stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,185200,1023564627,718,718,718,718,22291
20241202,185100,1023564627,718,718,718,718,0
20241202,185000,1023564627,718,718,718,718,0
20241202,184900,1023564627,718,718,718,718,0
20241202,184800,1023564627,718,718,718,718,0
20241202,184700,1023564627,718,718,718,718,0
20241202,184600,1023564627,718,718,718,718,0
20241202,184500,1023564627,718,718,718,718,0
20241202,184400,1023564627,718,718,718,718,0
20241202,184300,1023564627,718,718,718,718,0
20241202,184200,1023564627,718,718,718,718,0
20241202,184100,1023564627,718,718,718,718,0
20241202,184000,1023564627,718,718,718,718,0
20241202,183900,1023564627,718,718,718,718,0
20241202,183800,1023564627,718,718,718,718,0
20241202,183700,1023564627,718,718,718,718,0
20241202,183600,1023564627,718,718,718,718,0
20241202,183500,1023564627,718,718,718,718,0
20241202,183400,1023564627,718,718,718,718,0
20241202,183300,1023564627,718,718,718,718,0
20241202,183200,1023564627,718,718,718,718,0
20241202,183100,1023564627,718,718,718,718,0
20241202,183000,1023564627,718,718,718,718,0
20241202,182900,1023564627,718,718,718,718,0
20241202,182800,1023564627,718,718,718,718,0
20241202,182700,1023564627,718,718,718,718,0
20241202,182600,1023564627,718,718,718,718,0
20241202,182500,1023564627,718,718,718,718,0
20241202,182400,1023564627,718,718,718,718,0
20241202,182300,1023564627,718,718,718,718,0
20241202,182200,1023564627,718,718,718,718,22291
20241202,182100,1023564627,718,718,718,718,0
20241202,182000,1023564627,718,718,718,718,0
20241202,181900,1023564627,718,718,718,718,0
20241202,181800,1023564627,718,718,718,718,0
20241202,181700,1023564627,718,718,718,718,0
20241202,181600,1023564627,718,718,718,718,0
20241202,181500,1023564627,718,718,718,718,0
20241202,181400,1023564627,718,718,718,718,0
20241202,181300,1023564627,718,718,718,718,0
20241202,181200,1023564627,718,718,718,718,0
20241202,181100,1023564627,718,718,718,718,0
20241202,181000,1023564627,718,718,718,718,0
20241202,180900,1023564627,718,718,718,718,0
20241202,180800,1023564627,718,718,718,718,0
20241202,180700,1023564627,718,718,718,718,0
20241202,180600,1023564627,718,718,718,718,0
20241202,180500,1023564627,718,718,718,718,0
20241202,180400,1023564627,718,718,718,718,0
20241202,180300,1023564627,718,718,718,718,0
20241202,180200,1023564627,718,718,718,718,0
20241202,180100,1023564627,718,718,718,718,0
20241202,180000,1023564627,718,718,718,718,0
20241202,175900,1023564627,718,718,718,718,0
20241202,175800,1023564627,718,718,718,718,0
20241202,175700,1023564627,718,718,718,718,0
20241202,175600,1023564627,718,718,718,718,0
20241202,175500,1023564627,718,718,718,718,0
20241202,175400,1023564627,718,718,718,718,0
20241202,175300,1023564627,718,718,718,718,0
20241202,175200,1023564627,718,718,718,718,22291
20241202,175100,1023564627,718,718,718,718,0
20241202,175000,1023564627,718,718,718,718,0
20241202,174900,1023564627,718,718,718,718,0
20241202,174800,1023564627,718,718,718,718,0
20241202,174700,1023564627,718,718,718,718,0
20241202,174600,1023564627,718,718,718,718,0
20241202,174500,1023564627,718,718,718,718,0
20241202,174400,1023564627,718,718,718,718,0
20241202,174300,1023564627,718,718,718,718,0
20241202,174200,1023564627,718,718,718,718,0
20241202,174100,1023564627,718,718,718,718,0
20241202,174000,1023564627,718,718,718,718,0
20241202,173900,1023564627,718,718,718,718,0
