,652,652,652,0
20241220,181800,503354265,652,652,652,652,0
20241220,181700,503354265,652,652,652,652,0
20241220,181600,503354265,652,652,652,652,0
20241220,181500,503354265,652,652,652,652,0
20241220,181400,503354265,652,652,652,652,0
20241220,181300,503354265,652,652,652,652,0
20241220,181200,503354265,652,652,652,652,0
20241220,181100,503354265,652,652,652,652,7211
20241220,181000,503354265,652,652,652,652,0
20241220,180900,503354265,652,652,652,652,0
20241220,180800,503354265,652,652,652,652,0
20241220,180700,503354265,652,652,652,652,0
20241220,180600,503354265,652,652,652,652,0
20241220,180500,503354265,652,652,652,652,0
20241220,180400,503354265,652,652,652,652,0
20241220,180300,503354265,652,652,652,652,0
20241220,180200,503354265,652,652,652,652,0
20241220,180100,503354265,652,652,652,652,0
20241220,180000,503354265,652,652,652,652,0
20241220,175900,503354265,652,652,652,652,0
20241220,175800,503354265,652,652,652,652,0
20241220,175700,503354265,652,652,652,652,0
20241220,175600,503354265,652,652,652,652,0
20241220,175500,503354265,652,652,652,652,0
20241220,175400,503354265,652,652,652,652,0
20241220,175300,503354265,652,652,652,652,0
20241220,175200,503354265,652,652,652,652,0
20241220,175100,503354265,652,652,652,652,0
20241220,175000,503354265,652,652,652,652,0
20241220,174900,503354265,652,652,652,652,0
20241220,174800,503354265,652,652,652,652,0
20241220,174700,503354265,652,652,652,652,0
20241220,174600,503354265,652,652,652,652,0
20241220,174500,503354265,652,652,652,652,0
20241220,174400,503354265,652,652,652,652,0
20241220,174300,503354265,652,652,652,652,0
20241220,174200,503354265,652,652,652,652,0
20241220,174100,503354265,652,652,652,652,7211
20241220,174000,503354265,652,652,652,652,0
20241220,173900,503354265,652,652,652,652,0
20241220,173800,503354265,652,652,652,652,0
20241220,173700,503354265,652,652,652,652,0
20241220,173600,503354265,652,652,652,652,0
20241220,173500,503354265,652,652,652,652,0
20241220,173400,503354265,652,652,652,652,0
20241220,173300,503354265,652,652,652,652,0
20241220,173200,503354265,652,652,652,652,0
20241220,173100,503354265,652,652,652,652,0
20241220,173000,503354265,652,652,652,652,0
20241220,172900,503354265,652,652,652,652,0
20241220,172800,503354265,652,652,652,652,0
20241220,172700,503354265,652,652,652,652,0
20241220,172600,503354265,652,652,652,652,0
20241220,172500,503354265,652,652,652,652,0
20241220,172400,503354265,652,652,652,652,0
20241220,172300,503354265,652,652,652,652,0
20241220,172200,503354265,652,652,652,652,0
20241220,172100,503354265,652,652,652,652,0
20241220,172000,503354265,652,652,652,652,0
20241220,171900,503354265,652,652,652,652,0
20241220,171800,503354265,652,652,652,652,0
20241220,171700,503354265,652,652,652,652,0
20241220,171600,503354265,652,652,652,652,0
20241220,171500,503354265,652,652,652,652,0
20241220,171400,503354265,652,652,652,652,0
20241220,171300,503354265,652,652,652,652,0
20241220,171200,503354265,652,652,652,652,0
20241220,171100,503354265,652,652,652,652,7211
20241220,171000,503354265,652,652,652,652,0
20241220,170900,503354265,652,652,652,652,0
20241220,170800,503354265,652,652,652,652,0
20241220,170700,503354265,652,652,652,652,0
20241220,170600,503354265,652,652,652,652,0
20241220,170500,503354265,652,652,652,652,0
20241220,170400,503354265,652,652,652,652,0
20241220,170300,503354265,652,652,652,652,0
20241220,170200,503354265,652,652,652,652,0
20241220,170100,503354265,652,652,652,652,0
20241220,170000,503354265,652,652,652,652,0
20241220,165900,503354265,652,652,652,652,0
20241220,165800,503354265,652,652,652,652,0
