stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185200,999224103,635,635,635,635,11179
20241205,185100,999224103,635,635,635,635,0
20241205,185000,999224103,635,635,635,635,0
20241205,184900,999224103,635,635,635,635,0
20241205,184800,999224103,635,635,635,635,0
20241205,184700,999224103,635,635,635,635,0
20241205,184600,999224103,635,635,635,635,0
20241205,184500,999224103,635,635,635,635,0
20241205,184400,999224103,635,635,635,635,0
20241205,184300,999224103,635,635,635,635,0
20241205,184200,999224103,635,635,635,635,0
20241205,184100,999224103,635,635,635,635,0
20241205,184000,999224103,635,635,635,635,0
20241205,183900,999224103,635,635,635,635,0
20241205,183800,999224103,635,635,635,635,0
20241205,183700,999224103,635,635,635,635,0
20241205,183600,999224103,635,635,635,635,0
20241205,183500,999224103,635,635,635,635,0
20241205,183400,999224103,635,635,635,635,0
20241205,183300,999224103,635,635,635,635,0
20241205,183200,999224103,635,635,635,635,0
20241205,183100,999224103,635,635,635,635,0
20241205,183000,999224103,635,635,635,635,0
20241205,182900,999224103,635,635,635,635,0
20241205,182800,999224103,635,635,635,635,0
20241205,182700,999224103,635,635,635,635,0
20241205,182600,999224103,635,635,635,635,0
20241205,182500,999224103,635,635,635,635,0
20241205,182400,999224103,635,635,635,635,0
20241205,182300,999224103,635,635,635,635,0
20241205,182200,999224103,635,635,635,635,11179
20241205,182100,999224103,635,635,635,635,0
20241205,182000,999224103,635,635,635,635,0
20241205,181900,999224103,635,635,635,635,0
20241205,181800,999224103,635,635,635,635,0
20241205,181700,999224103,635,635,635,635,0
20241205,181600,999224103,635,635,635,635,0
20241205,181500,999224103,635,635,635,635,0
20241205,181400,999224103,635,635,635,635,0
20241205,181300,999224103,635,635,635,635,0
20241205,181200,999224103,635,635,635,635,0
20241205,181100,999224103,635,635,635,635,0
20241205,181000,999224103,635,635,635,635,0
20241205,180900,999224103,635,635,635,635,0
20241205,180800,999224103,635,635,635,635,0
20241205,180700,999224103,635,635,635,635,0
20241205,180600,999224103,635,635,635,635,0
20241205,180500,999224103,635,635,635,635,0
20241205,180400,999224103,635,635,635,635,0
20241205,180300,999224103,635,635,635,635,0
20241205,180200,999224103,635,635,635,635,0
20241205,180100,999224103,635,635,635,635,0
20241205,180000,999224103,635,635,635,635,0
20241205,175900,999224103,635,635,635,635,0
20241205,175800,999224103,635,635,635,635,0
20241205,175700,999224103,635,635,635,635,0
20241205,175600,999224103,635,635,635,635,0
20241205,175500,999224103,635,635,635,635,0
20241205,175400,999224103,635,635,635,635,0
20241205,175300,999224103,635,635,635,635,0
20241205,175200,999224103,635,635,635,635,11179
20241205,175100,999224103,635,635,635,635,0
20241205,175000,999224103,635,635,635,635,0
20241205,174900,999224103,635,635,635,635,0
20241205,174800,999224103,635,635,635,635,0
20241205,174700,999224103,635,635,635,635,0
20241205,174600,999224103,635,635,635,635,0
20241205,174500,999224103,635,635,635,635,0
20241205,174400,999224103,635,635,635,635,0
20241205,174300,999224103,635,635,635,635,0
20241205,174200,999224103,635,635,635,635,0
20241205,174100,999224103,635,635,635,635,0
20241205,174000,999224103,635,635,635,635,0
20241205,173900,999224103,635,635,635,635,0
20241205,173800,999224103,635,635,635,635,0
