stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185100,861231272,720,720,720,720,14642
20241115,185000,861231272,720,720,720,720,0
20241115,184900,861231272,720,720,720,720,0
20241115,184800,861231272,720,720,720,720,0
20241115,184700,861231272,720,720,720,720,0
20241115,184600,861231272,720,720,720,720,0
20241115,184500,861231272,720,720,720,720,0
20241115,184400,861231272,720,720,720,720,0
20241115,184300,861231272,720,720,720,720,0
20241115,184200,861231272,720,720,720,720,0
20241115,184100,861231272,720,720,720,720,0
20241115,184000,861231272,720,720,720,720,0
20241115,183900,861231272,720,720,720,720,0
20241115,183800,861231272,720,720,720,720,0
20241115,183700,861231272,720,720,720,720,0
20241115,183600,861231272,720,720,720,720,0
20241115,183500,861231272,720,720,720,720,0
20241115,183400,861231272,720,720,720,720,0
20241115,183300,861231272,720,720,720,720,0
20241115,183200,861231272,720,720,720,720,0
20241115,183100,861231272,720,720,720,720,0
20241115,183000,861231272,720,720,720,720,0
20241115,182900,861231272,720,720,720,720,0
20241115,182800,861231272,720,720,720,720,0
20241115,182700,861231272,720,720,720,720,0
20241115,182600,861231272,720,720,720,720,0
20241115,182500,861231272,720,720,720,720,0
20241115,182400,861231272,720,720,720,720,0
20241115,182300,861231272,720,720,720,720,0
20241115,182200,861231272,720,720,720,720,0
20241115,182100,861231272,720,720,720,720,14642
20241115,182000,861231272,720,720,720,720,0
20241115,181900,861231272,720,720,720,720,0
20241115,181800,861231272,720,720,720,720,0
20241115,181700,861231272,720,720,720,720,0
20241115,181600,861231272,720,720,720,720,0
20241115,181500,861231272,720,720,720,720,0
20241115,181400,861231272,720,720,720,720,0
20241115,181300,861231272,720,720,720,720,0
20241115,181200,861231272,720,720,720,720,0
20241115,181100,861231272,720,720,720,720,0
20241115,181000,861231272,720,720,720,720,0
20241115,180900,861231272,720,720,720,720,0
20241115,180800,861231272,720,720,720,720,0
20241115,180700,861231272,720,720,720,720,0
20241115,180600,861231272,720,720,720,720,0
20241115,180500,861231272,720,720,720,720,0
20241115,180400,861231272,720,720,720,720,0
20241115,180300,861231272,720,720,720,720,0
20241115,180200,861231272,720,720,720,720,0
20241115,180100,861231272,720,720,720,720,0
20241115,180000,861231272,720,720,720,720,0
20241115,175900,861231272,720,720,720,720,0
20241115,175800,861231272,720,720,720,720,0
20241115,175700,861231272,720,720,720,720,0
20241115,175600,861231272,720,720,720,720,0
20241115,175500,861231272,720,720,720,720,0
20241115,175400,861231272,720,720,720,720,0
20241115,175300,861231272,720,720,720,720,0
20241115,175200,861231272,720,720,720,720,0
20241115,175100,861231272,720,720,720,720,14642
20241115,175000,861231272,720,720,720,720,0
20241115,174900,861231272,720,720,720,720,0
20241115,174800,861231272,720,720,720,720,0
20241115,174700,861231272,720,720,720,720,0
20241115,174600,861231272,720,720,720,720,0
20241115,174500,861231272,720,720,720,720,0
20241115,174400,861231272,720,720,720,720,0
20241115,174300,861231272,720,720,720,720,0
20241115,174200,861231272,720,720,720,720,0
20241115,174100,861231272,720,720,720,720,0
20241115,174000,861231272,720,720,720,720,0
20241115,173900,861231272,720,720,720,720,0
20241115,173800,861231272,720,720,720,720,0
20241115,173700,861231272,720,720,720,720,0