20241220,165700,503354265,652,652,652,652,0
20241220,165600,503354265,652,652,652,652,0
20241220,165500,503354265,652,652,652,652,0
20241220,165400,503354265,652,652,652,652,0
20241220,165300,503354265,652,652,652,652,0
20241220,165200,503354265,652,652,652,652,0
20241220,165100,503354265,652,652,652,652,0
20241220,165000,503354265,652,652,652,652,0
20241220,164900,503354265,652,652,652,652,0
20241220,164800,503354265,652,652,652,652,0
20241220,164700,503354265,652,652,652,652,0
20241220,164600,503354265,652,652,652,652,0
20241220,164500,503354265,652,652,652,652,0
20241220,164400,503354265,652,652,652,652,0
20241220,164300,503354265,652,652,652,652,0
20241220,164200,503354265,652,652,652,652,0
20241220,164100,503354265,652,652,652,652,7211
20241220,164000,503354265,652,652,652,652,0
20241220,163900,503354265,652,652,652,652,0
20241220,163800,503354265,652,652,652,652,0
20241220,163700,503354265,652,652,652,652,0
20241220,163600,503354265,652,652,652,652,0
20241220,163500,503354265,652,652,652,652,0
20241220,163400,503354265,652,652,652,652,0
20241220,163300,503354265,652,652,652,652,0
20241220,163200,503354265,652,652,652,652,0
20241220,163100,503354265,652,652,652,652,0
20241220,163000,503354265,652,652,652,652,0
20241220,162900,503354265,652,652,652,652,0
20241220,162800,503354265,652,652,652,652,0
20241220,162700,503354265,652,652,652,652,0
20241220,162600,503354265,652,652,652,652,0
20241220,162500,503354265,652,652,652,652,0
20241220,162400,503354265,652,652,652,652,0
20241220,162300,503354265,652,652,652,652,0
20241220,162200,503354265,652,652,652,652,0
20241220,162100,503354265,652,652,652,652,0
20241220,162000,503354265,652,652,652,652,0
20241220,161900,503354265,652,652,652,652,0
20241220,161800,503354265,652,652,652,652,0
20241220,161700,503354265,652,652,652,652,0
20241220,161600,503354265,652,652,652,652,0
20241220,161500,503354265,652,652,652,652,0
20241220,161400,503354265,652,652,652,652,0
20241220,161300,503354265,652,652,652,652,0
20241220,161200,503354265,652,652,652,652,0
20241220,161100,503354265,652,652,652,652,7211
20241220,161000,503354265,652,652,652,652,0
20241220,160900,503354265,652,652,652,652,0
20241220,160800,503354265,652,652,652,652,0
20241220,160700,503354265,652,652,652,652,0
20241220,160600,503354265,652,652,652,652,0
20241220,160500,503354265,652,652,652,652,0
20241220,160400,503354265,652,652,652,652,0
20241220,160300,503354265,652,652,652,652,0
20241220,160200,503354265,652,652,652,652,0
20241220,160100,503354265,652,652,652,652,0
20241220,160000,503354265,652,652,652,652,0
20241220,155900,503354265,652,652,652,652,0
20241220,155800,503354265,652,652,652,652,0
20241220,155700,503354265,652,652,652,652,0
20241220,155600,503354265,652,652,652,652,0
20241220,155500,503354265,652,652,652,652,0
20241220,155400,503354265,652,652,652,652,0
20241220,155300,503354265,652,652,652,652,0
20241220,155200,503354265,652,652,652,652,0
20241220,155100,503354265,652,652,652,652,0
20241220,155000,503354265,652,652,652,652,0
20241220,154900,503354265,652,652,652,652,0
20241220,154800,503354265,652,652,652,652,0
20241220,154700,503354265,652,652,652,652,0
20241220,154600,503354265,652,652,652,652,0
20241220,154500,503354265,652,652,652,652,0
20241220,154400,503354265,652,652,652,652,0
20241220,154300,503354265,652,652,652,652,0
20241220,154200,503354265,652,652,652,652,0
20241220,154100,503354265,652,652,652,652,7211
20241220,154000,503354265,652,652,652,652,0
20241220,153900,503354265,652,652,652,652,0
20241220,153800,503354265,652,652,652,652,0
20241220,153700,503354265,652,652,652,652,0
20241220,153600,503354265,652,652,652,652,0
