stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,185600,904819858,698,698,698,698,34507
20241227,185500,904819858,698,698,698,698,0
20241227,185400,904819858,698,698,698,698,0
20241227,185300,904819858,698,698,698,698,0
20241227,185200,904819858,698,698,698,698,0
20241227,185100,904819858,698,698,698,698,0
20241227,185000,904819858,698,698,698,698,0
20241227,184900,904819858,698,698,698,698,0
20241227,184800,904819858,698,698,698,698,0
20241227,184700,904819858,698,698,698,698,0
20241227,184600,904819858,698,698,698,698,0
20241227,184500,904819858,698,698,698,698,0
20241227,184400,904819858,698,698,698,698,0
20241227,184300,904819858,698,698,698,698,0
20241227,184200,904819858,698,698,698,698,0
20241227,184100,904819858,698,698,698,698,0
20241227,184000,904819858,698,698,698,698,0
20241227,183900,904819858,698,698,698,698,0
20241227,183800,904819858,698,698,698,698,0
20241227,183700,904819858,698,698,698,698,0
20241227,183600,904819858,698,698,698,698,0
20241227,183500,904819858,698,698,698,698,0
20241227,183400,904819858,698,698,698,698,0
20241227,183300,904819858,698,698,698,698,0
20241227,183200,904819858,698,698,698,698,0
20241227,183100,904819858,698,698,698,698,0
20241227,183000,904819858,698,698,698,698,0
20241227,182900,904819858,698,698,698,698,0
20241227,182800,904819858,698,698,698,698,0
20241227,182700,904819858,698,698,698,698,0
20241227,182600,904819858,698,698,698,698,34507
20241227,182500,904819858,698,698,698,698,0
20241227,182400,904819858,698,698,698,698,0
20241227,182300,904819858,698,698,698,698,0
20241227,182200,904819858,698,698,698,698,0
20241227,182100,904819858,698,698,698,698,0
20241227,182000,904819858,698,698,698,698,0
20241227,181900,904819858,698,698,698,698,0
20241227,181800,904819858,698,698,698,698,0
20241227,181700,904819858,698,698,698,698,0
20241227,181600,904819858,698,698,698,698,0
20241227,181500,904819858,698,698,698,698,0
20241227,181400,904819858,698,698,698,698,0
20241227,181300,904819858,698,698,698,698,0
20241227,181200,904819858,698,698,698,698,0
20241227,181100,904819858,698,698,698,698,0
20241227,181000,904819858,698,698,698,698,0
20241227,180900,904819858,698,698,698,698,0
20241227,180800,904819858,698,698,698,698,0
20241227,180700,904819858,698,698,698,698,0
20241227,180600,904819858,698,698,698,698,0
20241227,180500,904819858,698,698,698,698,0
20241227,180400,904819858,698,698,698,698,0
20241227,180300,904819858,698,698,698,698,0
20241227,180200,904819858,698,698,698,698,0
20241227,180100,904819858,698,698,698,698,0
20241227,180000,904819858,698,698,698,698,0
20241227,175900,904819858,698,698,698,698,0
20241227,175800,904819858,698,698,698,698,0
20241227,175700,904819858,698,698,698,698,0
20241227,175600,904819858,698,698,698,698,34507
20241227,175500,904819858,698,698,698,698,0
20241227,175400,904819858,698,698,698,698,0
20241227,175300,904819858,698,698,698,698,0
20241227,175200,904819858,698,698,698,698,0
20241227,175100,904819858,698,698,698,698,0
20241227,175000,904819858,698,698,698,698,0
20241227,174900,904819858,698,698,698,698,0
20241227,174800,904819858,698,698,698,698,0
20241227,174700,904819858,698,698,698,698,0
20241227,174600,904819858,698,698,698,698,0
20241227,174500,904819858,698,698,698,698,0
20241227,174400,904819858,698,698,698,698,0
20241227,174300,904819858,698,698,698,698,0
20241227,174200,904819858,698,698,698,698,0
