stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,185200,468004263,724,724,724,724,6976
20241203,185100,468004263,724,724,724,724,0
20241203,185000,468004263,724,724,724,724,0
20241203,184900,468004263,724,724,724,724,0
20241203,184800,468004263,724,724,724,724,0
20241203,184700,468004263,724,724,724,724,0
20241203,184600,468004263,724,724,724,724,0
20241203,184500,468004263,724,724,724,724,0
20241203,184400,468004263,724,724,724,724,0
20241203,184300,468004263,724,724,724,724,0
20241203,184200,468004263,724,724,724,724,0
20241203,184100,468004263,724,724,724,724,0
20241203,184000,468004263,724,724,724,724,0
20241203,183900,468004263,724,724,724,724,0
20241203,183800,468004263,724,724,724,724,0
20241203,183700,468004263,724,724,724,724,0
20241203,183600,468004263,724,724,724,724,0
20241203,183500,468004263,724,724,724,724,0
20241203,183400,468004263,724,724,724,724,0
20241203,183300,468004263,724,724,724,724,0
20241203,183200,468004263,724,724,724,724,0
20241203,183100,468004263,724,724,724,724,0
20241203,183000,468004263,724,724,724,724,0
20241203,182900,468004263,724,724,724,724,0
20241203,182800,468004263,724,724,724,724,0
20241203,182700,468004263,724,724,724,724,0
20241203,182600,468004263,724,724,724,724,0
20241203,182500,468004263,724,724,724,724,0
20241203,182400,468004263,724,724,724,724,0
20241203,182300,468004263,724,724,724,724,0
20241203,182200,468004263,724,724,724,724,6976
20241203,182100,468004263,724,724,724,724,0
20241203,182000,468004263,724,724,724,724,0
20241203,181900,468004263,724,724,724,724,0
20241203,181800,468004263,724,724,724,724,0
20241203,181700,468004263,724,724,724,724,0
20241203,181600,468004263,724,724,724,724,0
20241203,181500,468004263,724,724,724,724,0
20241203,181400,468004263,724,724,724,724,0
20241203,181300,468004263,724,724,724,724,0
20241203,181200,468004263,724,724,724,724,0
20241203,181100,468004263,724,724,724,724,0
20241203,181000,468004263,724,724,724,724,0
20241203,180900,468004263,724,724,724,724,0
20241203,180800,468004263,724,724,724,724,0
20241203,180700,468004263,724,724,724,724,0
20241203,180600,468004263,724,724,724,724,0
20241203,180500,468004263,724,724,724,724,0
20241203,180400,468004263,724,724,724,724,0
20241203,180300,468004263,724,724,724,724,0
20241203,180200,468004263,724,724,724,724,0
20241203,180100,468004263,724,724,724,724,0
20241203,180000,468004263,724,724,724,724,0
20241203,175900,468004263,724,724,724,724,0
20241203,175800,468004263,724,724,724,724,0
20241203,175700,468004263,724,724,724,724,0
20241203,175600,468004263,724,724,724,724,0
20241203,175500,468004263,724,724,724,724,0
20241203,175400,468004263,724,724,724,724,0
20241203,175300,468004263,724,724,724,724,0
20241203,175200,468004263,724,724,724,724,6976
20241203,175100,468004263,724,724,724,724,0
20241203,175000,468004263,724,724,724,724,0
20241203,174900,468004263,724,724,724,724,0
20241203,174800,468004263,724,724,724,724,0
20241203,174700,468004263,724,724,724,724,0
20241203,174600,468004263,724,724,724,724,0
20241203,174500,468004263,724,724,724,724,0
20241203,174400,468004263,724,724,724,724,0
20241203,174300,468004263,724,724,724,724,0
20241203,174200,468004263,724,724,724,724,0
20241203,174100,468004263,724,724,724,724,0
20241203,174000,468004263,724,724,724,724,0
20241203,173900,468004263,724,724,724,724,0
20241203,173800,468004263,724,724,724,724,0