20241220,153500,503354265,652,652,652,652,0
20241220,153400,503354265,652,652,652,652,0
20241220,153300,503354265,652,652,652,652,0
20241220,153200,503354265,652,652,652,652,0
20241220,153100,503354265,652,652,652,652,0
20241220,153000,503354265,652,652,652,652,7211
20241220,152900,498652693,649,649,649,649,0
20241220,152800,498652693,649,649,649,649,0
20241220,152700,498652693,649,649,649,649,0
20241220,152600,498652693,649,649,649,649,0
20241220,152500,498652693,649,649,649,649,0
20241220,152400,498652693,649,649,649,649,0
20241220,152300,498652693,649,649,649,649,0
20241220,152200,498652693,649,649,649,649,0
20241220,152100,498652693,649,649,649,649,0
20241220,152000,498652693,649,649,649,649,0
20241220,151900,498652693,649,649,649,649,1664
20241220,151800,497572757,649,649,649,649,450
20241220,151700,497280707,649,649,649,649,0
20241220,151600,497280707,649,649,649,649,143
20241220,151500,497187900,648,648,648,648,176
20241220,151400,497073852,648,648,648,648,0
20241220,151300,497073852,648,648,648,648,0
20241220,151200,497073852,648,648,648,648,1
20241220,151100,497073204,648,647,648,647,4566
20241220,151000,494115882,649,649,649,649,0
20241220,150900,494115882,649,649,649,649,80
20241220,150800,494063962,649,649,649,649,0
20241220,150700,494063962,649,649,649,649,1
20241220,150600,494063313,649,649,649,649,1
20241220,150500,494062664,648,648,648,648,95
20241220,150400,494001104,650,650,650,650,7
20241220,150300,493996554,650,650,650,650,2
20241220,150200,493995254,650,650,650,650,0
20241220,150100,493995254,650,650,650,650,0
20241220,150000,493995254,650,650,650,650,55
20241220,145900,493959504,647,647,647,647,0
20241220,145800,493959504,647,648,648,647,576
20241220,145700,493586326,648,648,648,648,0
20241220,145600,493586326,648,648,648,648,0
20241220,145500,493586326,648,648,648,648,0
20241220,145400,493586326,648,648,648,648,453
20241220,145300,493292782,648,648,648,648,0
20241220,145200,493292782,648,648,648,648,226
20241220,145100,493146334,648,648,648,648,0
20241220,145000,493146334,648,648,648,648,0
20241220,144900,493146334,648,648,648,648,0
20241220,144800,493146334,648,648,648,648,485
20241220,144700,492832054,648,648,648,648,1
20241220,144600,492831406,648,648,648,648,1
20241220,144500,492830758,648,648,648,648,49
20241220,144400,492799006,648,650,650,648,407
20241220,144300,492534920,650,650,650,650,0
20241220,144200,492534920,650,650,650,650,1
20241220,144100,492534270,650,650,650,650,15
20241220,144000,492524520,650,650,650,650,2
20241220,143900,492523220,649,649,649,649,237
20241220,143800,492369407,648,648,648,648,5
20241220,143700,492366167,648,648,648,648,297
20241220,143600,492173711,648,648,648,648,1
20241220,143500,492173063,647,647,647,647,0
20241220,143400,492173063,647,647,647,647,0
20241220,143300,492173063,647,647,647,647,0
20241220,143200,492173063,647,647,647,647,1
20241220,143100,492172416,648,648,648,648,0
20241220,143000,492172416,648,648,648,648,2
20241220,142900,492171120,648,648,648,648,0
20241220,142800,492171120,648,648,648,648,501
20241220,142700,491846472,648,648,648,648,10
20241220,142600,491839992,649,649,649,649,421
20241220,142500,491566763,650,650,650,650,0
20241220,142400,491566763,650,650,650,650,0
20241220,142300,491566763,650,650,650,650,0
20241220,142200,491566763,650,650,650,650,1
20241220,142100,491566113,650,650,650,650,1
20241220,142000,491565463,650,650,650,650,0
20241220,141900,491565463,650,650,650,650,1
20241220,141800,491564813,650,650,650,650,335
20241220,141700,491347063,650,650,650,650,2
20241220,141600,491345763,651,651,651,651,1
20241220,141500,491345112,651,651,651,651,9