20241202,173800,1023564627,718,718,718,718,0
20241202,173700,1023564627,718,718,718,718,0
20241202,173600,1023564627,718,718,718,718,0
20241202,173500,1023564627,718,718,718,718,0
20241202,173400,1023564627,718,718,718,718,0
20241202,173300,1023564627,718,718,718,718,0
20241202,173200,1023564627,718,718,718,718,0
20241202,173100,1023564627,718,718,718,718,0
20241202,173000,1023564627,718,718,718,718,0
20241202,172900,1023564627,718,718,718,718,0
20241202,172800,1023564627,718,718,718,718,0
20241202,172700,1023564627,718,718,718,718,0
20241202,172600,1023564627,718,718,718,718,0
20241202,172500,1023564627,718,718,718,718,0
20241202,172400,1023564627,718,718,718,718,0
20241202,172300,1023564627,718,718,718,718,0
20241202,172200,1023564627,718,718,718,718,22291
20241202,172100,1023564627,718,718,718,718,0
20241202,172000,1023564627,718,718,718,718,0
20241202,171900,1023564627,718,718,718,718,0
20241202,171800,1023564627,718,718,718,718,0
20241202,171700,1023564627,718,718,718,718,0
20241202,171600,1023564627,718,718,718,718,0
20241202,171500,1023564627,718,718,718,718,0
20241202,171400,1023564627,718,718,718,718,0
20241202,171300,1023564627,718,718,718,718,0
20241202,171200,1023564627,718,718,718,718,0
20241202,171100,1023564627,718,718,718,718,0
20241202,171000,1023564627,718,718,718,718,0
20241202,170900,1023564627,718,718,718,718,0
20241202,170800,1023564627,718,718,718,718,0
20241202,170700,1023564627,718,718,718,718,0
20241202,170600,1023564627,718,718,718,718,0
20241202,170500,1023564627,718,718,718,718,0
20241202,170400,1023564627,718,718,718,718,0
20241202,170300,1023564627,718,718,718,718,0
20241202,170200,1023564627,718,718,718,718,0
20241202,170100,1023564627,718,718,718,718,0
20241202,170000,1023564627,718,718,718,718,0
20241202,165900,1023564627,718,718,718,718,0
20241202,165800,1023564627,718,718,718,718,0
20241202,165700,1023564627,718,718,718,718,0
20241202,165600,1023564627,718,718,718,718,0
20241202,165500,1023564627,718,718,718,718,0
20241202,165400,1023564627,718,718,718,718,0
20241202,165300,1023564627,718,718,718,718,0
20241202,165200,1023564627,718,718,718,718,22291
20241202,165100,1023564627,718,718,718,718,0
20241202,165000,1023564627,718,718,718,718,0
20241202,164900,1023564627,718,718,718,718,0
20241202,164800,1023564627,718,718,718,718,0
20241202,164700,1023564627,718,718,718,718,0
20241202,164600,1023564627,718,718,718,718,0
20241202,164500,1023564627,718,718,718,718,0
20241202,164400,1023564627,718,718,718,718,0
20241202,164300,1023564627,718,718,718,718,0
20241202,164200,1023564627,718,718,718,718,0
20241202,164100,1023564627,718,718,718,718,0
20241202,164000,1023564627,718,718,718,718,0
20241202,163900,1023564627,718,718,718,718,0
20241202,163800,1023564627,718,718,718,718,0
20241202,163700,1023564627,718,718,718,718,0
20241202,163600,1023564627,718,718,718,718,0
20241202,163500,1023564627,718,718,718,718,0
20241202,163400,1023564627,718,718,718,718,0
20241202,163300,1023564627,718,718,718,718,0
20241202,163200,1023564627,718,718,718,718,0
20241202,163100,1023564627,718,718,718,718,0
20241202,163000,1023564627,718,718,718,718,0
20241202,162900,1023564627,718,718,718,718,0
20241202,162800,1023564627,718,718,718,718,0
20241202,162700,1023564627,718,718,718,718,0
20241202,162600,1023564627,718,718,718,718,0
20241202,162500,1023564627,718,718,718,718,0
20241202,162400,1023564627,718,718,718,718,0