20241115,173600,861231272,720,720,720,720,0
20241115,173500,861231272,720,720,720,720,0
20241115,173400,861231272,720,720,720,720,0
20241115,173300,861231272,720,720,720,720,0
20241115,173200,861231272,720,720,720,720,0
20241115,173100,861231272,720,720,720,720,0
20241115,173000,861231272,720,720,720,720,0
20241115,172900,861231272,720,720,720,720,0
20241115,172800,861231272,720,720,720,720,0
20241115,172700,861231272,720,720,720,720,0
20241115,172600,861231272,720,720,720,720,0
20241115,172500,861231272,720,720,720,720,0
20241115,172400,861231272,720,720,720,720,0
20241115,172300,861231272,720,720,720,720,0
20241115,172200,861231272,720,720,720,720,0
20241115,172100,861231272,720,720,720,720,14642
20241115,172000,861231272,720,720,720,720,0
20241115,171900,861231272,720,720,720,720,0
20241115,171800,861231272,720,720,720,720,0
20241115,171700,861231272,720,720,720,720,0
20241115,171600,861231272,720,720,720,720,0
20241115,171500,861231272,720,720,720,720,0
20241115,171400,861231272,720,720,720,720,0
20241115,171300,861231272,720,720,720,720,0
20241115,171200,861231272,720,720,720,720,0
20241115,171100,861231272,720,720,720,720,0
20241115,171000,861231272,720,720,720,720,0
20241115,170900,861231272,720,720,720,720,0
20241115,170800,861231272,720,720,720,720,0
20241115,170700,861231272,720,720,720,720,0
20241115,170600,861231272,720,720,720,720,0
20241115,170500,861231272,720,720,720,720,0
20241115,170400,861231272,720,720,720,720,0
20241115,170300,861231272,720,720,720,720,0
20241115,170200,861231272,720,720,720,720,0
20241115,170100,861231272,720,720,720,720,0
20241115,170000,861231272,720,720,720,720,0
20241115,165900,861231272,720,720,720,720,0
20241115,165800,861231272,720,720,720,720,0
20241115,165700,861231272,720,720,720,720,0
20241115,165600,861231272,720,720,720,720,0
20241115,165500,861231272,720,720,720,720,0
20241115,165400,861231272,720,720,720,720,0
20241115,165300,861231272,720,720,720,720,0
20241115,165200,861231272,720,720,720,720,0
20241115,165100,861231272,720,720,720,720,14642
20241115,165000,861231272,720,720,720,720,0
20241115,164900,861231272,720,720,720,720,0
20241115,164800,861231272,720,720,720,720,0
20241115,164700,861231272,720,720,720,720,0
20241115,164600,861231272,720,720,720,720,0
20241115,164500,861231272,720,720,720,720,0
20241115,164400,861231272,720,720,720,720,0
20241115,164300,861231272,720,720,720,720,0
20241115,164200,861231272,720,720,720,720,0
20241115,164100,861231272,720,720,720,720,0
20241115,164000,861231272,720,720,720,720,0
20241115,163900,861231272,720,720,720,720,0
20241115,163800,861231272,720,720,720,720,0
20241115,163700,861231272,720,720,720,720,0
20241115,163600,861231272,720,720,720,720,0
20241115,163500,861231272,720,720,720,720,0
20241115,163400,861231272,720,720,720,720,0
20241115,163300,861231272,720,720,720,720,0
20241115,163200,861231272,720,720,720,720,0
20241115,163100,861231272,720,720,720,720,0
20241115,163000,861231272,720,720,720,720,0
20241115,162900,861231272,720,720,720,720,0
20241115,162800,861231272,720,720,720,720,0
20241115,162700,861231272,720,720,720,720,0
20241115,162600,861231272,720,720,720,720,0
20241115,162500,861231272,720,720,720,720,0
20241115,162400,861231272,720,720,720,720,0
20241115,162300,861231272,720,720,720,720,0
20241115,162200,861231272,720,720,720,720,0
20241115,162100,861231272,720,720,720,720,14642
