stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,185200,1412604272,719,719,719,719,11402
20241217,185100,1412604272,719,719,719,719,0
20241217,185000,1412604272,719,719,719,719,0
20241217,184900,1412604272,719,719,719,719,0
20241217,184800,1412604272,719,719,719,719,0
20241217,184700,1412604272,719,719,719,719,0
20241217,184600,1412604272,719,719,719,719,0
20241217,184500,1412604272,719,719,719,719,0
20241217,184400,1412604272,719,719,719,719,0
20241217,184300,1412604272,719,719,719,719,0
20241217,184200,1412604272,719,719,719,719,0
20241217,184100,1412604272,719,719,719,719,0
20241217,184000,1412604272,719,719,719,719,0
20241217,183900,1412604272,719,719,719,719,0
20241217,183800,1412604272,719,719,719,719,0
20241217,183700,1412604272,719,719,719,719,0
20241217,183600,1412604272,719,719,719,719,0
20241217,183500,1412604272,719,719,719,719,0
20241217,183400,1412604272,719,719,719,719,0
20241217,183300,1412604272,719,719,719,719,0
20241217,183200,1412604272,719,719,719,719,0
20241217,183100,1412604272,719,719,719,719,0
20241217,183000,1412604272,719,719,719,719,0
20241217,182900,1412604272,719,719,719,719,0
20241217,182800,1412604272,719,719,719,719,0
20241217,182700,1412604272,719,719,719,719,0
20241217,182600,1412604272,719,719,719,719,0
20241217,182500,1412604272,719,719,719,719,0
20241217,182400,1412604272,719,719,719,719,0
20241217,182300,1412604272,719,719,719,719,0
20241217,182200,1412604272,719,719,719,719,11402
20241217,182100,1412604272,719,719,719,719,0
20241217,182000,1412604272,719,719,719,719,0
20241217,181900,1412604272,719,719,719,719,0
20241217,181800,1412604272,719,719,719,719,0
20241217,181700,1412604272,719,719,719,719,0
20241217,181600,1412604272,719,719,719,719,0
20241217,181500,1412604272,719,719,719,719,0
20241217,181400,1412604272,719,719,719,719,0
20241217,181300,1412604272,719,719,719,719,0
20241217,181200,1412604272,719,719,719,719,0
20241217,181100,1412604272,719,719,719,719,0
20241217,181000,1412604272,719,719,719,719,0
20241217,180900,1412604272,719,719,719,719,0
20241217,180800,1412604272,719,719,719,719,0
20241217,180700,1412604272,719,719,719,719,0
20241217,180600,1412604272,719,719,719,719,0
20241217,180500,1412604272,719,719,719,719,0
20241217,180400,1412604272,719,719,719,719,0
20241217,180300,1412604272,719,719,719,719,0
20241217,180200,1412604272,719,719,719,719,0
20241217,180100,1412604272,719,719,719,719,0
20241217,180000,1412604272,719,719,719,719,0
20241217,175900,1412604272,719,719,719,719,0
20241217,175800,1412604272,719,719,719,719,0
20241217,175700,1412604272,719,719,719,719,0
20241217,175600,1412604272,719,719,719,719,0
20241217,175500,1412604272,719,719,719,719,0
20241217,175400,1412604272,719,719,719,719,0
20241217,175300,1412604272,719,719,719,719,0
20241217,175200,1412604272,719,719,719,719,11402
20241217,175100,1412604272,719,719,719,719,0
20241217,175000,1412604272,719,719,719,719,0
20241217,174900,1412604272,719,719,719,719,0
20241217,174800,1412604272,719,719,719,719,0
20241217,174700,1412604272,719,719,719,719,0
20241217,174600,1412604272,719,719,719,719,0
20241217,174500,1412604272,719,719,719,719,0
20241217,174400,1412604272,719,719,719,719,0
20241217,174300,1412604272,719,719,719,719,0
20241217,174200,1412604272,719,719,719,719,0
20241217,174100,1412604272,719,719,719,719,0
20241217,174000,1412604272,719,719,719,719,0
20241217,173900,1412604272,719,719,719,719,0