20241205,173700,999224103,635,635,635,635,0
20241205,173600,999224103,635,635,635,635,0
20241205,173500,999224103,635,635,635,635,0
20241205,173400,999224103,635,635,635,635,0
20241205,173300,999224103,635,635,635,635,0
20241205,173200,999224103,635,635,635,635,0
20241205,173100,999224103,635,635,635,635,0
20241205,173000,999224103,635,635,635,635,0
20241205,172900,999224103,635,635,635,635,0
20241205,172800,999224103,635,635,635,635,0
20241205,172700,999224103,635,635,635,635,0
20241205,172600,999224103,635,635,635,635,0
20241205,172500,999224103,635,635,635,635,0
20241205,172400,999224103,635,635,635,635,0
20241205,172300,999224103,635,635,635,635,0
20241205,172200,999224103,635,635,635,635,11179
20241205,172100,999224103,635,635,635,635,0
20241205,172000,999224103,635,635,635,635,0
20241205,171900,999224103,635,635,635,635,0
20241205,171800,999224103,635,635,635,635,0
20241205,171700,999224103,635,635,635,635,0
20241205,171600,999224103,635,635,635,635,0
20241205,171500,999224103,635,635,635,635,0
20241205,171400,999224103,635,635,635,635,0
20241205,171300,999224103,635,635,635,635,0
20241205,171200,999224103,635,635,635,635,0
20241205,171100,999224103,635,635,635,635,0
20241205,171000,999224103,635,635,635,635,0
20241205,170900,999224103,635,635,635,635,0
20241205,170800,999224103,635,635,635,635,0
20241205,170700,999224103,635,635,635,635,0
20241205,170600,999224103,635,635,635,635,0
20241205,170500,999224103,635,635,635,635,0
20241205,170400,999224103,635,635,635,635,0
20241205,170300,999224103,635,635,635,635,0
20241205,170200,999224103,635,635,635,635,0
20241205,170100,999224103,635,635,635,635,0
20241205,170000,999224103,635,635,635,635,0
20241205,165900,999224103,635,635,635,635,0
20241205,165800,999224103,635,635,635,635,0
20241205,165700,999224103,635,635,635,635,0
20241205,165600,999224103,635,635,635,635,0
20241205,165500,999224103,635,635,635,635,0
20241205,165400,999224103,635,635,635,635,0
20241205,165300,999224103,635,635,635,635,0
20241205,165200,999224103,635,635,635,635,11179
20241205,165100,999224103,635,635,635,635,0
20241205,165000,999224103,635,635,635,635,0
20241205,164900,999224103,635,635,635,635,0
20241205,164800,999224103,635,635,635,635,0
20241205,164700,999224103,635,635,635,635,0
20241205,164600,999224103,635,635,635,635,0
20241205,164500,999224103,635,635,635,635,0
20241205,164400,999224103,635,635,635,635,0
20241205,164300,999224103,635,635,635,635,0
20241205,164200,999224103,635,635,635,635,0
20241205,164100,999224103,635,635,635,635,0
20241205,164000,999224103,635,635,635,635,0
20241205,163900,999224103,635,635,635,635,0
20241205,163800,999224103,635,635,635,635,0
20241205,163700,999224103,635,635,635,635,0
20241205,163600,999224103,635,635,635,635,0
20241205,163500,999224103,635,635,635,635,0
20241205,163400,999224103,635,635,635,635,0
20241205,163300,999224103,635,635,635,635,0
20241205,163200,999224103,635,635,635,635,0
20241205,163100,999224103,635,635,635,635,0
20241205,163000,999224103,635,635,635,635,0
20241205,162900,999224103,635,635,635,635,0
20241205,162800,999224103,635,635,635,635,0
20241205,162700,999224103,635,635,635,635,0
20241205,162600,999224103,635,635,635,635,0
20241205,162500,999224103,635,635,635,635,0
20241205,162400,999224103,635,635,635,635,0
20241205,162300,999224103,635,635,635,635,0
20241205,162200,999224103,635,635,635,635,11179
20241205,162100,999224103,635,635,635,635,0
