stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190500,861646999,724,724,724,724,16138
20241203,190400,861646999,724,724,724,724,0
20241203,190300,861646999,724,724,724,724,0
20241203,190200,861646999,724,724,724,724,0
20241203,190100,861646999,724,724,724,724,0
20241203,190000,861646999,724,724,724,724,0
20241203,185900,861646999,724,724,724,724,0
20241203,185800,861646999,724,724,724,724,0
20241203,185700,861646999,724,724,724,724,0
20241203,185600,861646999,724,724,724,724,0
20241203,185500,861646999,724,724,724,724,0
20241203,185400,861646999,724,724,724,724,0
20241203,185300,861646999,724,724,724,724,0
20241203,185200,861646999,724,724,724,724,0
20241203,185100,861646999,724,724,724,724,0
20241203,185000,861646999,724,724,724,724,0
20241203,184900,861646999,724,724,724,724,0
20241203,184800,861646999,724,724,724,724,0
20241203,184700,861646999,724,724,724,724,0
20241203,184600,861646999,724,724,724,724,0
20241203,184500,861646999,724,724,724,724,0
20241203,184400,861646999,724,724,724,724,0
20241203,184300,861646999,724,724,724,724,0
20241203,184200,861646999,724,724,724,724,0
20241203,184100,861646999,724,724,724,724,0
20241203,184000,861646999,724,724,724,724,0
20241203,183900,861646999,724,724,724,724,0
20241203,183800,861646999,724,724,724,724,0
20241203,183700,861646999,724,724,724,724,0
20241203,183600,861646999,724,724,724,724,0
20241203,183500,861646999,724,724,724,724,16138
20241203,183400,861646999,724,724,724,724,0
20241203,183300,861646999,724,724,724,724,0
20241203,183200,861646999,724,724,724,724,0
20241203,183100,861646999,724,724,724,724,0
20241203,183000,861646999,724,724,724,724,0
20241203,182900,861646999,724,724,724,724,0
20241203,182800,861646999,724,724,724,724,0
20241203,182700,861646999,724,724,724,724,0
20241203,182600,861646999,724,724,724,724,0
20241203,182500,861646999,724,724,724,724,0
20241203,182400,861646999,724,724,724,724,0
20241203,182300,861646999,724,724,724,724,0
20241203,182200,861646999,724,724,724,724,0
20241203,182100,861646999,724,724,724,724,0
20241203,182000,861646999,724,724,724,724,0
20241203,181900,861646999,724,724,724,724,0
20241203,181800,861646999,724,724,724,724,0
20241203,181700,861646999,724,724,724,724,0
20241203,181600,861646999,724,724,724,724,0
20241203,181500,861646999,724,724,724,724,0
20241203,181400,861646999,724,724,724,724,0
20241203,181300,861646999,724,724,724,724,0
20241203,181200,861646999,724,724,724,724,0
20241203,181100,861646999,724,724,724,724,0
20241203,181000,861646999,724,724,724,724,0
20241203,180900,861646999,724,724,724,724,0
20241203,180800,861646999,724,724,724,724,0
20241203,180700,861646999,724,724,724,724,0
20241203,180600,861646999,724,724,724,724,0
20241203,180500,861646999,724,724,724,724,16138
20241203,180400,861646999,724,724,724,724,0
20241203,180300,861646999,724,724,724,724,0
20241203,180200,861646999,724,724,724,724,0
20241203,180100,861646999,724,724,724,724,0
20241203,180000,861646999,724,724,724,724,0
20241203,175900,861646999,724,724,724,724,0
20241203,175800,861646999,724,724,724,724,0
20241203,175700,861646999,724,724,724,724,0
20241203,175600,861646999,724,724,724,724,0
20241203,175500,861646999,724,724,724,724,0
20241203,175400,861646999,724,724,724,724,0
20241203,175300,861646999,724,724,724,724,0
20241203,175200,861646999,724,724,724,724,0
20241203,175100,861646999,724,724,724,724,0
20241203,175000,861646999,724,724,724,724,0
20241203,174900,861646999,724,724,724,724,0
20241203,174800,861646999,724,724,724,724,0
20241203,174700,861646999,724,724,724,724,0
20241203,174600,861646999,724,724,724,724,0
20241203,174500,861646999,724,724,724,724,0