20241220,141400,491339253,651,651,651,651,1
20241220,141300,491338602,651,651,651,651,440
20241220,141200,491052162,651,651,651,651,0
20241220,141100,491052162,651,651,651,651,0
20241220,141000,491052162,651,651,651,651,30
20241220,140900,491032632,648,648,648,648,2
20241220,140800,491031336,648,648,648,648,0
20241220,140700,491031336,648,648,648,648,0
20241220,140600,491031336,648,648,648,648,0
20241220,140500,491031336,648,648,648,648,2000
20241220,140400,489735336,648,651,651,648,1490
20241220,140300,488769813,651,651,651,651,7
20241220,140200,488765256,648,648,648,648,0
20241220,140100,488765256,648,648,648,648,0
20241220,140000,488765256,648,652,652,648,103
20241220,135900,488698500,652,652,652,652,0
20241220,135800,488698500,652,652,652,652,0
20241220,135700,488698500,652,652,652,652,0
20241220,135600,488698500,652,652,652,652,0
20241220,135500,488698500,652,652,652,652,1
20241220,135400,488697848,652,652,652,652,0
20241220,135300,488697848,652,652,652,652,0
20241220,135200,488697848,652,649,652,649,51
20241220,135100,488664746,648,648,648,648,16
20241220,135000,488654378,648,650,650,648,6015
20241220,134900,484755855,650,650,650,650,0
20241220,134800,484755855,650,652,652,650,80
20241220,134700,484703851,653,653,653,653,230
20241220,134600,484553661,653,653,653,653,3
20241220,134500,484551702,650,650,650,650,734
20241220,134400,484074602,650,650,650,650,0
20241220,134300,484074602,650,650,650,650,0
20241220,134200,484074602,650,651,651,650,2389
20241220,134100,482519740,651,651,654,651,44
20241220,134000,482491093,651,651,651,651,500
20241220,133900,482165593,651,651,651,651,150
20241220,133800,482067943,651,651,651,651,103
20241220,133700,482000890,652,652,652,652,0
20241220,133600,482000890,652,652,652,652,129
20241220,133500,481916782,654,654,654,654,13
20241220,133400,481908280,654,654,654,654,1
20241220,133300,481907626,654,654,654,654,0
20241220,133200,481907626,654,652,654,652,502
20241220,133100,481579420,648,648,648,648,0
20241220,133000,481579420,648,648,648,648,0
20241220,132900,481579420,648,648,648,648,0
20241220,132800,481579420,648,648,648,648,0
20241220,132700,481579420,648,651,651,648,2356
20241220,132600,480051175,652,652,652,652,26
20241220,132500,480034223,652,652,652,652,4
20241220,132400,480031615,651,651,651,651,0
20241220,132300,480031615,651,651,651,651,101
20241220,132200,479965864,651,651,651,651,0
20241220,132100,479965864,651,651,651,651,1
20241220,132000,479965213,652,652,652,652,100
20241220,131900,479900013,649,649,649,649,4224
20241220,131800,477158637,650,653,653,650,5000
20241220,131700,473904680,654,654,654,654,1865
20241220,131600,472684970,654,654,654,654,0
20241220,131500,472684970,654,654,654,654,494
20241220,131400,472361894,654,654,654,654,1
20241220,131300,472361240,654,654,654,654,0
20241220,131200,472361240,654,654,654,654,7
20241220,131100,472356662,654,654,654,654,500
20241220,131000,472029662,654,655,655,654,200
20241220,130900,471898854,654,654,654,654,0
20241220,130800,471898854,654,654,654,654,0
20241220,130700,471898854,654,655,655,654,1210
20241220,130600,471106765,657,657,657,657,1
20241220,130500,471106108,657,657,657,657,5
20241220,130400,471102823,655,655,655,655,79
20241220,130300,471051078,655,655,655,655,0
20241220,130200,471051078,655,657,657,655,3465
20241220,130100,468775800,657,658,658,657,3420
20241220,130000,466528500,658,658,658,658,207
20241220,125900,466392294,659,659,659,659,0
20241220,125800,466392294,659,659,659,659,235
20241220,125700,466237429,659,659,659,659,57
20241220,125600,466199866,659,659,659,658,449
20241220,125500,465904194,660,660,660,660,0