20241217,173800,1412604272,719,719,719,719,0
20241217,173700,1412604272,719,719,719,719,0
20241217,173600,1412604272,719,719,719,719,0
20241217,173500,1412604272,719,719,719,719,0
20241217,173400,1412604272,719,719,719,719,0
20241217,173300,1412604272,719,719,719,719,0
20241217,173200,1412604272,719,719,719,719,0
20241217,173100,1412604272,719,719,719,719,0
20241217,173000,1412604272,719,719,719,719,0
20241217,172900,1412604272,719,719,719,719,0
20241217,172800,1412604272,719,719,719,719,0
20241217,172700,1412604272,719,719,719,719,0
20241217,172600,1412604272,719,719,719,719,0
20241217,172500,1412604272,719,719,719,719,0
20241217,172400,1412604272,719,719,719,719,0
20241217,172300,1412604272,719,719,719,719,0
20241217,172200,1412604272,719,719,719,719,11402
20241217,172100,1412604272,719,719,719,719,0
20241217,172000,1412604272,719,719,719,719,0
20241217,171900,1412604272,719,719,719,719,0
20241217,171800,1412604272,719,719,719,719,0
20241217,171700,1412604272,719,719,719,719,0
20241217,171600,1412604272,719,719,719,719,0
20241217,171500,1412604272,719,719,719,719,0
20241217,171400,1412604272,719,719,719,719,0
20241217,171300,1412604272,719,719,719,719,0
20241217,171200,1412604272,719,719,719,719,0
20241217,171100,1412604272,719,719,719,719,0
20241217,171000,1412604272,719,719,719,719,0
20241217,170900,1412604272,719,719,719,719,0
20241217,170800,1412604272,719,719,719,719,0
20241217,170700,1412604272,719,719,719,719,0
20241217,170600,1412604272,719,719,719,719,0
20241217,170500,1412604272,719,719,719,719,0
20241217,170400,1412604272,719,719,719,719,0
20241217,170300,1412604272,719,719,719,719,0
20241217,170200,1412604272,719,719,719,719,0
20241217,170100,1412604272,719,719,719,719,0
20241217,170000,1412604272,719,719,719,719,0
20241217,165900,1412604272,719,719,719,719,0
20241217,165800,1412604272,719,719,719,719,0
20241217,165700,1412604272,719,719,719,719,0
20241217,165600,1412604272,719,719,719,719,0
20241217,165500,1412604272,719,719,719,719,0
20241217,165400,1412604272,719,719,719,719,0
20241217,165300,1412604272,719,719,719,719,0
20241217,165200,1412604272,719,719,719,719,11402
20241217,165100,1412604272,719,719,719,719,0
20241217,165000,1412604272,719,719,719,719,0
20241217,164900,1412604272,719,719,719,719,0
20241217,164800,1412604272,719,719,719,719,0
20241217,164700,1412604272,719,719,719,719,0
20241217,164600,1412604272,719,719,719,719,0
20241217,164500,1412604272,719,719,719,719,0
20241217,164400,1412604272,719,719,719,719,0
20241217,164300,1412604272,719,719,719,719,0
20241217,164200,1412604272,719,719,719,719,0
20241217,164100,1412604272,719,719,719,719,0
20241217,164000,1412604272,719,719,719,719,0
20241217,163900,1412604272,719,719,719,719,0
20241217,163800,1412604272,719,719,719,719,0
20241217,163700,1412604272,719,719,719,719,0
20241217,163600,1412604272,719,719,719,719,0
20241217,163500,1412604272,719,719,719,719,0
20241217,163400,1412604272,719,719,719,719,0
20241217,163300,1412604272,719,719,719,719,0
20241217,163200,1412604272,719,719,719,719,0
20241217,163100,1412604272,719,719,719,719,0
20241217,163000,1412604272,719,719,719,719,0
20241217,162900,1412604272,719,719,719,719,0
20241217,162800,1412604272,719,719,719,719,0
20241217,162700,1412604272,719,719,719,719,0
20241217,162600,1412604272,719,719,719,719,0
20241217,162500,1412604272,719,719,719,719,0
20241217,162400,1412604272,719,719,719,719,0
20241217,162300,1412604272,719,719,719,719,0