20241227,174100,904819858,698,698,698,698,0
20241227,174000,904819858,698,698,698,698,0
20241227,173900,904819858,698,698,698,698,0
20241227,173800,904819858,698,698,698,698,0
20241227,173700,904819858,698,698,698,698,0
20241227,173600,904819858,698,698,698,698,0
20241227,173500,904819858,698,698,698,698,0
20241227,173400,904819858,698,698,698,698,0
20241227,173300,904819858,698,698,698,698,0
20241227,173200,904819858,698,698,698,698,0
20241227,173100,904819858,698,698,698,698,0
20241227,173000,904819858,698,698,698,698,0
20241227,172900,904819858,698,698,698,698,0
20241227,172800,904819858,698,698,698,698,0
20241227,172700,904819858,698,698,698,698,0
20241227,172600,904819858,698,698,698,698,34507
20241227,172500,904819858,698,698,698,698,0
20241227,172400,904819858,698,698,698,698,0
20241227,172300,904819858,698,698,698,698,0
20241227,172200,904819858,698,698,698,698,0
20241227,172100,904819858,698,698,698,698,0
20241227,172000,904819858,698,698,698,698,0
20241227,171900,904819858,698,698,698,698,0
20241227,171800,904819858,698,698,698,698,0
20241227,171700,904819858,698,698,698,698,0
20241227,171600,904819858,698,698,698,698,0
20241227,171500,904819858,698,698,698,698,0
20241227,171400,904819858,698,698,698,698,0
20241227,171300,904819858,698,698,698,698,0
20241227,171200,904819858,698,698,698,698,0
20241227,171100,904819858,698,698,698,698,0
20241227,171000,904819858,698,698,698,698,0
20241227,170900,904819858,698,698,698,698,0
20241227,170800,904819858,698,698,698,698,0
20241227,170700,904819858,698,698,698,698,0
20241227,170600,904819858,698,698,698,698,0
20241227,170500,904819858,698,698,698,698,0
20241227,170400,904819858,698,698,698,698,0
20241227,170300,904819858,698,698,698,698,0
20241227,170200,904819858,698,698,698,698,0
20241227,170100,904819858,698,698,698,698,0
20241227,170000,904819858,698,698,698,698,0
20241227,165900,904819858,698,698,698,698,0
20241227,165800,904819858,698,698,698,698,0
20241227,165700,904819858,698,698,698,698,0
20241227,165600,904819858,698,698,698,698,34507
20241227,165500,904819858,698,698,698,698,0
20241227,165400,904819858,698,698,698,698,0
20241227,165300,904819858,698,698,698,698,0
20241227,165200,904819858,698,698,698,698,0
20241227,165100,904819858,698,698,698,698,0
20241227,165000,904819858,698,698,698,698,0
20241227,164900,904819858,698,698,698,698,0
20241227,164800,904819858,698,698,698,698,0
20241227,164700,904819858,698,698,698,698,0
20241227,164600,904819858,698,698,698,698,0
20241227,164500,904819858,698,698,698,698,0
20241227,164400,904819858,698,698,698,698,0
20241227,164300,904819858,698,698,698,698,0
20241227,164200,904819858,698,698,698,698,0
20241227,164100,904819858,698,698,698,698,0
20241227,164000,904819858,698,698,698,698,0
20241227,163900,904819858,698,698,698,698,0
20241227,163800,904819858,698,698,698,698,0
20241227,163700,904819858,698,698,698,698,0
20241227,163600,904819858,698,698,698,698,0
20241227,163500,904819858,698,698,698,698,0
20241227,163400,904819858,698,698,698,698,0
20241227,163300,904819858,698,698,698,698,0
20241227,163200,904819858,698,698,698,698,0
20241227,163100,904819858,698,698,698,698,0
20241227,163000,904819858,698,698,698,698,0
20241227,162900,904819858,698,698,698,698,0
20241227,162800,904819858,698,698,698,698,0
20241227,162700,904819858,698,698,698,698,0
20241227,162600,904819858,698,698,698,698,34507