20241203,173700,468004263,724,724,724,724,0
20241203,173600,468004263,724,724,724,724,0
20241203,173500,468004263,724,724,724,724,0
20241203,173400,468004263,724,724,724,724,0
20241203,173300,468004263,724,724,724,724,0
20241203,173200,468004263,724,724,724,724,0
20241203,173100,468004263,724,724,724,724,0
20241203,173000,468004263,724,724,724,724,0
20241203,172900,468004263,724,724,724,724,0
20241203,172800,468004263,724,724,724,724,0
20241203,172700,468004263,724,724,724,724,0
20241203,172600,468004263,724,724,724,724,0
20241203,172500,468004263,724,724,724,724,0
20241203,172400,468004263,724,724,724,724,0
20241203,172300,468004263,724,724,724,724,0
20241203,172200,468004263,724,724,724,724,6976
20241203,172100,468004263,724,724,724,724,0
20241203,172000,468004263,724,724,724,724,0
20241203,171900,468004263,724,724,724,724,0
20241203,171800,468004263,724,724,724,724,0
20241203,171700,468004263,724,724,724,724,0
20241203,171600,468004263,724,724,724,724,0
20241203,171500,468004263,724,724,724,724,0
20241203,171400,468004263,724,724,724,724,0
20241203,171300,468004263,724,724,724,724,0
20241203,171200,468004263,724,724,724,724,0
20241203,171100,468004263,724,724,724,724,0
20241203,171000,468004263,724,724,724,724,0
20241203,170900,468004263,724,724,724,724,0
20241203,170800,468004263,724,724,724,724,0
20241203,170700,468004263,724,724,724,724,0
20241203,170600,468004263,724,724,724,724,0
20241203,170500,468004263,724,724,724,724,0
20241203,170400,468004263,724,724,724,724,0
20241203,170300,468004263,724,724,724,724,0
20241203,170200,468004263,724,724,724,724,0
20241203,170100,468004263,724,724,724,724,0
20241203,170000,468004263,724,724,724,724,0
20241203,165900,468004263,724,724,724,724,0
20241203,165800,468004263,724,724,724,724,0
20241203,165700,468004263,724,724,724,724,0
20241203,165600,468004263,724,724,724,724,0
20241203,165500,468004263,724,724,724,724,0
20241203,165400,468004263,724,724,724,724,0
20241203,165300,468004263,724,724,724,724,0
20241203,165200,468004263,724,724,724,724,6976
20241203,165100,468004263,724,724,724,724,0
20241203,165000,468004263,724,724,724,724,0
20241203,164900,468004263,724,724,724,724,0
20241203,164800,468004263,724,724,724,724,0
20241203,164700,468004263,724,724,724,724,0
20241203,164600,468004263,724,724,724,724,0
20241203,164500,468004263,724,724,724,724,0
20241203,164400,468004263,724,724,724,724,0
20241203,164300,468004263,724,724,724,724,0
20241203,164200,468004263,724,724,724,724,0
20241203,164100,468004263,724,724,724,724,0
20241203,164000,468004263,724,724,724,724,0
20241203,163900,468004263,724,724,724,724,0
20241203,163800,468004263,724,724,724,724,0
20241203,163700,468004263,724,724,724,724,0
20241203,163600,468004263,724,724,724,724,0
20241203,163500,468004263,724,724,724,724,0
20241203,163400,468004263,724,724,724,724,0
20241203,163300,468004263,724,724,724,724,0
20241203,163200,468004263,724,724,724,724,0
20241203,163100,468004263,724,724,724,724,0
20241203,163000,468004263,724,724,724,724,0
20241203,162900,468004263,724,724,724,724,0
20241203,162800,468004263,724,724,724,724,0
20241203,162700,468004263,724,724,724,724,0
20241203,162600,468004263,724,724,724,724,0
20241203,162500,468004263,724,724,724,724,0
20241203,162400,468004263,724,724,724,724,0
20241203,162300,468004263,724,724,724,724,0
20241203,162200,468004263,724,724,724,724,6976