20241217,162200,1412604272,719,719,719,719,11402
20241217,162100,1412604272,719,719,719,719,0
20241217,162000,1412604272,719,719,719,719,0
20241217,161900,1412604272,719,719,719,719,0
20241217,161800,1412604272,719,719,719,719,0
20241217,161700,1412604272,719,719,719,719,0
20241217,161600,1412604272,719,719,719,719,0
20241217,161500,1412604272,719,719,719,719,0
20241217,161400,1412604272,719,719,719,719,0
20241217,161300,1412604272,719,719,719,719,0
20241217,161200,1412604272,719,719,719,719,0
20241217,161100,1412604272,719,719,719,719,0
20241217,161000,1412604272,719,719,719,719,0
20241217,160900,1412604272,719,719,719,719,0
20241217,160800,1412604272,719,719,719,719,0
20241217,160700,1412604272,719,719,719,719,0
20241217,160600,1412604272,719,719,719,719,0
20241217,160500,1412604272,719,719,719,719,0
20241217,160400,1412604272,719,719,719,719,0
20241217,160300,1412604272,719,719,719,719,0
20241217,160200,1412604272,719,719,719,719,0
20241217,160100,1412604272,719,719,719,719,0
20241217,160000,1412604272,719,719,719,719,0
20241217,155900,1412604272,719,719,719,719,0
20241217,155800,1412604272,719,719,719,719,0
20241217,155700,1412604272,719,719,719,719,0
20241217,155600,1412604272,719,719,719,719,0
20241217,155500,1412604272,719,719,719,719,0
20241217,155400,1412604272,719,719,719,719,0
20241217,155300,1412604272,719,719,719,719,0
20241217,155200,1412604272,719,719,719,719,11402
20241217,155100,1412604272,719,719,719,719,0
20241217,155000,1412604272,719,719,719,719,0
20241217,154900,1412604272,719,719,719,719,0
20241217,154800,1412604272,719,719,719,719,0
20241217,154700,1412604272,719,719,719,719,0
20241217,154600,1412604272,719,719,719,719,0
20241217,154500,1412604272,719,719,719,719,0
20241217,154400,1412604272,719,719,719,719,0
20241217,154300,1412604272,719,719,719,719,0
20241217,154200,1412604272,719,719,719,719,0
20241217,154100,1412604272,719,719,719,719,0
20241217,154000,1412604272,719,719,719,719,0
20241217,153900,1412604272,719,719,719,719,0
20241217,153800,1412604272,719,719,719,719,0
20241217,153700,1412604272,719,719,719,719,0
20241217,153600,1412604272,719,719,719,719,0
20241217,153500,1412604272,719,719,719,719,0
20241217,153400,1412604272,719,719,719,719,0
20241217,153300,1412604272,719,719,719,719,0
20241217,153200,1412604272,719,719,719,719,0
20241217,153100,1412604272,719,719,719,719,0
20241217,153000,1412604272,719,719,719,719,11402
20241217,152900,1404406234,721,721,721,721,0
20241217,152800,1404406234,721,721,721,721,0
20241217,152700,1404406234,721,721,721,721,0
20241217,152600,1404406234,721,721,721,721,0
20241217,152500,1404406234,721,721,721,721,0
20241217,152400,1404406234,721,721,721,721,0
20241217,152300,1404406234,721,721,721,721,0
20241217,152200,1404406234,721,721,721,721,0
20241217,152100,1404406234,721,721,721,721,0
20241217,152000,1404406234,721,721,721,721,0
20241217,151900,1404406234,721,720,721,719,7078
20241217,151800,1399307961,721,721,722,720,8436
20241217,151700,1393225600,721,720,721,720,50241
20241217,151600,1357047762,720,719,720,719,889
20241217,151500,1356407684,720,720,720,720,3564
20241217,151400,1353841604,720,720,720,720,2437
20241217,151300,1352086964,721,720,722,720,1084
20241217,151200,1351305858,721,721,721,721,1535
20241217,151100,1350199123,721,721,723,721,26955
20241217,151000,1330739334,721,721,721,720,670
20241217,150900,1330256290,721,719,721,718,14132
20241217,150800,1320082751,719,719,719,718,137