20241227,162500,904819858,698,698,698,698,0
20241227,162400,904819858,698,698,698,698,0
20241227,162300,904819858,698,698,698,698,0
20241227,162200,904819858,698,698,698,698,0
20241227,162100,904819858,698,698,698,698,0
20241227,162000,904819858,698,698,698,698,0
20241227,161900,904819858,698,698,698,698,0
20241227,161800,904819858,698,698,698,698,0
20241227,161700,904819858,698,698,698,698,0
20241227,161600,904819858,698,698,698,698,0
20241227,161500,904819858,698,698,698,698,0
20241227,161400,904819858,698,698,698,698,0
20241227,161300,904819858,698,698,698,698,0
20241227,161200,904819858,698,698,698,698,0
20241227,161100,904819858,698,698,698,698,0
20241227,161000,904819858,698,698,698,698,0
20241227,160900,904819858,698,698,698,698,0
20241227,160800,904819858,698,698,698,698,0
20241227,160700,904819858,698,698,698,698,0
20241227,160600,904819858,698,698,698,698,0
20241227,160500,904819858,698,698,698,698,0
20241227,160400,904819858,698,698,698,698,0
20241227,160300,904819858,698,698,698,698,0
20241227,160200,904819858,698,698,698,698,0
20241227,160100,904819858,698,698,698,698,0
20241227,160000,904819858,698,698,698,698,0
20241227,155900,904819858,698,698,698,698,0
20241227,155800,904819858,698,698,698,698,0
20241227,155700,904819858,698,698,698,698,0
20241227,155600,904819858,698,698,698,698,34507
20241227,155500,904819858,698,698,698,698,0
20241227,155400,904819858,698,698,698,698,0
20241227,155300,904819858,698,698,698,698,0
20241227,155200,904819858,698,698,698,698,0
20241227,155100,904819858,698,698,698,698,0
20241227,155000,904819858,698,698,698,698,0
20241227,154900,904819858,698,698,698,698,0
20241227,154800,904819858,698,698,698,698,0
20241227,154700,904819858,698,698,698,698,0
20241227,154600,904819858,698,698,698,698,0
20241227,154500,904819858,698,698,698,698,0
20241227,154400,904819858,698,698,698,698,0
20241227,154300,904819858,698,698,698,698,0
20241227,154200,904819858,698,698,698,698,0
20241227,154100,904819858,698,698,698,698,0
20241227,154000,904819858,698,698,698,698,0
20241227,153900,904819858,698,698,698,698,0
20241227,153800,904819858,698,698,698,698,0
20241227,153700,904819858,698,698,698,698,0
20241227,153600,904819858,698,698,698,698,0
20241227,153500,904819858,698,698,698,698,0
20241227,153400,904819858,698,698,698,698,0
20241227,153300,904819858,698,698,698,698,0
20241227,153200,904819858,698,698,698,698,0
20241227,153100,904819858,698,698,698,698,0
20241227,153000,904819858,698,698,698,698,34507
20241227,152900,880733972,700,700,700,700,0
20241227,152800,880733972,700,700,700,700,0
20241227,152700,880733972,700,700,700,700,0
20241227,152600,880733972,700,700,700,700,0
20241227,152500,880733972,700,700,700,700,0
20241227,152400,880733972,700,700,700,700,0
20241227,152300,880733972,700,700,700,700,0
20241227,152200,880733972,700,700,700,700,0
20241227,152100,880733972,700,700,700,700,0
20241227,152000,880733972,700,700,700,700,0
20241227,151900,880733972,700,703,703,700,7286
20241227,151800,875625796,701,701,701,701,503
20241227,151700,875273193,700,700,700,700,100
20241227,151600,875203193,700,700,700,700,1047
20241227,151500,874470293,701,700,701,700,346
20241227,151400,874228043,700,700,701,700,2208
20241227,151300,872682439,700,700,700,700,3106
20241227,151200,870508239,700,700,700,700,0
20241227,151100,870508239,700,697,700,697,3265
20241227,151000,868229634,697,697,697,697,735