20241202,162300,1023564627,718,718,718,718,0
20241202,162200,1023564627,718,718,718,718,22291
20241202,162100,1023564627,718,718,718,718,0
20241202,162000,1023564627,718,718,718,718,0
20241202,161900,1023564627,718,718,718,718,0
20241202,161800,1023564627,718,718,718,718,0
20241202,161700,1023564627,718,718,718,718,0
20241202,161600,1023564627,718,718,718,718,0
20241202,161500,1023564627,718,718,718,718,0
20241202,161400,1023564627,718,718,718,718,0
20241202,161300,1023564627,718,718,718,718,0
20241202,161200,1023564627,718,718,718,718,0
20241202,161100,1023564627,718,718,718,718,0
20241202,161000,1023564627,718,718,718,718,0
20241202,160900,1023564627,718,718,718,718,0
20241202,160800,1023564627,718,718,718,718,0
20241202,160700,1023564627,718,718,718,718,0
20241202,160600,1023564627,718,718,718,718,0
20241202,160500,1023564627,718,718,718,718,0
20241202,160400,1023564627,718,718,718,718,0
20241202,160300,1023564627,718,718,718,718,0
20241202,160200,1023564627,718,718,718,718,0
20241202,160100,1023564627,718,718,718,718,0
20241202,160000,1023564627,718,718,718,718,0
20241202,155900,1023564627,718,718,718,718,0
20241202,155800,1023564627,718,718,718,718,0
20241202,155700,1023564627,718,718,718,718,0
20241202,155600,1023564627,718,718,718,718,0
20241202,155500,1023564627,718,718,718,718,0
20241202,155400,1023564627,718,718,718,718,0
20241202,155300,1023564627,718,718,718,718,0
20241202,155200,1023564627,718,718,718,718,22291
20241202,155100,1023564627,718,718,718,718,0
20241202,155000,1023564627,718,718,718,718,0
20241202,154900,1023564627,718,718,718,718,0
20241202,154800,1023564627,718,718,718,718,0
20241202,154700,1023564627,718,718,718,718,0
20241202,154600,1023564627,718,718,718,718,0
20241202,154500,1023564627,718,718,718,718,0
20241202,154400,1023564627,718,718,718,718,0
20241202,154300,1023564627,718,718,718,718,0
20241202,154200,1023564627,718,718,718,718,0
20241202,154100,1023564627,718,718,718,718,0
20241202,154000,1023564627,718,718,718,718,0
20241202,153900,1023564627,718,718,718,718,0
20241202,153800,1023564627,718,718,718,718,0
20241202,153700,1023564627,718,718,718,718,0
20241202,153600,1023564627,718,718,718,718,0
20241202,153500,1023564627,718,718,718,718,0
20241202,153400,1023564627,718,718,718,718,0
20241202,153300,1023564627,718,718,718,718,0
20241202,153200,1023564627,718,718,718,718,0
20241202,153100,1023564627,718,718,718,718,0
20241202,153000,1023564627,718,718,718,718,22291
20241202,152900,1007559689,719,719,719,719,0
20241202,152800,1007559689,719,719,719,719,0
20241202,152700,1007559689,719,719,719,719,0
20241202,152600,1007559689,719,719,719,719,0
20241202,152500,1007559689,719,719,719,719,0
20241202,152400,1007559689,719,719,719,719,0
20241202,152300,1007559689,719,719,719,719,0
20241202,152200,1007559689,719,719,719,719,0
20241202,152100,1007559689,719,719,719,719,0
20241202,152000,1007559689,719,719,719,719,0
20241202,151900,1007559689,719,719,719,718,1081
20241202,151800,1006782451,719,719,719,718,82
20241202,151700,1006723563,719,718,719,717,2544
20241202,151600,1004897479,717,717,719,717,10401
20241202,151500,997439941,720,719,720,717,8438
20241202,151400,991381493,720,719,720,718,748
20241202,151300,990843958,719,718,719,718,661
20241202,151200,990369253,718,718,719,718,2784
20241202,151100,988370338,718,718,719,718,2139
20241202,151000,986834534,718,719,719,718,3419
20241202,150900,984379537,718,718,719,718,6494