20241205,162000,999224103,635,635,635,635,0
20241205,161900,999224103,635,635,635,635,0
20241205,161800,999224103,635,635,635,635,0
20241205,161700,999224103,635,635,635,635,0
20241205,161600,999224103,635,635,635,635,0
20241205,161500,999224103,635,635,635,635,0
20241205,161400,999224103,635,635,635,635,0
20241205,161300,999224103,635,635,635,635,0
20241205,161200,999224103,635,635,635,635,0
20241205,161100,999224103,635,635,635,635,0
20241205,161000,999224103,635,635,635,635,0
20241205,160900,999224103,635,635,635,635,0
20241205,160800,999224103,635,635,635,635,0
20241205,160700,999224103,635,635,635,635,0
20241205,160600,999224103,635,635,635,635,0
20241205,160500,999224103,635,635,635,635,0
20241205,160400,999224103,635,635,635,635,0
20241205,160300,999224103,635,635,635,635,0
20241205,160200,999224103,635,635,635,635,0
20241205,160100,999224103,635,635,635,635,0
20241205,160000,999224103,635,635,635,635,0
20241205,155900,999224103,635,635,635,635,0
20241205,155800,999224103,635,635,635,635,0
20241205,155700,999224103,635,635,635,635,0
20241205,155600,999224103,635,635,635,635,0
20241205,155500,999224103,635,635,635,635,0
20241205,155400,999224103,635,635,635,635,0
20241205,155300,999224103,635,635,635,635,0
20241205,155200,999224103,635,635,635,635,11179
20241205,155100,999224103,635,635,635,635,0
20241205,155000,999224103,635,635,635,635,0
20241205,154900,999224103,635,635,635,635,0
20241205,154800,999224103,635,635,635,635,0
20241205,154700,999224103,635,635,635,635,0
20241205,154600,999224103,635,635,635,635,0
20241205,154500,999224103,635,635,635,635,0
20241205,154400,999224103,635,635,635,635,0
20241205,154300,999224103,635,635,635,635,0
20241205,154200,999224103,635,635,635,635,0
20241205,154100,999224103,635,635,635,635,0
20241205,154000,999224103,635,635,635,635,0
20241205,153900,999224103,635,635,635,635,0
20241205,153800,999224103,635,635,635,635,0
20241205,153700,999224103,635,635,635,635,0
20241205,153600,999224103,635,635,635,635,0
20241205,153500,999224103,635,635,635,635,0
20241205,153400,999224103,635,635,635,635,0
20241205,153300,999224103,635,635,635,635,0
20241205,153200,999224103,635,635,635,635,0
20241205,153100,999224103,635,635,635,635,0
20241205,153000,999224103,635,635,635,635,11179
20241205,152900,992125438,635,635,635,635,0
20241205,152800,992125438,635,635,635,635,0
20241205,152700,992125438,635,635,635,635,0
20241205,152600,992125438,635,635,635,635,0
20241205,152500,992125438,635,635,635,635,0
20241205,152400,992125438,635,635,635,635,0
20241205,152300,992125438,635,635,635,635,0
20241205,152200,992125438,635,635,635,635,0
20241205,152100,992125438,635,635,635,635,0
20241205,152000,992125438,635,635,635,635,0
20241205,151900,992125438,635,635,637,635,2197
20241205,151800,990730341,636,636,636,636,884
20241205,151700,990168117,636,636,637,636,1083
20241205,151600,989479328,636,635,636,635,5823
20241205,151500,985781305,636,637,637,636,5
20241205,151400,985778121,634,637,637,634,3501
20241205,151300,983556984,634,638,638,634,3077
20241205,151200,981603501,638,638,638,638,294
20241205,151100,981415929,637,638,638,637,162
20241205,151000,981312731,639,639,639,639,0
20241205,150900,981312731,639,638,639,638,197
20241205,150800,981186858,639,639,639,639,1
20241205,150700,981186219,639,638,639,638,21
20241205,150600,981172818,638,638,638,632,7887