20241227,150900,867717339,697,699,699,697,2804
20241227,150800,865761351,700,700,700,700,100
20241227,150700,865691351,700,700,700,700,1300
20241227,150600,864781351,700,699,700,697,8620
20241227,150500,858759335,698,699,699,698,12660
20241227,150400,849910995,700,700,700,700,1226
20241227,150300,849052795,700,702,702,700,6580
20241227,150200,844446793,702,702,702,702,0
20241227,150100,844446793,702,702,702,702,1
20241227,150000,844446091,700,700,700,700,0
20241227,145900,844446091,700,700,700,700,0
20241227,145800,844446091,700,700,700,700,101
20241227,145700,844375391,700,700,700,700,0
20241227,145600,844375391,700,700,700,700,100
20241227,145500,844305391,700,702,702,700,9202
20241227,145400,837857991,703,703,703,703,2032
20241227,145300,836429495,703,705,705,703,1431
20241227,145200,835422334,704,704,705,704,4334
20241227,145100,832369728,703,703,703,703,704
20241227,145000,831874816,704,704,704,704,0
20241227,144900,831874816,704,704,704,704,1000
20241227,144800,831170816,704,704,704,704,0
20241227,144700,831170816,704,705,705,704,3028
20241227,144600,829039004,705,704,705,704,13674
20241227,144500,819401043,704,704,704,704,2100
20241227,144400,817922643,700,700,700,700,5000
20241227,144300,814422643,700,700,700,700,0
20241227,144200,814422643,700,700,700,700,100
20241227,144100,814352643,700,701,701,700,1020
20241227,144000,813638533,701,701,701,701,105
20241227,143900,813564928,704,704,704,704,0
20241227,143800,813564928,704,702,704,702,275
20241227,143700,813371376,702,702,702,702,0
20241227,143600,813371376,702,702,702,702,0
20241227,143500,813371376,702,702,702,702,0
20241227,143400,813371376,702,702,702,702,0
20241227,143300,813371376,702,702,702,702,0
20241227,143200,813371376,702,704,704,702,1593
20241227,143100,812253080,704,704,704,704,131
20241227,143000,812160856,702,702,702,702,704
20241227,142900,811666648,702,702,702,702,0
20241227,142800,811666648,702,702,702,702,0
20241227,142700,811666648,702,702,702,702,0
20241227,142600,811666648,702,702,702,702,0
20241227,142500,811666648,702,702,702,702,25
20241227,142400,811649098,703,703,703,703,0
20241227,142300,811649098,703,703,703,703,0
20241227,142200,811649098,703,703,703,703,1811
20241227,142100,810375965,705,705,705,705,0
20241227,142000,810375965,705,705,705,705,0
20241227,141900,810375965,705,705,705,705,0
20241227,141800,810375965,705,705,705,705,0
20241227,141700,810375965,705,705,705,705,0
20241227,141600,810375965,705,705,705,705,25
20241227,141500,810358340,705,705,705,705,0
20241227,141400,810358340,705,705,705,705,0
20241227,141300,810358340,705,705,705,705,0
20241227,141200,810358340,705,705,705,705,2000
20241227,141100,808948340,705,705,705,705,0
20241227,141000,808948340,705,703,705,703,6336
20241227,140900,804492260,703,703,703,703,2500
20241227,140800,802734760,704,704,704,704,1501
20241227,140700,801678056,705,706,706,705,316
20241227,140600,801455135,706,705,706,705,2154
20241227,140500,799934438,705,705,705,705,0
20241227,140400,799934438,705,705,705,705,100
20241227,140300,799863938,706,706,706,706,0
20241227,140200,799863938,706,706,706,706,1
20241227,140100,799863232,706,706,706,706,0
20241227,140000,799863232,706,706,706,706,0
20241227,135900,799863232,706,706,706,706,0
20241227,135800,799863232,706,705,706,705,200
20241227,135700,799722036,704,704,704,704,0
20241227,135600,799722036,704,704,704,704,0