20241203,174400,861646999,724,724,724,724,0
20241203,174300,861646999,724,724,724,724,0
20241203,174200,861646999,724,724,724,724,0
20241203,174100,861646999,724,724,724,724,0
20241203,174000,861646999,724,724,724,724,0
20241203,173900,861646999,724,724,724,724,0
20241203,173800,861646999,724,724,724,724,0
20241203,173700,861646999,724,724,724,724,0
20241203,173600,861646999,724,724,724,724,0
20241203,173500,861646999,724,724,724,724,16138
20241203,173400,861646999,724,724,724,724,0
20241203,173300,861646999,724,724,724,724,0
20241203,173200,861646999,724,724,724,724,0
20241203,173100,861646999,724,724,724,724,0
20241203,173000,861646999,724,724,724,724,0
20241203,172900,861646999,724,724,724,724,0
20241203,172800,861646999,724,724,724,724,0
20241203,172700,861646999,724,724,724,724,0
20241203,172600,861646999,724,724,724,724,0
20241203,172500,861646999,724,724,724,724,0
20241203,172400,861646999,724,724,724,724,0
20241203,172300,861646999,724,724,724,724,0
20241203,172200,861646999,724,724,724,724,0
20241203,172100,861646999,724,724,724,724,0
20241203,172000,861646999,724,724,724,724,0
20241203,171900,861646999,724,724,724,724,0
20241203,171800,861646999,724,724,724,724,0
20241203,171700,861646999,724,724,724,724,0
20241203,171600,861646999,724,724,724,724,0
20241203,171500,861646999,724,724,724,724,0
20241203,171400,861646999,724,724,724,724,0
20241203,171300,861646999,724,724,724,724,0
20241203,171200,861646999,724,724,724,724,0
20241203,171100,861646999,724,724,724,724,0
20241203,171000,861646999,724,724,724,724,0
20241203,170900,861646999,724,724,724,724,0
20241203,170800,861646999,724,724,724,724,0
20241203,170700,861646999,724,724,724,724,0
20241203,170600,861646999,724,724,724,724,0
20241203,170500,861646999,724,724,724,724,16138
20241203,170400,861646999,724,724,724,724,0
20241203,170300,861646999,724,724,724,724,0
20241203,170200,861646999,724,724,724,724,0
20241203,170100,861646999,724,724,724,724,0
20241203,170000,861646999,724,724,724,724,0
20241203,165900,861646999,724,724,724,724,0
20241203,165800,861646999,724,724,724,724,0
20241203,165700,861646999,724,724,724,724,0
20241203,165600,861646999,724,724,724,724,0
20241203,165500,861646999,724,724,724,724,0
20241203,165400,861646999,724,724,724,724,0
20241203,165300,861646999,724,724,724,724,0
20241203,165200,861646999,724,724,724,724,0
20241203,165100,861646999,724,724,724,724,0
20241203,165000,861646999,724,724,724,724,0
20241203,164900,861646999,724,724,724,724,0
20241203,164800,861646999,724,724,724,724,0
20241203,164700,861646999,724,724,724,724,0
20241203,164600,861646999,724,724,724,724,0
20241203,164500,861646999,724,724,724,724,0
20241203,164400,861646999,724,724,724,724,0
20241203,164300,861646999,724,724,724,724,0
20241203,164200,861646999,724,724,724,724,0
20241203,164100,861646999,724,724,724,724,0
20241203,164000,861646999,724,724,724,724,0
20241203,163900,861646999,724,724,724,724,0
20241203,163800,861646999,724,724,724,724,0
20241203,163700,861646999,724,724,724,724,0
20241203,163600,861646999,724,724,724,724,0
20241203,163500,861646999,724,724,724,724,16138
20241203,163400,861646999,724,724,724,724,0
20241203,163300,861646999,724,724,724,724,0
20241203,163200,861646999,724,724,724,724,0
20241203,163100,861646999,724,724,724,724,0
20241203,163000,861646999,724,724,724,724,0
20241203,162900,861646999,724,724,724,724,0
20241203,162800,861646999,724,724,724,724,0
20241203,162700,861646999,724,724,724,724,0
20241203,162600,861646999,724,724,724,724,0
20241203,162500,861646999,724,724,724,724,0
20241203,162400,861646999,724,724,724,724,0