20241203,162100,468004263,724,724,724,724,0
20241203,162000,468004263,724,724,724,724,0
20241203,161900,468004263,724,724,724,724,0
20241203,161800,468004263,724,724,724,724,0
20241203,161700,468004263,724,724,724,724,0
20241203,161600,468004263,724,724,724,724,0
20241203,161500,468004263,724,724,724,724,0
20241203,161400,468004263,724,724,724,724,0
20241203,161300,468004263,724,724,724,724,0
20241203,161200,468004263,724,724,724,724,0
20241203,161100,468004263,724,724,724,724,0
20241203,161000,468004263,724,724,724,724,0
20241203,160900,468004263,724,724,724,724,0
20241203,160800,468004263,724,724,724,724,0
20241203,160700,468004263,724,724,724,724,0
20241203,160600,468004263,724,724,724,724,0
20241203,160500,468004263,724,724,724,724,0
20241203,160400,468004263,724,724,724,724,0
20241203,160300,468004263,724,724,724,724,0
20241203,160200,468004263,724,724,724,724,0
20241203,160100,468004263,724,724,724,724,0
20241203,160000,468004263,724,724,724,724,0
20241203,155900,468004263,724,724,724,724,0
20241203,155800,468004263,724,724,724,724,0
20241203,155700,468004263,724,724,724,724,0
20241203,155600,468004263,724,724,724,724,0
20241203,155500,468004263,724,724,724,724,0
20241203,155400,468004263,724,724,724,724,0
20241203,155300,468004263,724,724,724,724,0
20241203,155200,468004263,724,724,724,724,6976
20241203,155100,468004263,724,724,724,724,0
20241203,155000,468004263,724,724,724,724,0
20241203,154900,468004263,724,724,724,724,0
20241203,154800,468004263,724,724,724,724,0
20241203,154700,468004263,724,724,724,724,0
20241203,154600,468004263,724,724,724,724,0
20241203,154500,468004263,724,724,724,724,0
20241203,154400,468004263,724,724,724,724,0
20241203,154300,468004263,724,724,724,724,0
20241203,154200,468004263,724,724,724,724,0
20241203,154100,468004263,724,724,724,724,0
20241203,154000,468004263,724,724,724,724,0
20241203,153900,468004263,724,724,724,724,0
20241203,153800,468004263,724,724,724,724,0
20241203,153700,468004263,724,724,724,724,0
20241203,153600,468004263,724,724,724,724,0
20241203,153500,468004263,724,724,724,724,0
20241203,153400,468004263,724,724,724,724,0
20241203,153300,468004263,724,724,724,724,0
20241203,153200,468004263,724,724,724,724,0
20241203,153100,468004263,724,724,724,724,0
20241203,153000,468004263,724,724,724,724,6976
20241203,152900,462953639,724,724,724,724,0
20241203,152800,462953639,724,724,724,724,0
20241203,152700,462953639,724,724,724,724,0
20241203,152600,462953639,724,724,724,724,0
20241203,152500,462953639,724,724,724,724,0
20241203,152400,462953639,724,724,724,724,0
20241203,152300,462953639,724,724,724,724,0
20241203,152200,462953639,724,724,724,724,0
20241203,152100,462953639,724,724,724,724,0
20241203,152000,462953639,724,724,724,724,0
20241203,151900,462953639,724,727,728,724,16565
20241203,151800,450945847,727,727,727,727,1001
20241203,151700,450218120,725,727,727,725,704
20241203,151600,449706346,727,727,727,727,4466
20241203,151500,446459564,727,727,727,727,300
20241203,151400,446241464,725,725,725,725,2
20241203,151300,446240014,725,726,726,725,1295
20241203,151200,445300844,726,727,727,726,10
20241203,151100,445293582,727,727,727,727,0
20241203,151000,445293582,727,727,727,727,0
20241203,150900,445293582,727,727,727,727,1
20241203,150800,445292855,726,727,727,725,1461
20241203,150700,444231609,727,725,727,725,169