20241217,150700,1319984298,719,718,719,718,6638
20241217,150600,1315215126,718,716,718,716,2454
20241217,150500,1313457190,717,718,719,716,3143
20241217,150400,1311202701,719,718,719,718,2678
20241217,150300,1309278479,718,716,718,716,301
20241217,150200,1309062363,720,719,720,719,4082
20241217,150100,1306124825,716,719,719,716,21574
20241217,150000,1290655484,719,718,719,718,1174
20241217,145900,1289811587,718,718,718,718,2062
20241217,145800,1288331071,718,718,718,718,1578
20241217,145700,1287198067,718,719,719,718,1010
20241217,145600,1286471887,719,719,719,719,37
20241217,145500,1286445284,720,719,720,719,41
20241217,145400,1286415804,719,721,721,716,1909
20241217,145300,1285044417,720,716,720,716,1610
20241217,145200,1283887617,720,717,720,716,9300
20241217,145100,1277199789,718,718,718,718,1200
20241217,145000,1276338189,718,718,718,718,744
20241217,144900,1275803997,719,719,719,716,1434
20241217,144800,1274774751,716,716,719,716,1744
20241217,144700,1273523815,716,719,719,716,3959
20241217,144600,1270681554,719,718,720,716,21407
20241217,144500,1255325829,721,718,721,718,14460
20241217,144400,1244920316,719,718,720,718,2532
20241217,144300,1243100860,720,718,721,718,2075
20241217,144200,1241609482,719,721,721,718,3879
20241217,144100,1238823449,721,719,721,718,6910
20241217,144000,1233855790,722,722,723,720,6012
20241217,143900,1229519133,722,722,723,720,2593
20241217,143800,1227646784,722,720,724,720,3609
20241217,143700,1225045686,723,723,724,722,30491
20241217,143600,1202992255,721,721,723,719,10368
20241217,143500,1195508669,720,720,721,720,3876
20241217,143400,1192717117,720,719,721,719,25861
20241217,143300,1174101783,719,718,719,718,12634
20241217,143200,1165026239,718,718,718,718,800
20241217,143100,1164451839,717,718,718,717,6929
20241217,143000,1159480858,718,718,718,717,7791
20241217,142900,1153887931,718,718,718,717,1544
20241217,142800,1152779859,718,718,718,718,2556
20241217,142700,1150944651,718,717,718,716,1770
20241217,142600,1149676005,717,716,718,716,6678
20241217,142500,1144888881,717,716,717,715,7590
20241217,142400,1139454439,717,715,718,714,28141
20241217,142300,1119291343,715,715,715,715,200
20241217,142200,1119148343,717,716,717,714,20701
20241217,142100,1104306673,716,715,717,715,7155
20241217,142000,1099187260,715,714,716,712,10828
20241217,141900,1091449306,714,713,714,712,1383
20241217,141800,1090464228,714,712,714,712,8050
20241217,141700,1084723731,712,714,714,712,8076
20241217,141600,1078965165,713,713,714,713,5340
20241217,141500,1075154503,713,713,714,713,3273
20241217,141400,1072817742,714,713,714,712,6789
20241217,141300,1067976932,712,713,713,712,2179
20241217,141200,1066423405,713,712,713,712,10356
20241217,141100,1059041042,711,710,711,710,1021
20241217,141000,1058315242,711,711,712,710,1061
20241217,140900,1057560822,710,713,713,709,20573
20241217,140800,1042948581,713,709,713,709,36302
20241217,140700,1017105097,710,710,710,709,39471
20241217,140600,989080714,706,706,710,706,6569
20241217,140500,984434511,706,710,710,706,4257
20241217,140400,981428167,706,710,710,706,3047
20241217,140300,979264966,710,707,710,706,528
20241217,140200,978892138,712,712,712,708,90267
20241217,140100,914797222,712,710,712,710,3422
20241217,140000,912360898,710,712,714,710,27546
20241217,135900,892787511,712,705,714,705,85379
20241217,135800,832252295,706,703,706,703,24976
20241217,135700,814649867,702,703,704,702,3613