20241202,150800,979716839,719,720,720,719,16279
20241202,150700,968012237,720,720,720,719,835
20241202,150600,967411759,719,720,720,719,1217
20241202,150500,966536308,720,719,720,719,829
20241202,150400,965939928,720,720,720,719,828
20241202,150300,965344528,720,720,720,720,2
20241202,150200,965343088,720,721,721,720,4
20241202,150100,965340205,719,720,721,719,7945
20241202,150000,959620303,721,721,721,721,163
20241202,145900,959502780,721,721,721,721,1
20241202,145800,959502059,720,722,722,720,3159
20241202,145700,957224430,722,722,722,722,0
20241202,145600,957224430,722,722,722,722,0
20241202,145500,957224430,722,721,722,721,7024
20241202,145400,952158926,722,722,722,722,1
20241202,145300,952158204,721,721,721,721,7
20241202,145200,952153157,721,721,721,721,788
20241202,145100,951585009,721,721,722,721,6970
20241202,145000,946557669,720,720,720,720,0
20241202,144900,946557669,720,720,720,720,0
20241202,144800,946557669,720,720,720,720,10
20241202,144700,946550469,721,721,721,721,1
20241202,144600,946549748,719,721,721,719,11
20241202,144500,946541821,720,720,721,719,3059
20241202,144400,944337818,721,721,721,721,1
20241202,144300,944337097,720,720,720,720,5101
20241202,144200,940664377,719,719,719,719,21
20241202,144100,940649278,720,720,720,720,0
20241202,144000,940649278,720,720,720,720,4095
20241202,143900,937700878,720,720,720,720,35
20241202,143800,937675678,720,720,720,720,0
20241202,143700,937675678,720,720,720,720,245
20241202,143600,937499278,720,720,720,720,1
20241202,143500,937498558,719,719,719,719,600
20241202,143400,937067158,720,720,720,720,10
20241202,143300,937059958,720,719,720,719,530
20241202,143200,936678858,720,719,720,719,125
20241202,143100,936588862,719,720,720,719,23
20241202,143000,936572305,720,719,720,719,5637
20241202,142900,932519301,719,719,720,719,1181
20241202,142800,931670160,718,720,720,718,11
20241202,142700,931662260,718,719,720,718,6933
20241202,142600,926680568,720,720,720,720,0
20241202,142500,926680568,720,720,720,720,3186
20241202,142400,924386648,721,720,721,720,3624
20241202,142300,921777367,721,721,721,721,20
20241202,142200,921762947,721,720,721,720,2001
20241202,142100,920322226,721,720,721,720,1205
20241202,142000,919454616,719,719,719,719,1423
20241202,141900,918431479,719,719,719,719,3
20241202,141800,918429322,718,718,718,718,1669
20241202,141700,917230980,719,719,719,719,64
20241202,141600,917184964,719,719,719,719,210
20241202,141500,917033974,720,720,720,719,1742
20241202,141400,915781314,720,720,720,720,0
20241202,141300,915781314,720,721,721,720,9851
20241202,141200,908688593,720,720,720,720,5
20241202,141100,908684993,720,721,721,720,4928
20241202,141000,905136533,722,721,722,720,1058
20241202,140900,904374708,721,721,721,721,51
20241202,140800,904337937,721,721,721,721,30
20241202,140700,904316307,722,720,722,720,1998
20241202,140600,902875741,720,720,720,720,0
20241202,140500,902875741,720,720,720,720,50
20241202,140400,902839741,721,721,721,721,5216
20241202,140300,899079005,721,722,722,721,73
20241202,140200,899026371,722,722,722,722,51
20241202,140100,898989549,722,722,722,722,5
20241202,140000,898985939,722,722,722,722,77
20241202,135900,898930345,720,720,721,720,5777
20241202,135800,894770679,721,721,721,721,1
20241202,135700,894769958,721,721,722,721,4
20241202,135600,894767073,721,722,722,721,264
20241202,135500,894576468,720,722,722,720,995
20241202,135400,893859685,722,722,722,722,1339