20241227,135500,799722036,704,704,704,704,1049
20241227,135400,798983540,705,705,705,705,0
20241227,135300,798983540,705,705,705,705,7000
20241227,135200,794048540,707,707,707,707,0
20241227,135100,794048540,707,707,707,707,0
20241227,135000,794048540,707,706,707,706,3680
20241227,134900,791449019,704,704,704,704,1
20241227,134800,791448315,706,706,706,706,0
20241227,134700,791448315,706,706,706,706,0
20241227,134600,791448315,706,706,706,706,0
20241227,134500,791448315,706,706,706,706,130
20241227,134400,791356535,706,705,706,704,6191
20241227,134300,786991899,706,706,706,706,0
20241227,134200,786991899,706,703,706,703,14060
20241227,134100,777085155,703,703,703,703,4090
20241227,134000,774209885,703,699,703,699,3800
20241227,133900,771541285,699,702,702,699,3050
20241227,133800,769400335,698,698,698,698,4
20241227,133700,769397543,698,698,698,698,0
20241227,133600,769397543,698,698,698,697,2220
20241227,133500,767848284,703,703,703,703,5
20241227,133400,767844769,703,703,703,703,0
20241227,133300,767844769,703,703,703,703,0
20241227,133200,767844769,703,699,703,698,3866
20241227,133100,765141288,699,699,699,699,0
20241227,133000,765141288,699,699,699,699,0
20241227,132900,765141288,699,699,699,699,0
20241227,132800,765141288,699,699,699,699,143
20241227,132700,765041331,697,702,702,697,2457
20241227,132600,763328467,698,699,702,698,2655
20241227,132500,761474062,699,701,701,699,8196
20241227,132400,755739911,705,705,705,705,0
20241227,132300,755739911,705,702,705,702,5201
20241227,132200,752086940,702,701,702,701,2122
20241227,132100,750599296,702,702,702,702,0
20241227,132000,750599296,702,702,702,702,0
20241227,131900,750599296,702,702,702,702,0
20241227,131800,750599296,702,702,702,702,0
20241227,131700,750599296,702,702,702,702,0
20241227,131600,750599296,702,702,702,702,0
20241227,131500,750599296,702,702,702,702,0
20241227,131400,750599296,702,702,702,702,0
20241227,131300,750599296,702,702,702,702,1400
20241227,131200,749616496,700,700,700,700,703
20241227,131100,749124396,700,700,700,700,22
20241227,131000,749108996,702,702,702,702,0
20241227,130900,749108996,702,702,702,702,1000
20241227,130800,748406996,705,705,705,705,1000
20241227,130700,747701996,705,701,705,701,1150
20241227,130600,746893846,701,701,701,701,2086
20241227,130500,745431560,701,701,701,701,0
20241227,130400,745431560,701,701,701,701,0
20241227,130300,745431560,701,701,701,701,54
20241227,130200,745393706,702,702,702,702,0
20241227,130100,745393706,702,702,702,702,914
20241227,130000,744752078,702,702,702,702,24
20241227,125900,744735230,699,703,703,699,13392
20241227,125800,735349678,703,703,703,703,0
20241227,125700,735349678,703,703,703,703,0
20241227,125600,735349678,703,703,703,703,0
20241227,125500,735349678,703,703,703,703,0
20241227,125400,735349678,703,703,703,703,1
20241227,125300,735348975,708,708,708,708,0
20241227,125200,735348975,708,708,708,708,0
20241227,125100,735348975,708,708,708,708,0
20241227,125000,735348975,708,708,708,708,0
20241227,124900,735348975,708,708,708,708,0
20241227,124800,735348975,708,708,708,708,1
20241227,124700,735348267,708,708,708,708,7
20241227,124600,735343311,703,703,703,703,0
20241227,124500,735343311,703,708,708,703,558
20241227,124400,734950927,703,704,704,703,2105
20241227,124300,733469667,705,705,705,705,2582
20241227,124200,731649357,706,706,706,706,2401
20241227,124100,729954251,706,706,706,706,101