20241205,150500,976150679,637,638,638,637,2518
20241205,150400,974546706,639,640,640,639,3
20241205,150300,974544788,637,637,637,637,7504
20241205,150200,969764740,637,636,637,636,13110
20241205,150100,961415770,636,635,636,632,12589
20241205,150000,953418478,634,634,634,634,763
20241205,145900,952934736,633,633,633,633,4000
20241205,145800,950402736,634,635,636,634,2823
20241205,145700,948609984,635,635,635,634,514
20241205,145600,948283657,636,636,636,636,0
20241205,145500,948283657,636,635,636,632,10272
20241205,145400,941789294,635,634,635,633,16207
20241205,145300,931520211,634,634,634,634,2600
20241205,145200,929871811,634,634,635,634,2232
20241205,145100,928456721,634,635,635,634,4354
20241205,145000,925691934,635,635,636,635,9
20241205,144900,925686215,636,636,636,636,200
20241205,144800,925559015,636,637,637,636,1004
20241205,144700,924919471,637,636,637,636,19304
20241205,144600,912642125,636,637,637,636,9
20241205,144500,912636393,636,636,636,636,8326
20241205,144400,907341057,636,637,637,636,310
20241205,144300,907143891,637,637,637,637,1337
20241205,144200,906292222,637,637,637,637,189
20241205,144100,906171829,640,639,640,639,2
20241205,144000,906170550,638,638,638,638,220
20241205,143900,906030190,638,638,638,638,0
20241205,143800,906030190,638,638,638,638,7
20241205,143700,906025724,638,638,638,638,144
20241205,143600,905933852,638,638,638,638,11
20241205,143500,905926834,640,637,640,637,11501
20241205,143400,898600694,640,640,640,640,19
20241205,143300,898588534,640,640,640,640,1
20241205,143200,898587894,638,638,638,638,2126
20241205,143100,897231506,638,638,638,638,1
20241205,143000,897230868,637,637,637,637,698
20241205,142900,896786242,638,638,638,638,3
20241205,142800,896784328,638,638,638,638,51
20241205,142700,896751790,637,637,637,637,1600
20241205,142600,895732590,637,637,637,637,2000
20241205,142500,894458590,637,637,637,637,4907
20241205,142400,891332831,638,638,638,638,150
20241205,142300,891237131,638,638,638,638,122
20241205,142200,891159295,638,638,638,638,1
20241205,142100,891158657,637,637,637,637,0
20241205,142000,891158657,637,637,637,637,630
20241205,141900,890757347,638,638,638,638,0
20241205,141800,890757347,638,637,638,637,60
20241205,141700,890719077,638,638,639,638,1244
20241205,141600,889925404,638,639,639,638,21176
20241205,141500,876395043,639,640,640,639,7123
20241205,141400,871836324,641,641,641,641,19
20241205,141300,871824145,640,640,640,640,0
20241205,141200,871824145,640,640,640,640,701
20241205,141100,871375505,640,640,640,640,500
20241205,141000,871055505,641,641,641,641,5
20241205,140900,871052300,641,641,641,641,2
20241205,140800,871051018,641,641,641,641,110
20241205,140700,870980508,642,641,642,641,132
20241205,140600,870895895,641,641,641,641,1
20241205,140500,870895254,643,643,643,643,141
20241205,140400,870804591,643,640,643,640,4247
20241205,140300,868086508,640,640,640,640,2
20241205,140200,868085228,643,643,643,643,18
20241205,140100,868073654,643,640,643,640,11
20241205,140000,868066584,640,643,643,640,20123
20241205,135900,855127841,642,639,642,639,37037
20241205,135800,831411859,638,639,639,638,3000
20241205,135700,829497075,639,639,639,639,128
20241205,135600,829415283,639,639,639,639,800
20241205,135500,828904083,639,639,639,639,6239
20241205,135400,824917362,639,638,640,638,11352
20241205,135300,817663933,639,639,639,639,70
20241205,135200,817619203,639,639,639,639,7