20241220,125400,465904194,660,660,660,660,1
20241220,125300,465903534,660,660,660,660,0
20241220,125200,465903534,660,660,660,660,1425
20241220,125100,464963034,659,660,660,659,1517
20241220,125000,463962273,660,659,661,659,654
20241220,124900,463530485,659,660,661,659,1512
20241220,124800,462531577,660,660,660,660,151
20241220,124700,462431917,660,660,660,660,0
20241220,124600,462431917,660,660,660,660,70
20241220,124500,462385717,662,662,662,662,0
20241220,124400,462385717,662,662,662,662,1
20241220,124300,462385055,658,658,658,658,0
20241220,124200,462385055,658,658,658,658,0
20241220,124100,462385055,658,659,659,658,25
20241220,124000,462368603,658,658,658,658,0
20241220,123900,462368603,658,659,659,658,302
20241220,123800,462169884,662,660,662,660,10538
20241220,123700,455203618,660,660,660,660,0
20241220,123600,455203618,660,660,660,660,1223
20241220,123500,454396438,659,659,659,659,1315
20241220,123400,453529853,659,659,659,659,0
20241220,123300,453529853,659,659,659,659,2000
20241220,123200,452211853,659,659,659,659,5
20241220,123100,452208558,659,657,659,657,1716
20241220,123000,451078114,657,657,657,657,0
20241220,122900,451078114,657,657,657,657,1099
20241220,122800,450356071,657,657,657,657,500
20241220,122700,450027571,657,657,657,657,0
20241220,122600,450027571,657,657,657,657,0
20241220,122500,450027571,657,657,657,657,0
20241220,122400,450027571,657,657,657,657,1
20241220,122300,450026914,655,656,656,655,373
20241220,122200,449782228,657,656,657,656,400
20241220,122100,449519528,657,657,657,657,1
20241220,122000,449518871,657,657,657,657,0
20241220,121900,449518871,657,657,657,657,14
20241220,121800,449509673,660,659,660,659,2
20241220,121700,449508354,660,660,660,660,0
20241220,121600,449508354,660,659,660,659,51
20241220,121500,449474716,657,657,657,657,1000
20241220,121400,448817716,655,655,655,655,0
20241220,121300,448817716,655,655,655,655,803
20241220,121200,448291751,655,655,655,655,1
20241220,121100,448291096,651,656,656,650,1776
20241220,121000,447135041,656,657,657,656,414
20241220,120900,446863455,656,656,656,656,200
20241220,120800,446732255,657,658,658,657,303
20241220,120700,446532882,658,658,658,658,0
20241220,120600,446532882,658,658,658,658,199
20241220,120500,446401940,657,657,657,657,0
20241220,120400,446401940,657,655,657,655,3361
20241220,120300,444196375,657,656,657,656,2001
20241220,120200,442883718,650,651,651,650,1550
20241220,120100,441874820,651,651,651,651,67
20241220,120000,441831203,651,651,651,651,37
20241220,115900,441807116,657,656,657,656,50
20241220,115800,441774269,656,651,656,651,200
20241220,115700,441643319,651,654,654,651,3070
20241220,115600,439641595,654,654,654,654,0
20241220,115500,439641595,654,660,660,654,14
20241220,115400,439632415,661,661,661,661,1
20241220,115300,439631754,651,661,661,651,3500
20241220,115200,437339631,662,662,662,662,2
20241220,115100,437338307,662,662,662,662,1
20241220,115000,437337645,660,660,660,660,0
20241220,114900,437337645,660,660,660,660,200
20241220,114800,437205645,660,662,662,660,1255
20241220,114700,436376089,661,662,662,661,571
20241220,114600,435998645,662,661,662,660,131
20241220,114500,435911961,661,661,661,661,1
20241220,114400,435911300,660,661,661,660,16
20241220,114300,435900725,657,661,661,657,510
20241220,114200,435565615,657,660,660,657,7
20241220,114100,435561010,660,660,660,659,7
20241220,114000,435556391,660,660,660,660,1776
20241220,113900,434384231,662,660,662,660,16
20241220,113800,434373655,660,660,660,660,24
20241220,113700,434357815,660,660,660,660,501
20241220,113600,434027155,660,659,660,659,610