20241227,124000,729882945,706,706,706,706,255
20241227,123900,729702915,707,708,708,707,1262
20241227,123800,728810680,708,708,708,708,2585
20241227,123700,726980500,709,709,709,709,0
20241227,123600,726980500,709,709,709,709,0
20241227,123500,726980500,709,709,709,709,0
20241227,123400,726980500,709,709,709,709,300
20241227,123300,726767800,710,710,710,710,59
20241227,123200,726725910,713,713,713,713,0
20241227,123100,726725910,713,711,713,711,1200
20241227,123000,725871710,711,711,711,711,400
20241227,122900,725587310,713,713,713,713,0
20241227,122800,725587310,713,713,713,713,0
20241227,122700,725587310,713,713,713,713,78
20241227,122600,725531696,708,708,708,708,22
20241227,122500,725516120,709,709,709,709,27000
20241227,122400,706373120,710,710,710,710,1000
20241227,122300,705663120,709,709,709,709,0
20241227,122200,705663120,709,709,709,709,0
20241227,122100,705663120,709,709,709,709,1762
20241227,122000,704413862,709,709,709,709,0
20241227,121900,704413862,709,710,710,709,3701
20241227,121800,701789697,710,710,710,710,1
20241227,121700,701788987,713,713,713,713,0
20241227,121600,701788987,713,713,713,713,0
20241227,121500,701788987,713,709,713,709,183
20241227,121400,701659000,709,709,709,709,2338
20241227,121300,700001358,709,709,709,709,0
20241227,121200,700001358,709,709,709,709,0
20241227,121100,700001358,709,709,709,709,0
20241227,121000,700001358,709,709,709,709,100
20241227,120900,699930458,709,709,709,709,1410
20241227,120800,698930768,709,709,709,709,0
20241227,120700,698930768,709,710,710,709,330
20241227,120600,698696698,709,709,709,709,6000
20241227,120500,694442698,709,709,709,709,40
20241227,120400,694414338,709,709,709,709,1
20241227,120300,694413629,709,709,709,709,900
20241227,120200,693775529,709,709,709,709,500
20241227,120100,693421029,709,710,710,709,2000
20241227,120000,692002968,709,709,709,709,0
20241227,115900,692002968,709,711,711,709,143
20241227,115800,691901301,715,715,715,715,21
20241227,115700,691886286,709,709,709,709,0
20241227,115600,691886286,709,709,709,709,40
20241227,115500,691857926,709,709,709,709,2000
20241227,115400,690439926,709,709,709,709,3026
20241227,115300,688294492,709,709,709,709,1
20241227,115200,688293783,709,710,710,709,3782
20241227,115100,685612339,711,711,711,711,15
20241227,115000,685601674,712,712,712,712,0
20241227,114900,685601674,712,716,716,712,11
20241227,114800,685593838,712,712,712,712,0
20241227,114700,685593838,712,712,712,712,0
20241227,114600,685593838,712,716,716,712,1841
20241227,114500,684283042,717,717,717,717,17
20241227,114400,684270853,717,717,717,717,0
20241227,114300,684270853,717,715,717,715,2000
20241227,114200,682839215,710,710,710,709,26100
20241227,114100,664308315,716,714,716,714,1600
20241227,114000,663164943,709,709,709,709,1
20241227,113900,663164234,709,709,709,709,0
20241227,113800,663164234,709,709,709,709,7878
20241227,113700,657578732,714,714,714,714,0
20241227,113600,657578732,714,709,714,709,10400
20241227,113500,650203300,713,713,713,713,0
20241227,113400,650203300,713,708,713,708,10407
20241227,113300,642833142,708,710,710,708,6397
20241227,113200,638296217,710,710,710,710,2519
20241227,113100,636507727,711,712,712,711,11011
20241227,113000,628674457,713,713,713,713,267
20241227,112900,628484086,714,714,714,713,11003
20241227,112800,620628944,715,716,716,715,103
20241227,112700,620555199,716,713,716,713,10322