20241217,135600,812110572,703,703,703,703,166
20241217,135500,811993874,702,702,702,701,2683
20241217,135400,810111861,702,702,702,702,0
20241217,135300,810111861,702,702,702,702,841
20241217,135200,809521479,702,702,702,702,0
20241217,135100,809521479,702,702,702,702,817
20241217,135000,808947945,702,700,702,700,3986
20241217,134900,806154456,699,699,699,699,1
20241217,134800,806153757,700,699,700,699,1383
20241217,134700,805186008,699,699,699,699,0
20241217,134600,805186008,699,699,699,699,287
20241217,134500,804985395,698,699,699,698,306
20241217,134400,804771792,699,698,699,698,78
20241217,134300,804717347,698,699,699,698,3535
20241217,134200,802248683,699,699,699,699,0
20241217,134100,802248683,699,700,700,699,134
20241217,134000,802155016,699,699,699,699,16
20241217,133900,802143832,699,699,699,699,11
20241217,133800,802136143,699,699,699,698,109
20241217,133700,802059953,700,699,700,699,798
20241217,133600,801502150,700,700,700,700,10
20241217,133500,801495150,699,699,699,699,1900
20241217,133400,800167050,701,701,701,701,0
20241217,133300,800167050,701,701,701,701,1
20241217,133200,800166349,699,700,701,698,319
20241217,133100,799943520,700,699,700,699,1690
20241217,133000,798760522,699,699,700,699,93
20241217,132900,798695484,700,699,700,699,161
20241217,132800,798582944,698,698,698,698,40
20241217,132700,798555024,698,699,699,698,805
20241217,132600,797992330,697,697,699,697,495
20241217,132500,797647303,697,698,699,697,424
20241217,132400,797351754,699,699,699,699,982
20241217,132300,796665336,696,699,699,696,8203
20241217,132200,790952243,699,699,699,699,0
20241217,132100,790952243,699,699,699,699,550
20241217,132000,790567793,699,699,699,699,1
20241217,131900,790567094,698,698,698,698,0
20241217,131800,790567094,698,698,698,698,5044
20241217,131700,787046382,698,698,698,698,4
20241217,131600,787043590,697,697,697,697,0
20241217,131500,787043590,697,697,697,697,460
20241217,131400,786722970,698,696,698,696,1532
20241217,131300,785654734,696,698,698,696,1147
20241217,131200,784856382,697,697,697,697,1
20241217,131100,784855685,697,697,697,696,525
20241217,131000,784490036,697,697,697,697,351
20241217,130900,784245389,697,698,698,697,3275
20241217,130800,781962713,698,698,698,697,1113
20241217,130700,781186438,698,698,698,698,19
20241217,130600,781173176,698,698,698,698,0
20241217,130500,781173176,698,698,698,698,0
20241217,130400,781173176,698,698,698,698,0
20241217,130300,781173176,698,698,698,698,2
20241217,130200,781171780,698,698,698,698,100
20241217,130100,781101980,698,700,700,698,1659
20241217,130000,779943598,700,700,700,700,1
20241217,125900,779942898,699,699,699,699,552
20241217,125800,779557050,700,700,700,700,67
20241217,125700,779510150,701,701,701,701,100
20241217,125600,779440050,700,699,700,699,9
20241217,125500,779433758,701,701,701,701,51
20241217,125400,779398007,701,698,701,697,4042
20241217,125300,776568703,700,700,700,700,1
20241217,125200,776568003,700,700,700,700,275
20241217,125100,776375503,701,701,701,701,35
20241217,125000,776350968,701,700,701,700,2781
20241217,124900,774404123,697,699,699,697,4330
20241217,124800,771385321,701,699,701,699,1092
20241217,124700,770619833,700,700,700,700,530
20241217,124600,770248833,701,700,701,700,1111
20241217,124500,769471131,701,701,701,701,13
20241217,124400,769462018,701,699,701,699,11433
20241217,124300,761453336,700,699,700,699,1003
20241217,124200,760752236,699,699,699,699,3