20241205,135100,817614730,639,639,639,639,0
20241205,135000,817614730,639,639,639,639,0
20241205,134900,817614730,639,638,639,638,2
20241205,134800,817613453,639,639,639,639,170
20241205,134700,817504823,639,637,639,637,501
20241205,134600,817184826,637,637,637,637,3955
20241205,134500,814665491,638,638,638,638,0
20241205,134400,814665491,638,638,639,637,985
20241205,134300,814037141,638,639,639,638,720
20241205,134200,813577281,639,639,639,639,506
20241205,134100,813253947,639,637,639,637,40
20241205,134000,813228428,638,638,638,638,18
20241205,133900,813216944,638,638,638,638,1032
20241205,133800,812558528,638,638,638,638,16
20241205,133700,812548320,638,638,638,638,202
20241205,133600,812419444,637,637,637,637,100
20241205,133500,812355744,638,638,638,638,875
20241205,133400,811797494,638,639,639,638,325
20241205,133300,811590143,638,638,638,638,3
20241205,133200,811588229,639,639,639,639,0
20241205,133100,811588229,639,637,639,637,10292
20241205,133000,805012171,638,638,638,638,6
20241205,132900,805008343,639,639,639,639,119
20241205,132800,804932302,639,639,640,639,1627
20241205,132700,803892635,639,638,639,638,2793
20241205,132600,802108102,638,638,638,638,0
20241205,132500,802108102,638,638,638,638,0
20241205,132400,802108102,638,638,638,638,0
20241205,132300,802108102,638,638,638,638,0
20241205,132200,802108102,638,638,638,638,2
20241205,132100,802106826,636,638,638,636,7004
20241205,132000,797647212,638,637,638,637,1571
20241205,131900,796646482,637,638,638,637,5788
20241205,131800,792954509,638,638,638,638,3009
20241205,131700,791034767,638,638,638,638,118
20241205,131600,790959483,638,638,638,638,173
20241205,131500,790849109,639,639,639,639,3830
20241205,131400,788401739,638,638,638,638,4801
20241205,131300,785338701,638,638,638,638,996
20241205,131200,784703253,638,638,638,638,49
20241205,131100,784671991,638,638,638,638,2000
20241205,131000,783395991,639,638,639,638,180
20241205,130900,783280981,639,639,639,639,0
20241205,130800,783280981,639,639,639,639,0
20241205,130700,783280981,639,637,639,637,201
20241205,130600,783152942,636,636,636,636,50
20241205,130500,783121142,637,639,639,637,29862
20241205,130400,764091297,639,638,639,638,144
20241205,130300,763999423,639,638,639,638,10
20241205,130200,763993042,639,639,639,639,8
20241205,130100,763987930,639,639,639,639,160
20241205,130000,763885690,640,640,640,640,1
20241205,125900,763885050,638,638,638,638,2181
20241205,125800,762493572,637,638,638,637,1340
20241205,125700,761638752,638,638,638,638,2
20241205,125600,761637476,640,640,640,640,3582
20241205,125500,759344996,640,640,640,639,53
20241205,125400,759311111,640,639,640,639,16
20241205,125300,759300884,639,640,640,639,34
20241205,125200,759279132,639,640,640,639,507
20241205,125100,758955154,641,639,641,639,11501
20241205,125000,751595018,639,637,640,636,3462
20241205,124900,749390696,636,636,640,636,4065
20241205,124800,746801579,636,640,640,635,20037
20241205,124700,734047859,641,641,641,641,0
20241205,124600,734047859,641,641,641,641,1000
20241205,124500,733406859,641,641,641,641,27
20241205,124400,733389552,641,641,641,641,0
20241205,124300,733389552,641,641,641,641,0
20241205,124200,733389552,641,641,641,640,10004
20241205,124100,726986765,641,641,641,641,400
20241205,124000,726730365,642,642,642,642,6
20241205,123900,726726513,642,642,642,642,265