20241227,112600,613194667,717,717,717,717,0
20241227,112500,613194667,717,717,717,717,90
20241227,112400,613130137,717,714,717,714,3003
20241227,112300,610985986,718,718,718,718,0
20241227,112200,610985986,718,718,718,718,1
20241227,112100,610985268,718,718,718,718,35
20241227,112000,610960138,712,714,714,712,7034
20241227,111900,605949807,714,714,714,713,4000
20241227,111800,603094108,712,717,719,712,40731
20241227,111700,573845596,717,717,717,717,22
20241227,111600,573829822,717,715,717,715,142
20241227,111500,573728288,717,717,717,717,280
20241227,111400,573527528,717,717,717,717,10
20241227,111300,573520358,717,717,717,717,10
20241227,111200,573513188,717,717,717,717,5
20241227,111100,573509603,717,716,717,716,414
20241227,111000,573213110,714,718,718,714,1007
20241227,110900,572490112,714,717,717,713,20002
20241227,110800,558207124,718,718,718,718,2
20241227,110700,558205688,717,716,718,716,340
20241227,110600,557961769,720,720,720,720,1
20241227,110500,557961049,714,718,718,714,3780
20241227,110400,555252123,719,722,722,719,12
20241227,110300,555243492,721,721,721,721,2000
20241227,110200,553801492,717,721,721,717,114
20241227,110100,553719737,722,722,722,722,1001
20241227,110000,552997015,719,717,722,717,65619
20241227,105900,505847024,717,717,717,717,0
20241227,105800,505847024,717,714,717,714,19672
20241227,105700,491751455,715,711,715,711,43683
20241227,105600,460616477,710,710,710,710,827
20241227,105500,460029307,711,709,711,709,12291
20241227,105400,451302733,709,709,709,709,57
20241227,105300,451262320,709,708,709,708,304
20241227,105200,451046789,710,710,710,710,0
20241227,105100,451046789,710,710,710,710,0
20241227,105000,451046789,710,710,710,710,0
20241227,104900,451046789,710,710,710,710,0
20241227,104800,451046789,710,710,710,710,0
20241227,104700,451046789,710,710,710,710,200
20241227,104600,450904789,704,704,704,704,511
20241227,104500,450545045,704,704,704,704,0
20241227,104400,450545045,704,706,706,704,2160
20241227,104300,449023297,705,705,705,705,0
20241227,104200,449023297,705,705,705,705,0
20241227,104100,449023297,705,705,705,705,0
20241227,104000,449023297,705,705,705,705,0
20241227,103900,449023297,705,705,705,705,0
20241227,103800,449023297,705,705,705,705,3514
20241227,103700,446545927,705,705,706,705,546
20241227,103600,446160952,705,711,711,705,2
20241227,103500,446159536,710,708,710,708,30000
20241227,103400,424882779,708,703,708,703,632
20241227,103300,424438473,703,703,703,703,1000
20241227,103200,423735473,703,703,703,703,0
20241227,103100,423735473,703,703,703,703,300
20241227,103000,423524573,708,708,708,708,300
20241227,102900,423312173,708,708,708,708,120
20241227,102800,423227213,709,709,709,709,0
20241227,102700,423227213,709,709,709,709,0
20241227,102600,423227213,709,705,709,705,21
20241227,102500,423212392,704,704,704,704,2214
20241227,102400,421653736,704,704,704,704,60
20241227,102300,421611496,704,704,704,704,1
20241227,102200,421610792,704,706,706,704,3007
20241227,102100,419491270,709,709,709,709,0
20241227,102000,419491270,709,709,709,709,0
20241227,101900,419491270,709,709,709,709,0
20241227,101800,419491270,709,709,709,709,0
20241227,101700,419491270,709,709,709,709,0
20241227,101600,419491270,709,709,709,709,0
20241227,101500,419491270,709,709,709,709,0
20241227,101400,419491270,709,709,709,709,0
20241227,101300,419491270,709,709,709,709,0