20241115,162000,861231272,720,720,720,720,0
20241115,161900,861231272,720,720,720,720,0
20241115,161800,861231272,720,720,720,720,0
20241115,161700,861231272,720,720,720,720,0
20241115,161600,861231272,720,720,720,720,0
20241115,161500,861231272,720,720,720,720,0
20241115,161400,861231272,720,720,720,720,0
20241115,161300,861231272,720,720,720,720,0
20241115,161200,861231272,720,720,720,720,0
20241115,161100,861231272,720,720,720,720,0
20241115,161000,861231272,720,720,720,720,0
20241115,160900,861231272,720,720,720,720,0
20241115,160800,861231272,720,720,720,720,0
20241115,160700,861231272,720,720,720,720,0
20241115,160600,861231272,720,720,720,720,0
20241115,160500,861231272,720,720,720,720,0
20241115,160400,861231272,720,720,720,720,0
20241115,160300,861231272,720,720,720,720,0
20241115,160200,861231272,720,720,720,720,0
20241115,160100,861231272,720,720,720,720,0
20241115,160000,861231272,720,720,720,720,0
20241115,155900,861231272,720,720,720,720,0
20241115,155800,861231272,720,720,720,720,0
20241115,155700,861231272,720,720,720,720,0
20241115,155600,861231272,720,720,720,720,0
20241115,155500,861231272,720,720,720,720,0
20241115,155400,861231272,720,720,720,720,0
20241115,155300,861231272,720,720,720,720,0
20241115,155200,861231272,720,720,720,720,0
20241115,155100,861231272,720,720,720,720,14642
20241115,155000,861231272,720,720,720,720,0
20241115,154900,861231272,720,720,720,720,0
20241115,154800,861231272,720,720,720,720,0
20241115,154700,861231272,720,720,720,720,0
20241115,154600,861231272,720,720,720,720,0
20241115,154500,861231272,720,720,720,720,0
20241115,154400,861231272,720,720,720,720,0
20241115,154300,861231272,720,720,720,720,0
20241115,154200,861231272,720,720,720,720,0
20241115,154100,861231272,720,720,720,720,0
20241115,154000,861231272,720,720,720,720,0
20241115,153900,861231272,720,720,720,720,0
20241115,153800,861231272,720,720,720,720,0
20241115,153700,861231272,720,720,720,720,0
20241115,153600,861231272,720,720,720,720,0
20241115,153500,861231272,720,720,720,720,0
20241115,153400,861231272,720,720,720,720,0
20241115,153300,861231272,720,720,720,720,0
20241115,153200,861231272,720,720,720,720,0
20241115,153100,861231272,720,720,720,720,0
20241115,153000,861231272,720,720,720,720,14642
20241115,152900,850689032,720,720,720,720,0
20241115,152800,850689032,720,720,720,720,0
20241115,152700,850689032,720,720,720,720,0
20241115,152600,850689032,720,720,720,720,0
20241115,152500,850689032,720,720,720,720,0
20241115,152400,850689032,720,720,720,720,0
20241115,152300,850689032,720,720,720,720,0
20241115,152200,850689032,720,720,720,720,0
20241115,152100,850689032,720,720,720,720,0
20241115,152000,850689032,720,720,720,720,0
20241115,151900,850689032,720,718,720,715,4125
20241115,151800,847726289,719,717,719,713,5504
20241115,151700,843786377,719,718,719,718,24
20241115,151600,843769144,720,715,720,714,5011
20241115,151500,840188070,716,716,721,716,4101
20241115,151400,837251749,721,716,721,716,488
20241115,151300,836901841,716,717,717,716,1754
20241115,151200,835644480,721,718,721,718,623
20241115,151100,835195897,721,718,721,717,9327
20241115,151000,828507336,721,721,721,721,1
20241115,150900,828506615,717,719,721,717,1410
20241115,150800,827493794,722,719,722,719,1500
20241115,150700,826413806,719,719,722,718,47
20241115,150600,826380013,719,720,720,719,14