20241205,123800,726556383,642,642,642,642,20
20241205,123700,726543543,642,641,642,641,136
20241205,123600,726456266,641,641,641,641,0
20241205,123500,726456266,641,641,641,641,2
20241205,123400,726454984,642,642,642,642,4
20241205,123300,726452416,642,642,642,642,6
20241205,123200,726448564,641,641,641,641,100
20241205,123100,726384464,641,641,641,641,0
20241205,123000,726384464,641,641,641,641,0
20241205,122900,726384464,641,642,642,641,14
20241205,122800,726375478,642,642,642,641,975
20241205,122700,725749699,641,641,641,641,0
20241205,122600,725749699,641,641,641,641,3345
20241205,122500,723605554,641,641,641,641,0
20241205,122400,723605554,641,641,641,641,1146
20241205,122300,722870968,642,642,642,642,0
20241205,122200,722870968,642,642,642,642,0
20241205,122100,722870968,642,642,642,642,0
20241205,122000,722870968,642,640,642,640,4
20241205,121900,722868406,640,640,640,640,3902
20241205,121800,720371126,642,642,642,642,0
20241205,121700,720371126,642,641,642,641,1222
20241205,121600,719587823,642,642,642,642,0
20241205,121500,719587823,642,642,642,642,179
20241205,121400,719472905,642,642,642,642,10
20241205,121300,719466485,642,642,642,642,400
20241205,121200,719209685,642,642,642,642,0
20241205,121100,719209685,642,642,642,642,818
20241205,121000,718684529,643,643,643,643,10
20241205,120900,718678099,643,643,643,643,30
20241205,120800,718658809,642,642,642,642,0
20241205,120700,718658809,642,642,642,642,0
20241205,120600,718658809,642,643,643,642,7886
20241205,120500,713595986,642,643,643,642,150
20241205,120400,713499685,644,643,644,643,1731
20241205,120300,712384922,644,644,644,644,0
20241205,120200,712384922,644,644,644,644,0
20241205,120100,712384922,644,644,644,644,0
20241205,120000,712384922,644,645,645,644,150
20241205,115900,712288272,645,645,645,645,0
20241205,115800,712288272,645,645,645,645,0
20241205,115700,712288272,645,645,645,645,139
20241205,115600,712198617,645,642,645,642,2003
20241205,115500,710906792,645,642,645,642,4808
20241205,115400,707811549,642,642,642,642,0
20241205,115300,707811549,642,642,642,642,2
20241205,115200,707810265,642,642,642,642,80
20241205,115100,707758905,642,642,642,642,1544
20241205,115000,706767657,642,640,642,640,3
20241205,114900,706765735,638,638,638,638,28
20241205,114800,706747871,638,641,641,638,15652
20241205,114700,696739877,642,642,642,642,13
20241205,114600,696731531,642,642,642,642,38
20241205,114500,696707135,642,642,642,642,84
20241205,114400,696653207,642,643,643,642,4099
20241205,114300,694020649,643,643,643,643,0
20241205,114200,694020649,643,643,643,643,1965
20241205,114100,692757154,643,642,644,642,603
20241205,114000,692370023,644,644,644,644,1
20241205,113900,692369379,642,643,643,642,301
20241205,113800,692176134,644,644,644,644,95
20241205,113700,692114954,645,644,646,644,1049
20241205,113600,691438704,644,644,646,643,49
20241205,113500,691407113,643,646,646,643,22
20241205,113400,691392927,640,646,647,640,20101
20241205,113300,678505760,647,646,647,646,2
20241205,113200,678504467,647,646,647,646,7834
20241205,113100,673437161,646,645,646,645,9040
20241205,113000,667604348,645,644,645,644,57
20241205,112900,667567639,643,643,643,643,0
20241205,112800,667567639,643,644,644,643,2920
20241205,112700,665687699,644,645,645,644,1330
20241205,112600,664831172,644,645,645,644,340
20241205,112500,664612172,645,645,645,644,335
20241205,112400,664396098,644,644,645,644,155