20241203,162300,861646999,724,724,724,724,0
20241203,162200,861646999,724,724,724,724,0
20241203,162100,861646999,724,724,724,724,0
20241203,162000,861646999,724,724,724,724,0
20241203,161900,861646999,724,724,724,724,0
20241203,161800,861646999,724,724,724,724,0
20241203,161700,861646999,724,724,724,724,0
20241203,161600,861646999,724,724,724,724,0
20241203,161500,861646999,724,724,724,724,0
20241203,161400,861646999,724,724,724,724,0
20241203,161300,861646999,724,724,724,724,0
20241203,161200,861646999,724,724,724,724,0
20241203,161100,861646999,724,724,724,724,0
20241203,161000,861646999,724,724,724,724,0
20241203,160900,861646999,724,724,724,724,0
20241203,160800,861646999,724,724,724,724,0
20241203,160700,861646999,724,724,724,724,0
20241203,160600,861646999,724,724,724,724,0
20241203,160500,861646999,724,724,724,724,16138
20241203,160400,861646999,724,724,724,724,0
20241203,160300,861646999,724,724,724,724,0
20241203,160200,861646999,724,724,724,724,0
20241203,160100,861646999,724,724,724,724,0
20241203,160000,861646999,724,724,724,724,0
20241203,155900,861646999,724,724,724,724,0
20241203,155800,861646999,724,724,724,724,0
20241203,155700,861646999,724,724,724,724,0
20241203,155600,861646999,724,724,724,724,0
20241203,155500,861646999,724,724,724,724,0
20241203,155400,861646999,724,724,724,724,0
20241203,155300,861646999,724,724,724,724,0
20241203,155200,861646999,724,724,724,724,0
20241203,155100,861646999,724,724,724,724,0
20241203,155000,861646999,724,724,724,724,0
20241203,154900,861646999,724,724,724,724,0
20241203,154800,861646999,724,724,724,724,0
20241203,154700,861646999,724,724,724,724,0
20241203,154600,861646999,724,724,724,724,0
20241203,154500,861646999,724,724,724,724,0
20241203,154400,861646999,724,724,724,724,0
20241203,154300,861646999,724,724,724,724,0
20241203,154200,861646999,724,724,724,724,0
20241203,154100,861646999,724,724,724,724,0
20241203,154000,861646999,724,724,724,724,0
20241203,153900,861646999,724,724,724,724,0
20241203,153800,861646999,724,724,724,724,0
20241203,153700,861646999,724,724,724,724,0
20241203,153600,861646999,724,724,724,724,0
20241203,153500,861646999,724,724,724,724,16138
20241203,153400,861646999,724,724,724,724,0
20241203,153300,861646999,724,724,724,724,0
20241203,153200,861646999,724,724,724,724,0
20241203,153100,861646999,724,724,724,724,0
20241203,153000,861646999,724,724,724,724,16138
20241203,152900,849963087,724,724,724,724,0
20241203,152800,849963087,724,724,724,724,0
20241203,152700,849963087,724,724,724,724,0
20241203,152600,849963087,724,724,724,724,0
20241203,152500,849963087,724,724,724,724,0
20241203,152400,849963087,724,724,724,724,0
20241203,152300,849963087,724,724,724,724,0
20241203,152200,849963087,724,724,724,724,0
20241203,152100,849963087,724,724,724,724,0
20241203,152000,849963087,724,724,724,724,0
20241203,151900,849963087,724,718,724,718,12834
20241203,151800,840695260,718,718,719,715,10492
20241203,151700,833177203,717,718,721,717,5569
20241203,151600,829172151,717,720,720,717,1286
20241203,151500,828246270,720,719,720,718,3687
20241203,151400,825598704,720,721,721,720,201
20241203,151300,825453945,721,718,721,718,15085
20241203,151200,814595683,718,718,718,715,601
20241203,151100,814165748,718,719,719,714,900
20241203,151000,813522737,719,714,719,714,14409
20241203,150900,803211649,715,718,718,715,4577
20241203,150800,799938245,718,718,718,718,1101
20241203,150700,799147727,718,715,718,715,3772
20241203,150600,796447764,718,719,719,715,1538
20241203,150500,795346224,718,718,718,718,7164
20241203,150400,790202472,719,718,719,718,2268
20241203,150300,788573998,715,718,718,715,1007