20241203,150600,444109080,727,727,727,726,254
20241203,150500,443924671,726,726,727,726,1425
20241203,150400,442888969,726,728,728,726,76
20241203,150300,442833791,727,727,727,727,0
20241203,150200,442833791,727,725,727,725,24
20241203,150100,442816345,729,728,729,728,20001
20241203,150000,428255616,726,726,726,726,0
20241203,145900,428255616,726,727,728,725,7491
20241203,145800,422812356,726,726,726,726,400
20241203,145700,422521956,727,727,727,727,1
20241203,145600,422521229,724,727,727,724,1001
20241203,145500,421796027,725,725,725,725,1000
20241203,145400,421071027,725,727,728,725,2033
20241203,145300,419595001,725,725,725,725,1
20241203,145200,419594276,727,725,727,725,678
20241203,145100,419102724,727,727,727,727,0
20241203,145000,419102724,727,728,728,727,14897
20241203,144900,408272602,728,728,728,728,886
20241203,144800,407627594,729,728,729,728,3396
20241203,144700,405155305,728,728,728,728,2609
20241203,144600,403255953,728,726,728,726,7752
20241203,144500,397620291,724,727,727,724,4002
20241203,144400,394722836,727,726,727,726,1005
20241203,144300,393993204,726,726,726,726,1535
20241203,144200,392878794,724,724,724,724,0
20241203,144100,392878794,724,725,725,724,4000
20241203,144000,389982239,725,726,726,725,902
20241203,143900,389327639,726,726,726,726,17
20241203,143800,389315297,727,727,727,727,10
20241203,143700,389308027,727,727,727,727,3
20241203,143600,389305846,726,726,726,726,0
20241203,143500,389305846,726,726,726,726,1280
20241203,143400,388376566,726,726,726,726,195
20241203,143300,388234996,727,727,727,727,0
20241203,143200,388234996,727,727,727,727,0
20241203,143100,388234996,727,727,727,727,220
20241203,143000,388075056,725,727,727,725,1004
20241203,142900,387347148,725,725,725,725,0
20241203,142800,387347148,725,725,725,725,301
20241203,142700,387128923,725,725,725,725,0
20241203,142600,387128923,725,723,725,723,5258
20241203,142500,383317579,723,723,723,723,246
20241203,142400,383139721,725,725,725,725,1
20241203,142300,383138996,723,723,723,723,2000
20241203,142200,381692996,724,724,724,724,0
20241203,142100,381692996,724,724,724,724,514
20241203,142000,381320860,724,724,724,724,2000
20241203,141900,379872860,723,727,727,723,389
20241203,141800,379591200,728,727,728,727,388
20241203,141700,379309114,727,727,727,727,1480
20241203,141600,378233154,726,726,726,726,10
20241203,141500,378225894,727,727,727,727,0
20241203,141400,378225894,727,727,727,727,300
20241203,141300,378007794,727,725,727,725,2102
20241203,141200,376483840,726,726,726,724,1226
20241203,141100,375593770,724,724,724,724,2526
20241203,141000,373764946,726,726,726,726,346
20241203,140900,373513750,726,726,726,726,3
20241203,140800,373511572,725,725,725,724,1248
20241203,140700,372607046,725,725,725,725,22
20241203,140600,372591096,725,725,725,725,1000
20241203,140500,371866096,725,725,725,725,771
20241203,140400,371307121,725,724,725,724,2068
20241203,140300,369809888,725,725,725,725,0
20241203,140200,369809888,725,725,725,725,0
20241203,140100,369809888,725,725,725,725,48
20241203,140000,369775088,725,725,725,725,225
20241203,135900,369611963,726,726,726,726,66
20241203,135800,369564047,726,725,726,725,392
20241203,135700,369279846,725,726,726,725,1275
20241203,135600,368354396,726,725,726,725,195
20241203,135500,368212827,727,727,727,727,0
20241203,135400,368212827,727,727,727,727,4