20241220,113500,433625163,659,659,659,659,292
20241220,113400,433432735,659,659,659,659,111
20241220,113300,433359586,659,659,659,659,0
20241220,113200,433359586,659,659,659,659,1
20241220,113100,433358927,659,657,659,657,734
20241220,113000,432876181,658,658,658,658,502
20241220,112900,432545865,658,656,658,656,1001
20241220,112800,431887510,656,656,656,656,1
20241220,112700,431886854,656,657,657,656,2
20241220,112600,431885541,657,657,657,657,1
20241220,112500,431884884,657,657,657,657,0
20241220,112400,431884884,657,652,657,652,3286
20241220,112300,429742398,652,653,653,652,739
20241220,112200,429260387,653,653,653,653,0
20241220,112100,429260387,653,653,653,653,0
20241220,112000,429260387,653,653,653,653,1
20241220,111900,429259734,652,654,654,651,2195
20241220,111800,427828584,653,654,656,653,1015
20241220,111700,427164920,654,655,655,654,2106
20241220,111600,425786696,655,655,655,655,0
20241220,111500,425786696,655,656,656,655,4961
20241220,111400,422534409,658,656,658,656,2369
20241220,111300,420978845,656,657,658,656,617
20241220,111200,420573897,658,658,658,658,15
20241220,111100,420564027,656,658,658,656,6810
20241220,111000,416094055,658,663,665,658,790
20241220,110900,415572630,659,661,661,659,5
20241220,110800,415569328,663,662,663,662,4
20241220,110700,415566677,661,662,662,659,6
20241220,110600,415562714,663,660,663,658,704
20241220,110500,415098893,660,664,664,660,106
20241220,110400,415028907,664,664,664,664,1
20241220,110300,415028243,665,665,665,665,7
20241220,110200,415023588,665,665,665,665,2
20241220,110100,415022258,660,663,663,660,1000
20241220,110000,414359697,662,662,662,662,3
20241220,105900,414357711,663,665,665,663,55
20241220,105800,414321242,665,665,665,665,672
20241220,105700,413874362,665,664,665,664,33
20241220,105600,413852447,664,664,664,664,0
20241220,105500,413852447,664,665,665,663,820
20241220,105400,413308718,665,665,665,665,651
20241220,105300,412875803,665,664,665,664,347
20241220,105200,412645098,664,664,664,664,76
20241220,105100,412594634,663,663,663,663,0
20241220,105000,412594634,663,662,663,662,584
20241220,104900,412207918,662,661,662,661,135
20241220,104800,412118648,662,658,662,658,1002
20241220,104700,411459324,658,658,658,658,0
20241220,104600,411459324,658,658,658,658,800
20241220,104500,410932924,656,659,659,655,8407
20241220,104400,405421444,658,660,660,658,7039
20241220,104300,400782240,660,662,662,660,1829
20241220,104200,399571567,662,663,663,662,334
20241220,104100,399350341,663,661,663,661,26
20241220,104000,399333113,661,661,661,661,0
20241220,103900,399333113,661,662,662,661,15
20241220,103800,399323197,662,661,662,661,12
20241220,103700,399315264,660,663,663,660,3871
20241220,103600,396757629,664,665,668,664,4288
20241220,103500,393908463,664,665,665,664,552
20241220,103400,393541435,667,665,667,665,24
20241220,103300,393525431,665,666,666,665,2443
20241220,103200,391900786,666,668,668,665,32
20241220,103100,391879499,668,668,668,668,5
20241220,103000,391876159,669,664,669,664,1537
20241220,102900,390851586,664,664,664,664,0
20241220,102800,390851586,664,666,666,664,1199
20241220,102700,390054626,666,665,669,665,546
20241220,102600,389691432,665,666,666,665,1000
20241220,102500,389025900,671,671,671,671,10
20241220,102400,389019190,671,667,671,665,829
20241220,102300,388466582,667,672,672,667,235
20241220,102200,388309832,667,668,672,667,411
20241220,102100,388035335,669,670,670,669,1042
20241220,102000,387337288,670,672,672,670,3229
20241220,101900,385173658,670,672,672,670,2010
20241220,101800,383826406,674,671,674,671,3161
20241220,101700,381701906,671,671,671,671,16