20241205,112300,664296268,643,644,644,643,2
20241205,112200,664294981,643,643,643,643,209
20241205,112100,664160594,643,643,644,640,17365
20241205,112000,653035693,643,642,643,642,11014
20241205,111900,645964704,642,641,642,641,59
20241205,111800,645926865,642,644,644,642,3284
20241205,111700,643816822,644,644,644,644,3126
20241205,111600,641803678,644,643,644,643,3896
20241205,111500,639298494,643,643,643,643,0
20241205,111400,639298494,643,644,644,643,1233
20241205,111300,638505674,643,645,645,642,7296
20241205,111200,633816605,644,647,647,643,3825
20241205,111100,631352305,646,646,646,646,3372
20241205,111000,629173993,645,645,645,645,6
20241205,110900,629170123,645,645,645,645,1
20241205,110800,629169478,646,645,646,645,1932
20241205,110700,627923337,645,645,645,645,1
20241205,110600,627922692,645,645,645,645,1000
20241205,110500,627277692,645,646,646,645,4700
20241205,110400,624245492,645,645,645,645,0
20241205,110300,624245492,645,647,647,645,3711
20241205,110200,621851871,644,646,646,644,15001
20241205,110100,612182411,649,648,649,647,7126
20241205,110000,607569487,647,647,649,647,8301
20241205,105900,602188036,647,649,649,647,2701
20241205,105800,600439953,648,646,649,646,6152
20241205,105700,596453452,648,646,648,646,7762
20241205,105600,591429959,645,645,645,645,101
20241205,105500,591364814,648,647,648,644,1167
20241205,105400,590609767,644,647,647,644,2570
20241205,105300,588949492,647,648,649,645,3532
20241205,105200,586660758,644,648,648,644,6205
20241205,105100,582639929,648,643,648,643,11321
20241205,105000,575314410,647,643,647,643,4920
20241205,104900,572132526,643,642,647,642,15891
20241205,104800,561872504,643,642,645,642,205
20241205,104700,561740492,645,644,645,641,7584
20241205,104600,556858982,641,641,641,641,619
20241205,104500,556462203,641,641,641,641,500
20241205,104400,556141703,645,642,645,641,5
20241205,104300,556138493,641,645,645,641,1001
20241205,104200,555492852,645,644,645,640,48974
20241205,104100,524115977,646,646,646,646,0
20241205,104000,524115977,646,646,646,643,2127
20241205,103900,522746334,645,645,647,644,4812
20241205,103800,519633681,644,644,647,644,7501
20241205,103700,514789601,644,644,644,644,3248
20241205,103600,512697889,647,645,647,643,8960
20241205,103500,506915467,642,643,646,642,9505
20241205,103400,500791382,642,642,642,641,1972
20241205,103300,499525360,642,642,642,641,8030
20241205,103200,494375034,642,642,643,641,26789
20241205,103100,477186350,642,641,642,640,5379
20241205,103000,473737813,641,639,641,639,6134
20241205,102900,469813932,639,639,640,639,1025
20241205,102800,469158953,640,639,640,639,2750
20241205,102700,467400517,639,638,639,638,2273
20241205,102600,465948340,638,638,638,638,25
20241205,102500,465932390,637,637,637,637,400
20241205,102400,465677590,638,637,638,637,14202
20241205,102300,456616916,637,637,638,637,754
20241205,102200,456136617,637,637,637,636,2260
20241205,102100,454697007,637,638,638,637,60
20241205,102000,454658777,635,635,635,635,6594
20241205,101900,450471587,635,635,635,635,1524
20241205,101800,449503847,635,635,635,635,25
20241205,101700,449487972,634,635,635,634,469
20241205,101600,449190413,635,634,635,634,2434
20241205,101500,447645823,635,638,638,635,2353
20241205,101400,446151638,638,637,638,635,1610
20241205,101300,445125510,637,638,639,637,2373
20241205,101200,443611585,638,635,638,635,833