20241203,135300,368209919,723,725,727,723,7100
20241203,135200,363061936,724,725,725,724,6
20241203,135100,363057591,723,723,723,723,198
20241203,135000,362914437,725,723,725,723,237
20241203,134900,362743084,725,725,725,725,0
20241203,134800,362743084,725,725,725,725,0
20241203,134700,362743084,725,725,725,723,201
20241203,134600,362597559,725,725,725,725,411
20241203,134500,362299584,725,724,725,724,1161
20241203,134400,361459018,725,725,725,725,1
20241203,134300,361458293,724,724,724,724,203
20241203,134200,361311321,725,725,725,725,25
20241203,134100,361293196,725,725,725,725,40
20241203,134000,361264196,725,725,725,725,50
20241203,133900,361227946,725,725,725,725,818
20241203,133800,360634896,725,725,725,725,0
20241203,133700,360634896,725,725,725,725,100
20241203,133600,360562396,725,723,725,723,375
20241203,133500,360291072,725,725,725,725,0
20241203,133400,360291072,725,725,725,725,100
20241203,133300,360218572,725,725,725,725,0
20241203,133200,360218572,725,725,725,725,11
20241203,133100,360210597,725,725,725,725,355
20241203,133000,359953222,725,724,725,724,2012
20241203,132900,358496062,723,723,723,723,5534
20241203,132800,354494980,721,722,722,721,1015
20241203,132700,353763150,722,722,722,722,1459
20241203,132600,352709752,722,722,722,722,252
20241203,132500,352527808,722,722,722,722,1000
20241203,132400,351805808,721,721,721,721,1
20241203,132300,351805087,723,723,723,723,1
20241203,132200,351804364,721,721,723,721,5
20241203,132100,351800757,721,722,722,721,10241
20241203,132000,344406996,722,722,722,722,0
20241203,131900,344406996,722,722,722,722,3000
20241203,131800,342240996,723,722,723,722,2501
20241203,131700,340435273,722,722,722,722,2000
20241203,131600,338991273,722,722,722,722,0
20241203,131500,338991273,722,722,722,722,904
20241203,131400,338338585,721,721,721,721,1113
20241203,131300,337536112,721,721,721,721,0
20241203,131200,337536112,721,721,722,721,297
20241203,131100,337321974,722,722,722,722,50
20241203,131000,337285874,722,722,722,722,0
20241203,130900,337285874,722,722,722,722,50
20241203,130800,337249774,722,722,722,722,0
20241203,130700,337249774,722,722,722,722,1
20241203,130600,337249052,721,721,721,721,370
20241203,130500,336982282,721,721,721,721,2686
20241203,130400,335045676,721,721,721,720,3189
20241203,130300,332749183,721,721,721,721,3886
20241203,130200,329947377,720,720,720,720,2000
20241203,130100,328507377,721,721,721,721,1
20241203,130000,328506656,720,721,721,720,3000
20241203,125900,326346588,721,721,721,721,0
20241203,125800,326346588,721,721,721,721,3000
20241203,125700,324183588,721,721,721,721,90
20241203,125600,324118698,721,721,721,721,1200
20241203,125500,323253498,721,721,721,721,2000
20241203,125400,321811498,723,723,723,723,0
20241203,125300,321811498,723,722,723,722,1501
20241203,125200,320727383,722,722,722,722,5
20241203,125100,320723773,722,722,722,722,0
20241203,125000,320723773,722,722,722,722,7
20241203,124900,320718719,722,722,722,722,71
20241203,124800,320667457,723,723,723,723,0
20241203,124700,320667457,723,723,723,723,251
20241203,124600,320485984,722,722,723,722,67
20241203,124500,320437609,722,722,722,722,50
20241203,124400,320401509,722,721,722,721,1363
20241203,124300,319418423,722,722,722,722,0
20241203,124200,319418423,722,722,722,722,83
20241203,124100,319358497,723,723,723,723,0