20241115,150500,826369934,722,721,722,721,510
20241115,150400,826001734,721,721,722,721,5464
20241115,150300,822062104,721,721,721,721,21
20241115,150200,822046963,721,720,721,720,302
20241115,150100,821829222,718,718,718,718,251
20241115,150000,821649004,718,717,718,716,761
20241115,145900,821102615,716,716,718,716,65
20241115,145800,821056070,717,720,720,716,3721
20241115,145700,818385704,718,720,720,718,2892
20241115,145600,816306357,719,722,722,719,5058
20241115,145500,812664596,720,722,723,720,12
20241115,145400,812655933,719,722,724,719,1003
20241115,145300,811932481,719,722,723,719,6519
20241115,145200,807232500,723,723,723,720,793
20241115,145100,806659170,723,723,723,721,307
20241115,145000,806437809,723,723,723,720,3130
20241115,144900,804184137,720,721,721,720,2821
20241115,144800,802150496,724,724,724,724,0
20241115,144700,802150496,724,724,724,722,4508
20241115,144600,798891112,722,721,724,721,181
20241115,144500,798760348,723,723,723,723,200
20241115,144400,798615748,724,720,725,717,21089
20241115,144300,783400344,720,718,720,717,1013
20241115,144200,782672258,720,719,720,719,1003
20241115,144100,781951098,719,719,719,719,2046
20241115,144000,780480024,720,720,720,719,1624
20241115,143900,779310876,720,719,720,719,1001
20241115,143800,778590845,719,719,719,717,264
20241115,143700,778401469,718,719,719,718,142
20241115,143600,778299511,719,719,719,719,24
20241115,143500,778282255,719,719,719,719,708
20241115,143400,777773203,719,719,719,719,3001
20241115,143300,775615484,719,719,719,719,11
20241115,143200,775607575,717,718,719,717,2793
20241115,143100,773599454,719,717,719,717,12
20241115,143000,773590848,717,717,717,717,1
20241115,142900,773590131,719,718,719,718,1145
20241115,142800,772767897,718,716,718,716,1188
20241115,142700,771915289,718,718,718,718,0
20241115,142600,771915289,718,718,718,718,0
20241115,142500,771915289,718,716,718,716,89
20241115,142400,771851487,716,718,718,716,7
20241115,142300,771846469,718,716,718,716,51
20241115,142200,771809951,718,718,718,718,1
20241115,142100,771809233,718,717,718,717,9
20241115,142000,771802779,716,719,719,716,4156
20241115,141900,768827080,719,718,719,718,50
20241115,141800,768791135,719,716,719,716,164
20241115,141700,768673222,716,718,718,716,20009
20241115,141600,754339227,718,718,719,718,1382
20241115,141500,753345689,718,718,718,718,400
20241115,141400,753058489,718,716,718,716,2581
20241115,141300,751206522,717,716,718,716,2166
20241115,141200,749653970,715,716,716,715,60
20241115,141100,749611060,717,717,717,717,0
20241115,141000,749611060,717,716,717,716,51
20241115,140900,749574503,716,717,717,716,4200
20241115,140800,746564303,717,717,717,717,89
20241115,140700,746500490,716,716,716,716,1957
20241115,140600,745099278,716,716,716,716,294
20241115,140500,744888774,715,715,715,715,100
20241115,140400,744817274,716,716,716,716,20
20241115,140300,744802954,715,714,715,714,5542
20241115,140200,740845383,713,713,713,713,381
20241115,140100,740573730,713,713,714,713,181
20241115,140000,740444672,713,713,713,713,5
20241115,135900,740441107,713,713,713,713,480
20241115,135800,740098867,713,713,713,713,20
20241115,135700,740084607,714,714,714,714,0
20241115,135600,740084607,714,714,714,714,4921
20241115,135500,736571013,714,713,714,713,73
20241115,135400,736518962,713,713,713,713,1
20241115,135300,736518249,713,712,713,711,1053
20241115,135200,735769436,713,713,713,713,45