20241220,101600,381691170,671,674,674,671,1037
20241220,101500,380995325,674,674,674,674,0
20241220,101400,380995325,674,674,674,671,648
20241220,101300,380558708,674,671,674,671,2245
20241220,101200,379048028,671,671,671,671,708
20241220,101100,378572960,671,671,671,671,0
20241220,101000,378572960,671,667,671,667,1464
20241220,100900,377592679,670,668,671,668,221
20241220,100800,377445034,668,669,669,668,633
20241220,100700,377022071,670,670,670,670,1121
20241220,100600,376271001,670,671,672,670,396
20241220,100500,376005274,674,671,674,671,246
20241220,100400,375840172,671,669,671,669,33
20241220,100300,375818031,671,674,674,668,80
20241220,100200,375764463,674,674,674,666,3103
20241220,100100,373693144,674,673,674,673,1002
20241220,100000,373018173,673,667,673,667,5581
20241220,095900,369287746,667,667,668,667,8612
20241220,095800,363543415,667,672,672,667,20615
20241220,095700,349756345,672,672,673,672,1064
20241220,095600,349040330,672,674,674,672,447
20241220,095500,348739502,674,674,674,674,1050
20241220,095400,348031802,671,673,674,671,2142
20241220,095300,346593046,672,671,672,671,333
20241220,095200,346369296,672,671,672,668,687
20241220,095100,345909675,671,672,672,668,10724
20241220,095000,338722513,672,673,673,672,1794
20241220,094900,337515882,673,673,673,672,10068
20241220,094800,330741341,675,676,676,675,2473
20241220,094700,329070063,676,676,676,676,592
20241220,094600,328669871,676,676,676,673,4267
20241220,094500,325790549,675,674,676,674,20323
20241220,094400,312071622,674,673,675,673,2863
20241220,094300,310140978,673,675,675,672,9626
20241220,094200,303672241,672,670,675,670,6297
20241220,094100,299442757,670,674,675,670,1645
20241220,094000,298334922,674,676,677,673,1790
20241220,093900,297125197,677,677,677,674,6623
20241220,093800,292649091,677,673,677,668,14213
20241220,093700,283063976,670,675,675,670,6909
20241220,093600,278409234,675,672,675,672,22441
20241220,093500,263280445,672,669,672,668,13695
20241220,093400,254098914,668,666,668,666,2030
20241220,093300,252742924,666,665,668,665,8589
20241220,093200,247023953,665,664,665,661,1724
20241220,093100,245880858,663,663,663,662,3931
20241220,093000,243274606,663,664,664,660,174
20241220,092900,243159087,664,664,664,659,1800
20241220,092800,241966791,664,665,668,664,17491
20241220,092700,230342734,665,662,668,662,10427
20241220,092600,223382305,662,666,666,661,3071
20241220,092500,221338339,666,667,668,666,11648
20241220,092400,213568101,667,665,667,664,11421
20241220,092300,205958498,663,664,667,663,20649
20241220,092200,192222737,664,663,665,662,12913
20241220,092100,183649431,663,658,663,658,18273
20241220,092000,171580060,658,654,658,654,4083
20241220,091900,168897006,657,653,657,653,65
20241220,091800,168854315,653,655,655,653,7101
20241220,091700,164216104,655,655,657,655,6733
20241220,091600,159799247,655,649,655,649,6142
20241220,091500,155794909,649,649,650,649,244
20241220,091400,155636442,649,650,650,649,1356
20241220,091300,154755833,650,653,653,650,2651
20241220,091200,153032673,651,651,653,650,2022
20241220,091100,151715624,649,652,652,649,2141
20241220,091000,150323787,652,652,653,649,671
20241220,090900,149886106,651,655,655,649,3503
20241220,090800,147602341,650,653,656,650,7698
20241220,090700,142592339,654,658,658,654,3708
20241220,090600,140162470,658,658,664,655,10398
20241220,090500,133321494,658,655,658,650,6731
20241220,090400,128928565,654,665,665,651,3763
20241220,090300,126463015,668,674,674,655,6058
20241220,090200,122400521,674,637,675,637,171980
20241220,090100,10947224,635,634,637,634,7921
20241220,090000,5905290,634,637,637,634,9287