20241203,124000,319358497,723,722,723,722,1452
20241203,123900,318310152,722,722,722,722,0
20241203,123800,318310152,722,722,722,722,0
20241203,123700,318310152,722,722,722,722,43
20241203,123600,318279106,722,722,722,722,101
20241203,123500,318206184,722,722,722,722,0
20241203,123400,318206184,722,722,722,722,11
20241203,123300,318198242,722,722,722,722,0
20241203,123200,318198242,722,722,722,722,198
20241203,123100,318055286,722,723,723,722,26
20241203,123000,318036504,723,723,723,722,3
20241203,122900,318034336,722,722,722,722,0
20241203,122800,318034336,722,722,722,722,0
20241203,122700,318034336,722,722,722,722,562
20241203,122600,317628572,723,723,723,723,105
20241203,122500,317552657,723,724,724,723,439
20241203,122400,317235221,724,724,724,723,1208
20241203,122300,316361824,724,724,724,724,0
20241203,122200,316361824,724,724,724,724,58
20241203,122100,316319832,724,723,724,723,203
20241203,122000,316173060,723,723,723,723,2099
20241203,121900,314655483,723,723,723,723,3
20241203,121800,314653314,723,723,723,723,2527
20241203,121700,312826293,723,723,723,723,100
20241203,121600,312753993,725,725,725,725,0
20241203,121500,312753993,725,725,725,725,0
20241203,121400,312753993,725,725,725,725,4
20241203,121300,312751093,725,724,725,724,1194
20241203,121200,311885628,724,724,724,724,0
20241203,121100,311885628,724,724,724,724,5009
20241203,121000,308259112,724,722,724,722,42879
20241203,120900,277275784,720,720,720,720,3700
20241203,120800,274611784,721,721,721,721,280
20241203,120700,274409904,721,721,721,721,0
20241203,120600,274409904,721,721,721,721,20
20241203,120500,274395484,721,720,721,720,1308
20241203,120400,273453416,720,720,720,720,50
20241203,120300,273417416,721,721,721,721,50
20241203,120200,273381366,721,720,721,720,4517
20241203,120100,270125109,719,719,719,719,1500
20241203,120000,269046609,720,720,720,720,1
20241203,115900,269045889,720,720,720,720,9
20241203,115800,269039409,720,720,720,720,2377
20241203,115700,267327969,718,718,718,718,0
20241203,115600,267327969,718,718,718,718,0
20241203,115500,267327969,718,718,718,718,0
20241203,115400,267327969,718,718,718,718,0
20241203,115300,267327969,718,720,720,718,5796
20241203,115200,263164179,720,720,720,720,30
20241203,115100,263142579,720,720,720,719,207
20241203,115000,262993734,720,720,720,720,1336
20241203,114900,262031814,720,720,720,720,0
20241203,114800,262031814,720,720,720,720,131
20241203,114700,261937494,720,719,720,719,70
20241203,114600,261887162,719,719,719,719,11
20241203,114500,261879253,719,719,719,719,0
20241203,114400,261879253,719,719,719,719,394
20241203,114300,261595967,719,719,719,719,962
20241203,114200,260904289,719,719,719,719,1049
20241203,114100,260150058,719,719,719,719,2
20241203,114000,260148620,719,719,719,719,10810
20241203,113900,252376230,719,718,719,718,533
20241203,113800,251993339,718,718,718,718,264
20241203,113700,251803787,718,719,719,718,860
20241203,113600,251185803,719,718,719,718,964
20241203,113500,250493569,718,718,718,718,5
20241203,113400,250489979,718,718,718,718,0
20241203,113300,250489979,718,718,718,718,1408
20241203,113200,249479035,718,718,718,718,0
20241203,113100,249479035,718,718,718,718,0
20241203,113000,249479035,718,717,718,717,1011
20241203,112900,248754138,716,716,716,716,2
20241203,112800,248752706,715,715,715,715,70
20241203,112700,248702656,715,715,715,715,0