20241115,135100,735737351,713,713,713,713,30
20241115,135000,735715961,714,714,714,714,0
20241115,134900,735715961,714,713,714,713,1508
20241115,134800,734640752,713,713,713,713,1395
20241115,134700,733646117,712,709,712,709,2000
20241115,134600,732225117,708,712,712,708,8000
20241115,134500,726538385,713,713,713,713,0
20241115,134400,726538385,713,713,713,713,2
20241115,134300,726536959,714,714,714,714,3
20241115,134200,726534817,714,714,714,714,200
20241115,134100,726392017,714,714,715,714,20348
20241115,134000,711863525,715,715,715,715,4
20241115,133900,711860665,714,714,714,714,2492
20241115,133800,710081377,711,711,711,711,135
20241115,133700,709985392,714,714,714,714,2
20241115,133600,709983964,714,714,714,714,0
20241115,133500,709983964,714,714,714,714,0
20241115,133400,709983964,714,714,714,714,0
20241115,133300,709983964,714,714,714,714,0
20241115,133200,709983964,714,714,714,714,1
20241115,133100,709983250,711,711,714,709,3002
20241115,133000,707851326,710,712,713,710,11011
20241115,132900,700028996,713,714,715,712,59
20241115,132800,699986834,712,713,715,712,57
20241115,132700,699946106,712,711,712,710,4929
20241115,132600,696441586,711,713,713,711,454
20241115,132500,696118264,713,715,715,712,43
20241115,132400,696087558,715,713,715,712,109
20241115,132300,696009817,713,714,714,713,146
20241115,132200,695905586,713,713,714,713,37
20241115,132100,695879190,712,713,713,712,10012
20241115,132000,688749937,713,714,716,713,1796
20241115,131900,687468909,713,715,715,713,92
20241115,131800,687403281,713,712,714,712,515
20241115,131700,687036588,710,712,712,710,34
20241115,131600,687012414,710,714,715,710,16024
20241115,131500,675622819,713,714,714,713,850
20241115,131400,675015922,714,714,715,714,2645
20241115,131300,673124760,715,716,716,714,4
20241115,131200,673121901,713,713,713,713,208
20241115,131100,672973597,713,714,716,713,5092
20241115,131000,669331858,715,715,715,714,24
20241115,130900,669314703,716,715,717,711,5013
20241115,130800,665728207,715,716,716,715,717
20241115,130700,665215135,715,716,716,713,511
20241115,130600,664849768,712,715,715,712,1094
20241115,130500,664067564,715,715,715,712,504
20241115,130400,663707212,715,712,715,712,1605
20241115,130300,662559646,716,716,716,710,11124
20241115,130200,654652293,714,716,716,714,4
20241115,130100,654649433,714,717,717,713,1007
20241115,130000,653927431,713,716,717,713,511
20241115,125900,653561064,713,713,717,713,3216
20241115,125800,651255222,716,716,716,711,7048
20241115,125700,646232212,717,717,717,717,993
20241115,125600,645520231,717,718,718,717,42
20241115,125500,645490081,719,719,719,719,0
20241115,125400,645490081,719,719,719,719,2
20241115,125300,645488643,717,719,719,715,3291
20241115,125200,643133546,719,717,719,717,1844
20241115,125100,641809470,718,718,718,718,0
20241115,125000,641809470,718,718,718,718,0
20241115,124900,641809470,718,717,718,717,761
20241115,124800,641263832,718,718,718,718,0
20241115,124700,641263832,718,717,718,717,973
20241115,124600,640566190,718,718,718,718,6
20241115,124500,640561882,718,716,718,716,41
20241115,124400,640532460,718,718,718,718,2556
20241115,124300,638697252,716,718,718,716,58
20241115,124200,638655722,716,718,718,716,60
20241115,124100,638612662,718,718,718,716,1260
20241115,124000,637710342,718,718,718,718,10
20241115,123900,637703162,718,718,718,718,1