20241202,135300,892892927,722,722,722,722,0
20241202,135200,892892927,722,722,722,722,4
20241202,135100,892890039,722,721,722,721,220
20241202,135000,892731219,722,723,723,721,527
20241202,134900,892350693,723,722,723,722,337
20241202,134800,892107367,723,722,723,722,351
20241202,134700,891853940,722,722,722,722,4
20241202,134600,891851052,722,722,722,722,4
20241202,134500,891848164,722,722,722,722,87
20241202,134400,891785350,723,723,723,723,4
20241202,134300,891782458,723,723,723,723,4
20241202,134200,891779566,723,720,723,720,40
20241202,134100,891750763,723,723,723,723,4
20241202,134000,891747871,723,722,723,722,25
20241202,133900,891729800,722,722,722,722,1001
20241202,133800,891007078,722,722,722,722,0
20241202,133700,891007078,722,721,722,720,536
20241202,133600,890620796,720,720,720,720,0
20241202,133500,890620796,720,720,720,720,98
20241202,133400,890550236,720,720,720,720,0
20241202,133300,890550236,720,720,720,720,50
20241202,133200,890514236,720,720,720,720,1317
20241202,133100,889565996,720,720,720,720,520
20241202,133000,889191596,720,720,720,720,4202
20241202,132900,886166156,720,721,721,720,124
20241202,132800,886076875,720,720,720,720,1
20241202,132700,886076155,721,720,721,719,377
20241202,132600,885805081,721,721,721,721,2
20241202,132500,885803639,721,720,721,720,2148
20241202,132400,884257078,722,722,722,722,370
20241202,132300,883989938,722,722,722,722,2
20241202,132200,883988494,720,720,720,720,0
20241202,132100,883988494,720,722,722,720,577
20241202,132000,883572712,722,722,722,722,10
20241202,131900,883565492,722,722,722,722,5
20241202,131800,883561882,722,721,722,721,20
20241202,131700,883547443,722,722,722,722,1
20241202,131600,883546721,722,721,722,721,2774
20241202,131500,881546666,720,720,720,720,0
20241202,131400,881546666,720,720,720,720,1770
20241202,131300,880272266,718,719,719,718,32627
20241202,131200,856814394,719,719,719,719,0
20241202,131100,856814394,719,719,719,719,3
20241202,131000,856812237,719,719,719,719,0
20241202,130900,856812237,719,719,719,718,4
20241202,130800,856809362,719,718,719,718,1051
20241202,130700,856054743,718,718,718,718,1001
20241202,130600,855336025,718,718,718,718,7004
20241202,130500,850307153,718,719,719,718,584
20241202,130400,849887641,719,719,719,719,1
20241202,130300,849886922,719,719,719,719,2003
20241202,130200,848446765,720,720,720,720,0
20241202,130100,848446765,720,720,720,720,3
20241202,130000,848444605,720,719,720,719,1452
20241202,125900,847400616,719,719,719,719,100
20241202,125800,847328716,718,720,720,718,153
20241202,125700,847218856,720,719,720,719,9
20241202,125600,847212381,720,720,720,720,5
20241202,125500,847208781,720,720,720,720,100
20241202,125400,847136781,720,718,720,718,6
20241202,125300,847132471,719,719,719,719,3
20241202,125200,847130314,719,719,719,719,1505
20241202,125100,846048219,719,719,719,718,2038
20241202,125000,844584875,719,719,719,719,10
20241202,124900,844577685,719,719,719,718,236
20241202,124800,844408231,719,719,719,718,5
20241202,124700,844404638,718,718,718,718,10
20241202,124600,844397458,719,719,719,719,101
20241202,124500,844324839,718,719,719,718,612
20241202,124400,843885421,719,718,719,717,1113
20241202,124300,843086280,718,718,718,718,5
20241202,124200,843082690,719,719,719,717,1373
20241202,124100,842098103,719,719,719,719,3
20241202,124000,842095946,717,717,717,717,0
20241202,123900,842095946,717,718,718,717,4020