20241227,101200,419491270,709,709,709,709,450
20241227,101100,419172220,709,708,709,705,11
20241227,101000,419164454,707,706,707,706,3123
20241227,100900,416957968,706,706,706,706,12
20241227,100800,416949496,706,706,706,706,4
20241227,100700,416946672,705,705,705,705,1
20241227,100600,416945967,707,707,707,707,0
20241227,100500,416945967,707,707,707,707,1
20241227,100400,416945260,707,707,707,707,0
20241227,100300,416945260,707,707,707,707,0
20241227,100200,416945260,707,707,707,707,2
20241227,100100,416943846,707,707,707,707,40
20241227,100000,416915566,704,706,707,704,1988
20241227,095900,415515033,704,704,704,704,0
20241227,095800,415515033,704,704,704,704,0
20241227,095700,415515033,704,704,704,704,2
20241227,095600,415513625,703,703,703,703,1302
20241227,095500,414598319,702,702,702,702,0
20241227,095400,414598319,702,702,702,702,0
20241227,095300,414598319,702,704,705,702,3300
20241227,095200,412273153,702,702,702,702,12
20241227,095100,412264729,700,704,704,697,41517
20241227,095000,383194750,707,704,707,702,2288
20241227,094900,381584658,704,707,707,703,15190
20241227,094800,370885770,711,711,711,709,1071
20241227,094700,370124429,711,710,711,710,520
20241227,094600,369754729,711,710,711,710,5924
20241227,094500,365548317,710,710,710,710,521
20241227,094400,365178407,710,710,710,710,400
20241227,094300,364894407,705,710,710,705,2098
20241227,094200,363410317,710,710,710,710,10692
20241227,094100,355818997,710,710,710,710,415
20241227,094000,355524347,710,710,710,710,412
20241227,093900,355231827,710,705,710,705,1994
20241227,093800,353824125,710,709,710,708,173
20241227,093700,353701566,709,709,709,709,2802
20241227,093600,351714948,709,709,709,709,475
20241227,093500,351378173,709,709,709,702,464
20241227,093400,351052431,704,704,704,704,2907
20241227,093300,349005903,704,704,704,702,774
20241227,093200,348461977,704,704,704,704,17
20241227,093100,348450009,704,704,704,704,2496
20241227,093000,346692825,704,704,704,704,500
20241227,092900,346340825,704,704,704,704,501
20241227,092800,345988121,701,704,704,701,583
20241227,092700,345577938,701,701,701,701,700
20241227,092600,345087238,700,704,704,700,5667
20241227,092500,341111846,700,700,700,700,0
20241227,092400,341111846,700,701,701,700,17059
20241227,092300,329169953,701,704,704,701,395
20241227,092200,328892173,704,704,704,700,3303
20241227,092100,326572281,704,705,705,699,11728
20241227,092000,318347748,700,696,705,696,13222
20241227,091900,309085403,695,711,714,695,47065
20241227,091800,275947215,709,712,718,709,20182
20241227,091700,261606742,712,718,722,712,21201
20241227,091600,246435302,723,716,723,715,5416
20241227,091500,242559365,715,725,731,714,55041
20241227,091400,202826099,724,734,739,724,55098
20241227,091300,162523787,734,739,740,734,50481
20241227,091200,125235947,738,733,740,733,37191
20241227,091100,97763770,735,732,742,732,28767
20241227,091000,76564329,732,726,736,723,37055
20241227,090900,49571237,727,715,727,715,14661
20241227,090800,39000922,715,716,717,711,3156
20241227,090700,36746379,716,715,716,715,2550
20241227,090600,34920984,716,711,716,710,24
20241227,090500,34903905,709,710,711,709,1803
20241227,090400,33624720,707,723,723,707,8997
20241227,090300,27225111,723,711,726,711,4866
20241227,090200,23699316,722,705,727,705,26140
20241227,090100,4943749,705,700,705,700,2
20241227,090000,4942344,700,687,700,685,7197