20241203,112600,248702656,715,715,715,715,5000
20241203,112500,245127656,717,717,717,717,11042
20241203,112400,237210542,717,717,717,717,2500
20241203,112300,235418042,717,716,717,716,600
20241203,112200,234987846,717,715,717,715,14882
20241203,112100,224317747,715,715,715,715,13
20241203,112000,224308452,715,715,715,715,3276
20241203,111900,221966112,716,717,717,716,144
20241203,111800,221862998,717,716,717,716,554
20241203,111700,221466330,715,717,717,715,456
20241203,111600,221139929,717,717,717,717,0
20241203,111500,221139929,717,716,717,716,1008
20241203,111400,220418193,716,717,717,716,310
20241203,111300,220196223,717,717,717,717,0
20241203,111200,220196223,717,717,717,717,0
20241203,111100,220196223,717,717,717,717,100
20241203,111000,220124523,717,717,717,717,13
20241203,110900,220115202,717,717,717,717,10
20241203,110800,220108032,717,715,717,715,1002
20241203,110700,219391598,716,716,717,716,2095
20241203,110600,217889529,716,714,716,714,3429
20241203,110500,215435365,713,713,713,713,0
20241203,110400,215435365,713,713,713,713,0
20241203,110300,215435365,713,715,715,713,3000
20241203,110200,213295733,715,715,715,715,703
20241203,110100,212793088,718,714,718,714,1013
20241203,110000,212069765,719,717,719,714,1126
20241203,105900,211265289,713,719,719,713,7837
20241203,105800,205661322,719,719,719,719,10
20241203,105700,205654132,718,718,718,718,1015
20241203,105600,204925362,718,718,718,718,2
20241203,105500,204923926,717,717,717,717,1
20241203,105400,204923209,717,717,717,717,0
20241203,105300,204923209,717,717,717,717,1000
20241203,105200,204206209,714,716,716,714,7747
20241203,105100,198666155,716,717,717,716,2885
20241203,105000,196597683,717,717,717,717,195
20241203,104900,196457868,717,717,717,717,20
20241203,104800,196443528,719,715,719,715,2
20241203,104700,196442094,716,717,717,715,80
20241203,104600,196384853,719,718,719,715,11002
20241203,104500,188500198,718,719,719,718,3152
20241203,104400,186236912,719,719,720,719,265
20241203,104300,186046347,719,719,719,719,3
20241203,104200,186044190,720,719,720,718,2967
20241203,104100,183912916,718,718,718,718,1065
20241203,104000,183148246,718,718,718,718,45
20241203,103900,183115936,718,718,718,718,1007
20241203,103800,182392910,718,718,718,718,0
20241203,103700,182392910,718,718,718,718,2
20241203,103600,182391474,718,717,718,716,5510
20241203,103500,178445689,717,717,717,717,600
20241203,103400,178015489,717,717,717,717,1000
20241203,103300,177298489,717,718,718,716,1446
20241203,103200,176262833,718,717,718,717,3546
20241203,103100,173716853,717,717,717,717,1
20241203,103000,173716136,717,717,718,717,354
20241203,102900,173462314,718,717,718,717,127
20241203,102800,173371254,717,718,718,717,547
20241203,102700,172978555,718,717,718,717,205
20241203,102600,172831560,717,717,717,717,1861
20241203,102500,171497223,717,717,717,717,200
20241203,102400,171353823,718,718,719,718,5509
20241203,102300,167394327,718,717,718,717,697
20241203,102200,166894078,718,717,718,717,208
20241203,102100,166744941,718,718,718,718,222
20241203,102000,166585545,718,716,718,716,2530
20241203,101900,164771030,717,717,718,717,4615
20241203,101800,161461574,716,715,716,715,2145
20241203,101700,159926274,715,715,716,715,86
20241203,101600,159864722,714,712,714,712,2490
20241203,101500,158087761,710,712,714,710,4599
20241203,101400,154818180,713,713,713,713,25