20241202,123800,839213603,717,717,717,717,0
20241202,123700,839213603,717,718,718,717,600
20241202,123600,838783103,719,719,719,719,3
20241202,123500,838780946,717,718,718,717,9735
20241202,123400,831794826,719,719,719,719,1981
20241202,123300,830370487,720,720,720,720,0
20241202,123200,830370487,720,719,720,718,1602
20241202,123100,829217636,720,720,720,720,0
20241202,123000,829217636,720,720,720,720,2400
20241202,122900,827489636,721,721,721,721,174
20241202,122800,827364182,721,721,721,721,500
20241202,122700,827003682,720,720,720,720,313
20241202,122600,826778322,719,719,719,719,5
20241202,122500,826774727,719,719,719,719,0
20241202,122400,826774727,719,720,720,719,6
20241202,122300,826770409,719,721,721,719,23
20241202,122200,826753832,721,722,722,721,300
20241202,122100,826537432,721,721,721,721,2079
20241202,122000,825038473,721,719,721,719,6
20241202,121900,825034153,719,719,719,719,2
20241202,121800,825032715,718,718,718,718,1226
20241202,121700,824152447,722,721,722,719,4240
20241202,121600,821102190,723,722,723,722,5805
20241202,121500,816909007,723,723,723,722,996
20241202,121400,816189893,722,722,722,722,3544
20241202,121300,813631125,722,722,722,722,2010
20241202,121200,812179905,722,721,722,721,2188
20241202,121100,810600947,722,721,722,721,2748
20241202,121000,808619027,720,720,720,720,500
20241202,120900,808259027,720,721,721,720,491
20241202,120800,807905504,721,721,721,721,88
20241202,120700,807842056,721,720,721,720,725
20241202,120600,807319891,720,720,720,719,396
20241202,120500,807035157,720,721,721,720,78
20241202,120400,806978994,721,721,721,721,25
20241202,120300,806960969,719,719,719,719,2
20241202,120200,806959531,719,719,719,719,0
20241202,120100,806959531,719,719,719,719,0
20241202,120000,806959531,719,719,719,719,1
20241202,115900,806958812,718,718,718,718,1255
20241202,115800,806057722,718,719,719,718,576
20241202,115700,805644144,719,719,719,718,2115
20241202,115600,804123479,719,722,722,719,2278
20241202,115500,802485540,719,719,719,719,0
20241202,115400,802485540,719,719,722,719,16
20241202,115300,802474033,719,720,720,719,4005
20241202,115200,799593438,720,721,721,720,12044
20241202,115100,790921445,720,721,721,720,564
20241202,115000,790515362,720,720,720,720,4900
20241202,114900,786987362,720,721,721,720,2066
20241202,114800,785497876,720,721,721,720,800
20241202,114700,784921376,721,720,721,720,923
20241202,114600,784256616,722,721,722,721,1053
20241202,114500,783496402,721,721,722,721,481
20241202,114400,783149597,721,721,721,721,1731
20241202,114300,781901546,721,720,721,720,2989
20241202,114200,779747638,720,720,720,720,410
20241202,114100,779452438,719,719,719,719,0
20241202,114000,779452438,719,719,719,719,3
20241202,113900,779450281,721,721,721,721,3
20241202,113800,779448118,719,719,719,719,665
20241202,113700,778969983,718,718,718,718,1000
20241202,113600,778251983,718,718,718,718,1765
20241202,113500,776984713,719,719,719,719,677
20241202,113400,776497950,719,719,719,718,858
20241202,113300,775881374,719,720,720,719,1753
20241202,113200,774620857,720,720,720,720,977
20241202,113100,773917417,720,720,720,720,142
20241202,113000,773815177,719,720,721,719,244
20241202,112900,773639606,720,720,720,720,664
20241202,112800,773161526,720,719,720,719,660
20241202,112700,772686726,719,719,719,719,100
20241202,112600,772614826,719,719,719,719,25
20241202,112500,772596851,719,719,719,719,2256