20241115,123800,637702444,718,718,718,713,503
20241115,123700,637342327,716,717,718,716,1019
20241115,123600,636611041,717,717,718,717,2607
20241115,123500,634741819,716,715,716,715,7279
20241115,123400,629530517,715,715,715,715,39
20241115,123300,629502632,716,716,716,716,4100
20241115,123200,626567032,715,715,715,715,343
20241115,123100,626321787,715,715,715,715,3
20241115,123000,626319642,715,715,715,715,209
20241115,122900,626170207,716,715,716,712,23
20241115,122800,626153769,716,716,716,716,5
20241115,122700,626150189,716,716,716,716,28
20241115,122600,626130141,716,715,716,715,41
20241115,122500,626100824,711,715,715,711,3353
20241115,122400,623704769,715,715,715,715,21
20241115,122300,623689754,715,715,715,715,0
20241115,122200,623689754,715,715,715,715,0
20241115,122100,623689754,715,715,715,715,15
20241115,122000,623679029,715,715,715,715,2
20241115,121900,623677599,715,715,715,715,1
20241115,121800,623676884,710,715,715,710,45
20241115,121700,623644749,715,711,715,710,1005
20241115,121600,622930184,711,711,711,711,0
20241115,121500,622930184,711,711,711,711,32
20241115,121400,622907432,711,715,715,711,312
20241115,121300,622685506,715,715,715,715,0
20241115,121200,622685506,715,711,715,711,3
20241115,121100,622683365,715,715,715,715,0
20241115,121000,622683365,715,715,715,715,32
20241115,120900,622660485,715,715,715,715,79
20241115,120800,622604000,715,715,715,715,3002
20241115,120700,620457570,715,715,715,715,1
20241115,120600,620456855,714,715,715,714,5
20241115,120500,620453283,715,715,715,715,5
20241115,120400,620449708,715,715,715,715,0
20241115,120300,620449708,715,714,715,714,51
20241115,120200,620413293,711,716,716,711,736
20241115,120100,619889987,716,716,716,712,1533
20241115,120000,618798349,714,714,714,714,2
20241115,115900,618796921,716,715,716,715,2801
20241115,115800,616794205,715,715,715,715,0
20241115,115700,616794205,715,713,715,711,38
20241115,115600,616767097,715,715,715,715,501
20241115,115500,616408882,715,715,715,715,27
20241115,115400,616389577,715,715,715,710,1285
20241115,115300,615475802,715,715,715,715,0
20241115,115200,615475802,715,715,715,715,0
20241115,115100,615475802,715,715,715,715,0
20241115,115000,615475802,715,715,715,715,0
20241115,114900,615475802,715,715,715,715,22
20241115,114800,615460072,709,710,710,709,1600
20241115,114700,614324272,715,715,715,715,0
20241115,114600,614324272,715,715,715,715,1
20241115,114500,614323557,710,710,710,710,1000
20241115,114400,613613557,715,715,715,715,1
20241115,114300,613612842,710,710,710,710,0
20241115,114200,613612842,710,715,715,710,5003
20241115,114100,610060697,710,710,710,710,3000
20241115,114000,607930697,710,711,711,710,2000
20241115,113900,606510393,715,712,715,712,2
20241115,113800,606508966,710,710,711,710,8811
20241115,113700,600253146,710,715,715,710,2001
20241115,113600,598832389,715,715,715,709,11019
20241115,113500,591014306,714,715,715,714,11
20241115,113400,591006451,715,713,715,713,1271
20241115,113300,590098938,713,713,713,713,305
20241115,113200,589881473,713,714,714,713,15
20241115,113100,589870768,714,714,714,714,13
20241115,113000,589861486,714,712,714,712,173
20241115,112900,589738300,712,712,712,712,7449
20241115,112800,584434612,713,713,713,713,0
20241115,112700,584434612,713,713,713,713,500
20241115,112600,584078112,713,715,715,713,8
20241115,112500,584072394,715,715,715,715,12