20241217,124100,760750139,696,699,699,696,201
20241217,124000,760610237,696,696,696,696,8615
20241217,123900,754614197,696,698,698,696,1018
20241217,123800,753903669,698,698,698,698,3000
20241217,123700,751809669,696,696,696,696,6
20241217,123600,751805493,700,700,700,700,0
20241217,123500,751805493,700,700,700,700,0
20241217,123400,751805493,700,700,700,700,0
20241217,123300,751805493,700,700,700,700,3
20241217,123200,751803393,695,695,695,695,3518
20241217,123100,749358383,696,698,698,696,800
20241217,123000,748800783,698,698,698,698,5441
20241217,122900,745002965,698,698,698,698,1500
20241217,122800,743955965,699,700,700,699,52844
20241217,122700,706965366,699,699,699,699,653
20241217,122600,706508919,698,695,698,695,467
20241217,122500,706183253,695,696,696,695,1932
20241217,122400,704840322,695,695,695,695,0
20241217,122300,704840322,695,695,695,695,0
20241217,122200,704840322,695,696,696,695,800
20241217,122100,704284203,696,696,696,696,1001
20241217,122000,703587507,696,697,697,696,1218
20241217,121900,702738663,699,699,699,699,9
20241217,121800,702732372,699,699,699,699,0
20241217,121700,702732372,699,699,699,699,601
20241217,121600,702312273,700,700,700,700,10
20241217,121500,702305273,697,700,700,697,2664
20241217,121400,700448458,695,700,700,695,6974
20241217,121300,695578087,700,702,702,699,3622
20241217,121200,693044669,700,699,702,699,2486
20241217,121100,691306749,699,702,702,699,3191
20241217,121000,689075980,702,700,702,699,364
20241217,120900,688821177,700,700,700,699,536
20241217,120800,688445987,696,699,699,696,6580
20241217,120700,683854563,699,702,702,699,338
20241217,120600,683618259,700,701,702,700,6618
20241217,120500,678976573,698,700,700,698,7000
20241217,120400,674086205,700,699,701,699,16912
20241217,120300,662237838,699,701,701,699,4197
20241217,120200,659301094,701,702,706,701,41379
20241217,120100,630288529,705,702,705,702,4291
20241217,120000,627274887,701,701,702,701,710
20241217,115900,626776677,701,701,702,701,4008
20241217,115800,623965569,702,698,702,698,3909
20241217,115700,621235051,698,705,705,698,3968
20241217,115600,618459603,704,704,706,697,6246
20241217,115500,614088956,704,704,706,704,1360
20241217,115400,613129642,704,706,706,702,1267
20241217,115300,612235768,705,706,707,705,1590
20241217,115200,611113856,706,706,707,703,18487
20241217,115100,598076265,706,705,708,705,4822
20241217,115000,594665748,707,706,709,702,20016
20241217,114900,580510574,708,702,708,701,39659
20241217,114800,552616883,702,696,702,696,135592
20241217,114700,457731557,696,696,696,696,20
20241217,114600,457717637,694,697,698,694,4031
20241217,114500,454908249,696,697,697,696,142
20241217,114400,454809346,697,697,697,697,99
20241217,114300,454740343,697,694,697,694,77263
20241217,114200,401038677,693,692,693,692,12251
20241217,114100,392556337,692,692,692,692,1547
20241217,114000,391485813,692,691,692,691,10580
20241217,113900,384169360,692,691,692,691,6879
20241217,113800,379415955,690,691,691,690,9
20241217,113700,379409744,691,691,691,691,1
20241217,113600,379409053,690,690,690,690,0
20241217,113500,379409053,690,689,690,689,56
20241217,113400,379370414,689,689,689,689,0
20241217,113300,379370414,689,689,689,689,0
20241217,113200,379370414,689,689,689,689,3142
20241217,113100,377205576,690,691,691,690,5748
20241217,113000,373238419,692,692,692,692,0
20241217,112900,373238419,692,692,692,692,0
20241217,112800,373238419,692,692,692,692,2484