20241203,150200,787850990,718,718,718,717,12900
20241203,150100,778600195,718,716,718,716,4019
20241203,150000,775718884,716,716,716,715,1067
20241203,145900,774955972,715,715,715,714,720
20241203,145800,774441182,714,716,716,714,2391
20241203,145700,772733954,716,714,716,714,156
20241203,145600,772622346,714,715,716,714,563
20241203,145500,772219390,716,716,716,716,26
20241203,145400,772200774,716,716,716,716,23
20241203,145300,772184306,717,716,717,713,7749
20241203,145200,766657729,717,715,717,715,1647
20241203,145100,765480056,715,715,717,715,3177
20241203,145000,763208497,717,717,717,714,1626
20241203,144900,762044005,717,714,717,713,19684
20241203,144800,747987418,714,715,715,714,443
20241203,144700,747671089,715,714,715,714,3244
20241203,144600,745354629,715,715,715,711,6991
20241203,144500,740371431,716,717,717,716,2174
20241203,144400,738812973,717,719,719,717,186
20241203,144300,738679454,719,719,719,718,449
20241203,144200,738357023,719,719,721,719,423
20241203,144100,738052880,721,719,721,719,234
20241203,144000,737884536,720,721,721,720,585
20241203,143900,737463046,722,722,722,722,5
20241203,143800,737459436,722,723,723,718,7216
20241203,143700,732272264,723,719,723,719,639
20241203,143600,731812815,723,721,723,721,8810
20241203,143500,725448810,721,721,721,721,3
20241203,143400,725446647,719,721,721,719,530
20241203,143300,725064577,721,722,722,718,7635
20241203,143200,719580310,722,721,722,718,1175
20241203,143100,718735849,722,722,722,722,6
20241203,143000,718731517,718,721,722,718,5285
20241203,142900,714930032,721,721,721,721,239
20241203,142800,714757713,721,721,721,720,224
20241203,142700,714596210,721,722,722,720,1284
20241203,142600,713669350,722,722,722,721,215
20241203,142500,713514320,720,721,721,720,2650
20241203,142400,711605437,721,720,721,719,3527
20241203,142300,709063162,719,722,722,718,3431
20241203,142200,706590763,721,722,722,721,2424
20241203,142100,704841807,721,721,721,721,1140
20241203,142000,704019867,721,721,722,720,3314
20241203,141900,701629341,721,721,722,721,637
20241203,141800,701169499,720,718,720,718,3648
20241203,141700,698544394,716,715,719,715,4021
20241203,141600,695667642,716,715,716,715,1386
20241203,141500,694676647,716,716,716,716,1523
20241203,141400,693586179,716,716,718,716,343
20241203,141300,693340479,716,720,720,716,9487
20241203,141200,686521684,720,720,720,719,5759
20241203,141100,682379865,721,721,721,721,137
20241203,141000,682281088,719,720,723,718,2912
20241203,140900,680185030,723,718,723,718,1086
20241203,140800,679402957,718,718,720,718,4889
20241203,140700,675891851,719,720,725,717,15975
20241203,140600,664400636,725,726,732,720,48026
20241203,140500,629592903,724,721,728,719,16166
20241203,140400,617942207,720,722,725,720,8093
20241203,140300,612101382,724,726,730,720,42616
20241203,140200,581162290,726,714,726,714,71167
20241203,140100,530108023,714,713,714,713,1512
20241203,140000,529029023,713,713,713,713,10319
20241203,135900,521671576,713,711,713,711,7230
20241203,135800,516522671,710,710,710,710,90
20241203,135700,516458771,709,710,710,709,1654
20241203,135600,515284665,710,710,710,710,1
20241203,135500,515283955,711,711,711,711,31
20241203,135400,515261914,708,711,711,708,1474
20241203,135300,514218307,711,711,711,711,891
20241203,135200,513584806,711,711,711,711,16
20241203,135100,513573430,712,712,712,712,37
20241203,135000,513547086,712,712,712,712,130
20241203,134900,513454526,712,712,712,712,371
20241203,134800,513190374,712,711,712,711,201
20241203,134700,513047462,712,712,712,711,903
20241203,134600,512404608,712,711,712,711,9392