20241203,101300,154800355,713,714,714,708,48929
20241203,101200,120058175,716,718,718,711,22727
20241203,101100,103875273,714,717,718,714,17867
20241203,101000,91100170,717,718,718,717,343
20241203,100900,90854224,718,719,719,718,19
20241203,100800,90840580,719,719,719,719,89
20241203,100700,90776589,719,719,719,717,1031
20241203,100600,90035320,718,719,719,718,6
20241203,100500,90031011,717,718,719,717,5540
20241203,100400,86057734,718,719,719,718,3903
20241203,100300,83255361,719,721,721,719,100
20241203,100200,83183459,719,718,721,718,461
20241203,100100,82851981,719,719,719,719,3537
20241203,100000,80308878,719,719,721,719,3814
20241203,095900,77565386,719,719,719,719,1000
20241203,095800,76846386,719,720,720,719,10814
20241203,095700,69061120,720,720,720,720,200
20241203,095600,68917120,721,722,722,721,20
20241203,095500,68902685,722,722,722,722,9
20241203,095400,68896187,722,720,722,720,12
20241203,095300,68887545,720,722,722,720,2481
20241203,095200,67099845,722,722,722,722,200
20241203,095100,66955445,722,722,722,722,3711
20241203,095000,64276103,722,722,722,722,2
20241203,094900,64274659,720,719,722,719,112
20241203,094800,64194126,722,722,722,719,298
20241203,094700,63979834,722,721,722,721,400
20241203,094600,63691334,721,721,721,721,1271
20241203,094500,62774943,721,721,721,721,41
20241203,094400,62745382,721,721,721,721,6
20241203,094300,62741056,721,721,721,721,2
20241203,094200,62739614,721,721,721,721,10
20241203,094100,62732404,719,719,719,719,265
20241203,094000,62541869,719,719,719,719,1000
20241203,093900,61822869,719,719,719,719,1
20241203,093800,61822150,719,719,719,719,251
20241203,093700,61641681,719,720,722,719,60
20241203,093600,61598528,722,722,722,722,2
20241203,093500,61597084,722,722,722,722,99
20241203,093400,61525606,722,721,722,721,45
20241203,093300,61493117,719,722,722,719,192
20241203,093200,61354936,722,721,722,721,1950
20241203,093100,59948984,721,719,721,719,830
20241203,093000,59351844,719,719,719,719,0
20241203,092900,59351844,719,718,721,718,5754
20241203,092800,55219899,721,720,721,720,3001
20241203,092700,53059178,720,720,720,720,1
20241203,092600,53058458,718,718,718,718,1551
20241203,092500,51944840,718,718,718,718,0
20241203,092400,51944840,718,718,718,718,1
20241203,092300,51944122,718,718,718,718,5032
20241203,092200,48331146,719,719,719,719,1501
20241203,092100,47251927,719,719,719,719,1451
20241203,092000,46208658,719,720,720,719,994
20241203,091900,45493001,720,721,721,720,136
20241203,091800,45395068,721,724,724,721,198
20241203,091700,45252301,724,720,724,719,2134
20241203,091600,43717252,720,720,720,720,0
20241203,091500,43717252,720,724,724,720,5757
20241203,091400,39552045,724,724,724,724,5197
20241203,091300,35789417,723,724,724,721,7170
20241203,091200,30611322,722,723,723,722,6595
20241203,091100,25846941,723,725,725,723,411
20241203,091000,25549734,723,724,725,723,5022
20241203,090900,21913822,721,721,721,721,98
20241203,090800,21843164,724,723,724,723,2735
20241203,090700,19865076,720,720,720,719,3214
20241203,090600,17551128,720,721,721,720,2401
20241203,090500,15821858,723,722,723,722,354
20241203,090400,15565970,723,723,723,720,1277
20241203,090300,14643040,722,722,723,719,3038
20241203,090200,12455062,719,719,722,719,1862
20241203,090100,11115949,719,722,723,719,937
20241203,090000,10439452,723,713,723,713,13604