20241217,112700,371519491,692,692,692,692,1
20241217,112600,371518799,691,691,691,691,43
20241217,112500,371489086,691,691,691,691,0
20241217,112400,371489086,691,690,691,690,101
20241217,112300,371419345,691,691,691,691,829
20241217,112200,370846506,691,691,691,691,1542
20241217,112100,369780984,692,692,692,692,0
20241217,112000,369780984,692,692,693,692,50
20241217,111900,369746382,693,692,693,692,7220
20241217,111800,364743139,692,690,692,690,1135
20241217,111700,363958902,692,691,692,691,20159
20241217,111600,350022711,691,690,691,690,13193
20241217,111500,340910538,691,689,691,689,11482
20241217,111400,332986695,689,689,689,689,0
20241217,111300,332986695,689,689,689,689,6809
20241217,111200,328295294,690,690,690,690,1
20241217,111100,328294604,689,689,689,689,10474
20241217,111000,321078018,689,688,689,688,1823
20241217,110900,319823581,687,688,688,687,5
20241217,110800,319820145,687,687,687,687,0
20241217,110700,319820145,687,687,687,687,1000
20241217,110600,319133145,688,688,688,688,0
20241217,110500,319133145,688,688,688,688,5100
20241217,110400,315624345,688,688,688,688,400
20241217,110300,315349145,688,688,688,688,177
20241217,110200,315227369,688,688,689,688,580
20241217,110100,314828145,688,687,688,687,3462
20241217,110000,312446297,688,688,688,688,0
20241217,105900,312446297,688,688,688,688,0
20241217,105800,312446297,688,688,688,688,170
20241217,105700,312329337,688,687,688,686,21273
20241217,105600,297696177,687,688,688,687,5953
20241217,105500,293606406,688,688,688,688,280
20241217,105400,293413766,686,686,686,686,119
20241217,105300,293332132,686,686,686,686,1000
20241217,105200,292646132,688,686,688,686,2190
20241217,105100,291142642,686,686,686,686,185
20241217,105000,291015732,688,688,688,688,4
20241217,104900,291012980,688,688,688,688,0
20241217,104800,291012980,688,688,688,688,10
20241217,104700,291006100,688,688,688,688,384
20241217,104600,290741908,688,688,688,688,1
20241217,104500,290741220,685,685,685,685,0
20241217,104400,290741220,685,685,685,685,400
20241217,104300,290467220,685,685,685,685,0
20241217,104200,290467220,685,685,685,685,9
20241217,104100,290461055,685,685,685,685,298
20241217,104000,290256925,688,688,688,688,700
20241217,103900,289775325,688,688,688,688,0
20241217,103800,289775325,688,688,688,688,239
20241217,103700,289610893,687,687,687,685,13496
20241217,103600,280360542,687,687,687,687,0
20241217,103500,280360542,687,687,687,687,2508
20241217,103400,278637546,687,688,688,687,6481
20241217,103300,274179099,688,690,690,688,715
20241217,103200,273686753,690,690,690,690,0
20241217,103100,273686753,690,690,690,690,500
20241217,103000,273341753,690,690,690,690,1000
20241217,102900,272651753,690,690,690,690,0
20241217,102800,272651753,690,690,690,690,60
20241217,102700,272610353,690,690,690,690,2000
20241217,102600,271230353,687,687,687,687,7936
20241217,102500,265778321,687,687,687,687,0
20241217,102400,265778321,687,687,687,687,2878
20241217,102300,263801135,687,687,687,687,526
20241217,102200,263439773,688,688,688,688,1222
20241217,102100,262599037,690,690,690,690,0
20241217,102000,262599037,690,688,690,687,597
20241217,101900,262188343,688,688,688,688,480
20241217,101800,261858103,690,690,690,690,155
20241217,101700,261751153,688,688,688,687,3129
20241217,101600,259598616,688,690,690,688,300
20241217,101500,259392016,691,691,691,691,53
20241217,101400,259355393,693,692,693,692,10000