20241115,112400,584063814,715,715,715,715,361
20241115,112300,583805699,716,715,716,715,504
20241115,112200,583445338,715,715,715,715,218
20241115,112100,583289468,715,715,716,715,488
20241115,112000,582940542,716,715,716,715,369
20241115,111900,582676706,715,715,715,714,152
20241115,111800,582568097,715,714,715,714,57
20241115,111700,582527398,713,713,713,713,1690
20241115,111600,581322428,713,713,713,713,30
20241115,111500,581301038,713,712,713,712,31
20241115,111400,581278937,712,713,713,712,2361
20241115,111300,579595574,712,713,713,712,22
20241115,111200,579579908,713,713,713,713,3094
20241115,111100,577373886,712,711,712,711,3959
20241115,111000,574558118,711,711,711,711,91
20241115,110900,574493417,704,710,710,704,27225
20241115,110800,555303402,712,713,713,712,2
20241115,110700,555301977,712,712,712,712,99
20241115,110600,555231489,712,713,713,712,1002
20241115,110500,554518064,713,711,713,711,715
20241115,110400,554008979,711,710,713,710,216
20241115,110300,553855601,713,710,713,710,38
20241115,110200,553828553,713,713,713,713,18
20241115,110100,553815719,713,712,713,712,15605
20241115,110000,542704958,711,712,712,711,12010
20241115,105900,534153847,713,711,713,711,17043
20241115,105800,522021406,711,710,711,710,1406
20241115,105700,521021810,710,708,710,708,16913
20241115,105600,509024244,708,709,709,708,28
20241115,105500,509004418,706,709,709,706,1886
20241115,105400,507669631,708,708,709,708,2944
20241115,105300,505583184,708,708,708,708,7114
20241115,105200,500546472,708,708,708,708,0
20241115,105100,500546472,708,708,708,708,29
20241115,105000,500525940,708,708,708,708,3321
20241115,104900,498174672,707,707,707,707,8030
20241115,104800,492497462,706,706,706,706,100
20241115,104700,492426862,705,705,705,705,6878
20241115,104600,487577872,704,704,704,704,0
20241115,104500,487577872,704,704,704,704,100
20241115,104400,487507472,704,704,704,704,1290
20241115,104300,486599312,704,704,704,704,20
20241115,104200,486585232,702,704,704,702,104
20241115,104100,486512022,704,705,705,704,2551
20241115,104000,484716068,705,703,705,703,10000
20241115,103900,477666612,703,703,703,703,103
20241115,103800,477594203,703,703,703,703,9122
20241115,103700,471181437,702,702,702,700,3408
20241115,103600,468793821,702,702,702,702,1
20241115,103500,468793119,703,703,703,703,126
20241115,103400,468704541,703,701,703,698,20002
20241115,103300,454725740,702,702,702,702,12089
20241115,103200,446239262,702,702,702,702,0
20241115,103100,446239262,702,701,702,701,110
20241115,103000,446162141,701,703,703,701,1762
20241115,102900,444925216,702,703,703,702,122
20241115,102800,444839513,705,703,705,703,6
20241115,102700,444835293,703,702,703,702,32
20241115,102600,444812828,703,704,704,703,202
20241115,102500,444670622,705,705,705,705,5
20241115,102400,444667097,705,705,705,705,15
20241115,102300,444656522,705,703,705,703,30695
20241115,102200,423047251,703,703,703,703,2
20241115,102100,423045845,702,702,702,702,33
20241115,102000,423022679,703,703,703,703,885
20241115,101900,422400524,703,700,703,699,10002
20241115,101800,415406477,700,700,700,700,0
20241115,101700,415406477,700,702,702,700,8181
20241115,101600,409664355,702,702,702,702,0
20241115,101500,409664355,702,702,702,700,331
20241115,101400,409432208,702,702,702,702,500
20241115,101300,409081208,702,700,702,700,2042
20241115,101200,407647748,700,701,702,700,124