20241202,112400,770974787,721,721,721,719,2182
20241202,112300,769401569,719,720,720,719,6814
20241202,112200,764501703,719,719,719,718,562
20241202,112100,764097745,719,719,719,719,812
20241202,112000,763513917,719,717,719,717,457
20241202,111900,763186226,717,717,717,717,1
20241202,111800,763185509,717,717,717,717,1732
20241202,111700,761943665,716,717,717,716,4515
20241202,111600,758706428,718,719,719,718,23800
20241202,111500,741605296,719,720,720,719,2091
20241202,111400,740101776,720,719,720,719,1629
20241202,111300,738930487,720,719,720,719,890
20241202,111200,738290387,719,719,719,719,4000
20241202,111100,735414387,719,720,720,719,6510
20241202,111000,730728871,722,722,722,722,22
20241202,110900,730712987,721,721,723,721,4479
20241202,110800,727481011,721,720,721,720,1054
20241202,110700,726722081,720,720,720,720,2500
20241202,110600,724922081,721,721,721,720,10210
20241202,110500,717570711,720,720,720,720,172
20241202,110400,717446871,720,721,721,720,3564
20241202,110300,714880786,722,722,722,722,0
20241202,110200,714880786,722,722,722,722,6
20241202,110100,714876454,719,721,721,719,4764
20241202,110000,711446243,721,722,722,721,1587
20241202,105900,710300580,721,721,721,721,639
20241202,105800,709839861,720,720,720,719,6422
20241202,105700,705219090,720,720,720,720,0
20241202,105600,705219090,720,720,720,720,1588
20241202,105500,704075730,719,720,720,719,3205
20241202,105400,701771135,721,721,721,720,720
20241202,105300,701252632,720,720,720,720,2591
20241202,105200,699387112,720,720,720,720,141
20241202,105100,699285592,720,720,720,720,4603
20241202,105000,695971432,720,720,721,720,421
20241202,104900,695668292,718,720,720,718,13029
20241202,104800,686304055,720,720,721,719,1683
20241202,104700,685092352,720,721,721,720,2066
20241202,104600,683604778,721,720,721,720,482
20241202,104500,683257736,721,721,721,721,500
20241202,104400,682897236,720,720,720,720,2969
20241202,104300,680759556,720,721,721,720,595
20241202,104200,680331155,719,720,720,719,2067
20241202,104100,678843922,720,720,720,720,1
20241202,104000,678843202,721,721,721,721,1178
20241202,103900,677993864,721,720,722,717,5740
20241202,103800,673873215,721,720,721,718,545
20241202,103700,673480959,720,717,720,716,4489
20241202,103600,670260769,716,719,720,716,10940
20241202,103500,662399931,719,718,719,718,10473
20241202,103400,654879336,718,718,718,717,3125
20241202,103300,652635902,717,717,717,717,2857
20241202,103200,650587433,717,717,717,717,415
20241202,103100,650289878,718,718,718,717,2424
20241202,103000,648549894,718,716,718,716,1369
20241202,102900,647568806,718,718,718,716,5168
20241202,102800,643860182,716,716,716,716,67
20241202,102700,643812210,716,718,719,715,9917
20241202,102600,636710420,719,718,720,717,5783
20241202,102500,632560245,718,718,720,718,2973
20241202,102400,630420227,718,718,720,718,6717
20241202,102300,625596961,718,717,718,717,10265
20241202,102200,618235191,718,718,720,718,5456
20241202,102100,614317718,718,720,720,718,26987
20241202,102000,594930652,720,721,721,720,14274
20241202,101900,584653122,721,721,721,721,208
20241202,101800,584503154,721,721,721,721,1586
20241202,101700,583359648,721,721,721,721,744
20241202,101600,582823224,720,720,720,720,100
20241202,101500,582751224,721,722,722,721,4057
20241202,101400,579824732,722,722,722,721,2314
20241202,101300,578154623,722,721,722,721,237
20241202,101200,577983610,721,722,722,721,5729