20241205,101100,443082585,635,638,638,635,1120
20241205,101000,442371045,638,638,638,638,0
20241205,100900,442371045,638,635,638,635,502
20241205,100800,442052266,634,635,635,634,830
20241205,100700,441525836,635,635,636,635,10595
20241205,100600,434798010,635,635,638,635,4251
20241205,100500,432098620,635,638,638,635,643
20241205,100400,431688935,638,638,638,638,735
20241205,100300,431220005,638,638,638,638,0
20241205,100200,431220005,638,636,638,636,6798
20241205,100100,426886475,637,641,641,637,2358
20241205,100000,425382688,639,642,642,639,2488
20241205,095900,423789523,642,637,642,637,4164
20241205,095800,421120289,638,637,638,635,980
20241205,095700,420496942,637,640,641,637,1991
20241205,095600,419223099,645,642,645,641,3030
20241205,095500,417271235,646,645,647,643,35382
20241205,095400,394444654,644,642,646,642,23957
20241205,095300,379012373,641,638,641,638,24893
20241205,095200,363084586,636,636,638,636,2753
20241205,095100,361330511,637,635,637,634,9081
20241205,095000,355563105,633,633,635,633,106
20241205,094900,355496005,633,635,635,633,724
20241205,094800,355036409,636,636,636,634,5643
20241205,094700,351453967,636,635,636,633,2334
20241205,094600,349972837,633,634,634,632,8714
20241205,094500,344460875,635,635,635,634,4237
20241205,094400,341772410,636,634,636,634,3155
20241205,094300,339772012,634,634,634,634,3008
20241205,094200,337864940,634,634,634,634,6455
20241205,094100,333772470,634,634,634,632,1012
20241205,094000,333132862,634,633,634,632,37928
20241205,093900,309124487,633,629,633,629,13857
20241205,093800,300398314,629,629,629,628,10126
20241205,093700,294031077,629,628,629,628,214
20241205,093600,293896572,628,629,629,628,1168
20241205,093500,293163061,629,631,631,629,4719
20241205,093400,290191798,631,631,631,629,1346
20241205,093300,289343474,631,631,631,629,3956
20241205,093200,286851268,631,630,631,630,2325
20241205,093100,285386459,630,629,630,628,1889
20241205,093000,284198167,629,629,630,628,3852
20241205,092900,281777963,628,630,630,628,3114
20241205,092800,279822087,630,631,631,628,24064
20241205,092700,264697430,631,630,631,630,10374
20241205,092600,258152273,632,633,633,632,4
20241205,092500,258149744,628,631,633,628,39672
20241205,092400,233205238,633,632,634,630,9142
20241205,092300,227431957,632,632,632,632,1
20241205,092200,227431325,630,632,632,630,625
20241205,092100,227036890,632,630,632,630,4513
20241205,092000,224192206,630,630,630,630,2428
20241205,091900,222662566,629,630,630,628,7385
20241205,091800,218018865,630,631,632,630,13435
20241205,091700,209547185,633,634,634,631,115
20241205,091600,209474583,630,634,635,629,49948
20241205,091500,177933728,634,634,634,634,7068
20241205,091400,173452616,634,636,637,634,21090
20241205,091300,160059187,637,640,640,637,6668
20241205,091200,155809307,640,640,640,639,7477
20241205,091100,151031394,640,637,640,637,16174
20241205,091000,140708158,637,636,637,636,1235
20241205,090900,139922663,636,638,638,635,51788
20241205,090800,106957709,639,638,639,638,4033
20241205,090700,104384131,638,636,638,636,14991
20241205,090600,94839744,636,635,636,635,8190
20241205,090500,89636640,635,636,636,634,11025
20241205,090400,82635854,636,635,637,634,16955
20241205,090300,71860352,635,633,637,633,9231
20241205,090200,66004687,637,641,641,634,27099
20241205,090100,48787728,637,641,644,636,37415
20241205,090000,24859488,642,641,645,641,38726