20241115,101100,407560737,701,702,702,701,155
20241115,101000,407452081,700,700,700,700,5000
20241115,100900,403952081,699,699,699,699,408
20241115,100800,403666889,699,702,702,699,667
20241115,100700,403200644,702,702,702,702,9
20241115,100600,403194326,698,698,698,697,4725
20241115,100500,399898276,699,699,702,699,2939
20241115,100400,397842328,699,700,700,699,6000
20241115,100300,393643315,698,700,700,698,8774
20241115,100200,387517524,700,700,700,698,7629
20241115,100100,382178921,700,701,701,700,10151
20241115,100000,375073214,700,701,701,698,5688
20241115,095900,371102688,699,701,702,699,107133
20241115,095800,296080096,702,702,702,702,13711
20241115,095700,286454974,702,702,702,702,4149
20241115,095600,283542376,704,703,704,703,2360
20241115,095500,281883237,704,702,704,701,21499
20241115,095400,266776746,702,703,703,702,7170
20241115,095300,261742305,703,703,703,703,3777
20241115,095200,259087074,703,703,703,703,2827
20241115,095100,257099693,703,704,704,703,108
20241115,095000,257023662,702,702,702,702,0
20241115,094900,257023662,702,702,704,701,1270
20241115,094800,256132210,701,702,702,701,8100
20241115,094700,250451079,705,705,705,705,11
20241115,094600,250443324,701,703,703,701,2795
20241115,094500,248482257,703,702,703,702,36803
20241115,094400,222646534,703,703,706,703,16009
20241115,094300,211392204,703,703,703,703,5783
20241115,094200,207326755,702,702,702,702,1
20241115,094100,207326053,701,709,709,701,16013
20241115,094000,196082914,704,708,709,704,15876
20241115,093900,184905914,708,704,708,704,1592
20241115,093800,183785091,705,709,709,705,2960
20241115,093700,181698265,705,709,709,705,2730
20241115,093600,179770695,708,709,709,708,214
20241115,093500,179619169,709,709,709,709,110
20241115,093400,179541179,705,708,710,705,5306
20241115,093300,175790638,708,706,708,706,425
20241115,093200,175490562,708,708,708,708,2
20241115,093100,175489146,710,710,710,707,146
20241115,093000,175385801,704,709,709,704,5621
20241115,092900,171406337,705,705,705,705,10200
20241115,092800,164215337,705,709,709,705,1803
20241115,092700,162944210,709,709,709,709,1
20241115,092600,162943501,706,707,707,706,3105
20241115,092500,160750316,708,708,710,708,658
20241115,092400,160284102,708,709,709,708,2946
20241115,092300,158197387,709,710,710,709,789
20241115,092200,157637975,710,710,710,710,28
20241115,092100,157618095,710,710,710,710,672
20241115,092000,157140975,711,710,711,710,1813
20241115,091900,155853544,709,710,710,709,163
20241115,091800,155737967,707,706,710,703,9337
20241115,091700,149159021,705,706,710,704,8595
20241115,091600,143091215,706,706,706,703,185
20241115,091500,142960617,706,704,706,704,8031
20241115,091400,137306781,703,705,705,703,3404
20241115,091300,134908298,706,706,706,705,1554
20241115,091200,133811674,706,699,706,699,3409
20241115,091100,131423411,699,700,700,698,19904
20241115,091000,117510524,699,700,700,699,10260
20241115,090900,110338780,699,700,702,699,6545
20241115,090800,105763510,700,702,702,700,12793
20241115,090700,96797296,702,703,703,700,22359
20241115,090600,81126822,703,705,706,702,1362
20241115,090500,80170076,705,706,706,702,12172
20241115,090400,71616108,706,716,716,706,41816
20241115,090300,41951418,716,714,716,713,11522
20241115,090200,33734244,716,713,716,713,10281
20241115,090100,26393418,719,719,719,712,21845
20241115,090000,10755682,719,713,720,713,15081