20241202,101100,573847621,721,721,721,721,1310
20241202,101000,572903111,721,719,721,719,8907
20241202,100900,566494443,719,721,721,718,20968
20241202,100800,551406810,721,722,723,721,50937
20241202,100700,514678214,721,722,725,721,15750
20241202,100600,503308101,723,725,725,723,1911
20241202,100500,501926341,725,723,726,723,5058
20241202,100400,498269238,723,723,726,723,5404
20241202,100300,494362143,723,728,728,723,9662
20241202,100200,487361256,728,727,728,726,2519
20241202,100100,485530568,726,726,726,726,2020
20241202,100000,484064048,726,726,726,724,692
20241202,095900,483562604,725,724,725,723,4229
20241202,095800,480501019,724,726,726,724,5351
20241202,095700,476621628,726,726,726,725,432
20241202,095600,476308238,726,725,726,725,461
20241202,095500,475974008,726,727,727,726,2918
20241202,095400,473855478,727,727,727,727,15
20241202,095300,473844573,728,729,729,728,11384
20241202,095200,465554793,728,725,728,725,4057
20241202,095100,462604189,725,725,725,725,1
20241202,095000,462603464,725,729,729,725,1210
20241202,094900,461725885,729,729,729,729,20
20241202,094800,461711305,729,725,729,725,10903
20241202,094700,453800578,722,722,725,722,10096
20241202,094600,446496263,721,725,725,721,20731
20241202,094500,431531081,725,725,725,723,1106
20241202,094400,430730585,725,725,725,723,3807
20241202,094300,427971546,725,725,725,723,10608
20241202,094200,420290572,725,727,728,724,8944
20241202,094100,413801283,728,725,729,725,10912
20241202,094000,405868560,725,726,729,725,15734
20241202,093900,394447489,726,729,729,726,36328
20241202,093800,368070605,727,729,729,727,35508
20241202,093700,342242489,729,735,735,729,59521
20241202,093600,298746195,733,731,738,731,13723
20241202,093500,288704329,731,731,731,730,3199
20241202,093400,286366912,730,731,731,730,736
20241202,093300,285829308,732,734,734,730,2126
20241202,093200,284276970,733,732,733,730,49349
20241202,093100,248225007,734,733,734,731,8039
20241202,093000,242341264,733,734,734,732,18043
20241202,092900,229111998,734,733,735,731,6570
20241202,092800,224292991,732,734,736,732,11459
20241202,092700,215898008,736,737,737,732,13204
20241202,092600,206209840,737,736,739,736,2229
20241202,092500,204566009,736,736,736,736,20211
20241202,092400,189690713,735,735,736,733,21643
20241202,092300,173784590,735,740,740,735,17621
20241202,092200,160815857,738,740,740,738,3084
20241202,092100,158538357,742,740,742,739,5260
20241202,092000,154649537,740,739,742,739,1634
20241202,091900,153441876,742,741,743,739,10885
20241202,091800,145385896,743,745,745,740,502
20241202,091700,145014178,739,741,745,739,15246
20241202,091600,133729868,740,742,742,740,12990
20241202,091500,124105625,742,743,743,742,794
20241202,091400,123516376,745,745,745,745,504
20241202,091300,123140896,746,740,746,740,7950
20241202,091200,117215402,744,741,744,740,522
20241202,091100,116827542,740,745,745,739,17414
20241202,091000,103939004,739,748,754,739,47326
20241202,090900,68639876,748,752,752,748,10424
20241202,090800,60819746,754,755,755,751,3112
20241202,090700,58482594,755,751,755,750,2958
20241202,090600,56261435,750,755,755,749,17110
20241202,090500,43378104,755,761,761,755,5735
20241202,090400,39035887,760,757,760,755,8113
20241202,090300,32893189,757,759,762,757,12415
20241202,090200,23478400,758,754,760,754,7706
20241202,090100,17647029,755,744,755,744,1788
20241202,090000,16302210,742,740,750,740,21732