20241217,101300,252432808,692,692,692,692,15
20241217,101200,252422428,692,692,692,692,28
20241217,101100,252403052,689,692,692,689,101
20241217,101000,252333460,692,689,692,689,1001
20241217,100900,251643768,692,692,692,692,1
20241217,100800,251643076,693,692,693,692,50
20241217,100700,251608446,693,693,693,692,106
20241217,100600,251534989,693,693,693,693,1
20241217,100500,251534296,693,690,693,690,10543
20241217,100400,244238273,690,689,690,689,613
20241217,100300,243815403,690,687,690,687,98
20241217,100200,243747978,690,687,690,687,5001
20241217,100100,240312288,687,687,687,687,0
20241217,100000,240312288,687,687,687,687,1000
20241217,095900,239625288,687,689,689,687,5678
20241217,095800,235717276,692,692,692,690,261
20241217,095700,235537114,690,691,692,690,6688
20241217,095600,230922194,692,692,692,692,1
20241217,095500,230921502,691,690,691,690,1128
20241217,095400,230142682,690,690,692,690,1761
20241217,095300,228927571,690,692,692,690,6
20241217,095200,228923425,693,693,693,693,4
20241217,095100,228920653,693,693,693,693,200
20241217,095000,228782053,693,693,693,693,49
20241217,094900,228748096,694,694,694,690,3028
20241217,094800,226654718,694,694,694,694,0
20241217,094700,226654718,694,694,694,694,4633
20241217,094600,223439416,694,693,694,692,4117
20241217,094500,220585219,693,693,693,693,25
20241217,094400,220567894,694,694,694,692,33426
20241217,094300,197403516,694,693,694,693,3
20241217,094200,197401436,694,693,694,693,1800
20241217,094100,196152536,694,694,694,694,980
20241217,094000,195472416,695,694,695,694,2132
20241217,093900,193990941,693,694,695,693,2596
20241217,093800,192187241,694,694,694,692,2648
20241217,093700,190350453,694,693,694,693,582
20241217,093600,189946967,693,692,693,692,1524
20241217,093500,188891856,693,691,693,691,310
20241217,093400,188677035,693,692,693,692,2501
20241217,093300,186943843,693,690,693,690,8369
20241217,093200,181158711,691,691,691,691,1018
20241217,093100,180455273,691,690,691,690,3227
20241217,093000,178225418,691,690,691,690,28806
20241217,092900,158321002,690,687,690,687,35646
20241217,092800,133764035,686,688,688,686,255
20241217,092700,133589005,688,685,689,685,2201
20241217,092600,132075316,685,685,685,685,4497
20241217,092500,128994871,685,686,690,685,3795
20241217,092400,126384276,690,690,690,690,2019
20241217,092300,124991166,690,687,690,685,17050
20241217,092200,113229961,687,686,687,686,20491
20241217,092100,99173120,687,687,687,687,9400
20241217,092000,92715320,690,690,690,690,15
20241217,091900,92704970,686,689,689,686,4058
20241217,091800,89917434,689,689,690,689,348
20241217,091700,89677374,688,689,689,687,564
20241217,091600,89288975,690,689,690,689,707
20241217,091500,88801185,690,690,690,688,911
20241217,091400,88173595,689,687,689,686,4466
20241217,091300,85108751,687,688,690,687,2052
20241217,091200,83695529,690,688,690,686,4831
20241217,091100,80375798,688,682,688,682,3010
20241217,091000,78313827,684,682,684,682,913
20241217,090900,77691149,682,681,682,681,1395
20241217,090800,76740890,681,686,686,681,23607
20241217,090700,60620814,685,683,685,683,112
20241217,090600,60544314,683,684,684,683,5617
20241217,090500,56702903,683,687,687,683,10319
20241217,090400,49639222,688,689,689,688,110
20241217,090300,49563532,683,689,689,683,21614
20241217,090200,34772412,686,692,692,685,3825
20241217,090100,32149639,685,693,693,685,28283
20241217,090000,12725502,693,692,693,692,18373