20241203,134500,505724289,711,709,711,709,10215
20241203,134400,498477356,709,706,709,706,530
20241203,134300,498101919,709,709,709,709,2
20241203,134200,498100501,705,705,709,705,407
20241203,134100,497812662,708,708,708,708,2
20241203,134000,497811246,705,707,708,704,17501
20241203,133900,485465471,707,709,709,707,246
20241203,133800,485291331,707,707,707,707,0
20241203,133700,485291331,707,709,710,707,4714
20241203,133600,481948909,709,707,709,706,2711
20241203,133500,480032090,707,706,707,705,7174
20241203,133400,474962984,706,706,706,706,1108
20241203,133300,474180736,706,706,706,706,150
20241203,133200,474074836,707,707,707,707,500
20241203,133100,473721336,707,707,707,707,0
20241203,133000,473721336,707,707,707,707,1464
20241203,132900,472686288,707,707,707,707,0
20241203,132800,472686288,707,707,707,707,2355
20241203,132700,471021303,705,705,705,705,500
20241203,132600,470668803,705,707,707,705,2880
20241203,132500,468637341,707,707,707,707,0
20241203,132400,468637341,707,707,707,707,2
20241203,132300,468635927,707,707,707,707,300
20241203,132200,468423827,707,707,707,706,21
20241203,132100,468408990,706,706,707,706,713
20241203,132000,467905608,706,707,707,706,691
20241203,131900,467417571,707,707,707,707,11
20241203,131800,467409794,707,706,707,706,2250
20241203,131700,465821068,706,708,708,706,3722
20241203,131600,463188021,709,710,710,709,1355
20241203,131500,462227026,710,709,710,709,738
20241203,131400,461703184,710,710,710,710,0
20241203,131300,461703184,710,710,710,710,500
20241203,131200,461348184,710,709,710,709,103
20241203,131100,461275156,709,709,710,709,1371
20241203,131000,460303114,709,710,710,709,719
20241203,130900,459793124,709,710,710,709,284
20241203,130800,459591606,710,708,710,708,502
20241203,130700,459235190,710,710,710,710,167
20241203,130600,459116620,710,710,710,710,235
20241203,130500,458949770,710,710,710,710,3
20241203,130400,458947640,708,710,710,708,750
20241203,130300,458415340,711,711,711,711,545
20241203,130200,458027845,711,710,711,710,1812
20241203,130100,456741025,710,708,710,708,31
20241203,130000,456719075,708,708,708,708,57
20241203,125900,456678719,708,708,708,708,1856
20241203,125800,455364671,708,708,708,707,1114
20241203,125700,454575964,706,705,706,705,2197
20241203,125600,453026777,705,704,705,704,550
20241203,125500,452639077,705,705,705,705,0
20241203,125400,452639077,705,705,705,705,1614
20241203,125300,451501207,705,705,705,705,200
20241203,125200,451360207,704,704,704,704,0
20241203,125100,451360207,704,704,704,704,153
20241203,125000,451252495,704,704,704,704,300
20241203,124900,451041295,704,704,704,704,800
20241203,124800,450478095,703,703,703,703,0
20241203,124700,450478095,703,704,704,703,1102
20241203,124600,449702387,703,704,704,703,259
20241203,124500,449520184,704,704,704,704,1
20241203,124400,449519480,702,702,702,702,2837
20241203,124300,447527906,704,706,706,704,3522
20241203,124200,445046117,706,706,706,706,0
20241203,124100,445046117,706,707,707,706,1581
20241203,124000,443929828,707,708,708,707,636
20241203,123900,443479888,708,711,711,708,2536
20241203,123800,441679992,711,709,711,709,2156
20241203,123700,440149762,708,708,708,708,4
20241203,123600,440146930,708,709,709,708,21
20241203,123500,440132053,707,707,707,707,707
20241203,123400,439632204,707,710,710,707,701
20241203,123300,439136594,706,706,711,706,7006
20241203,123200,434161444,705,705,705,705,254
20241203,123100,433982374,706,707,707,706,4428
20241203,123000,430851780,707,705,707,705,3000
20241203,122900,428732174,705,705,705,705,266
20241203,122800,428544644,704,704,704,704,0
20241203,122700,428544644,704,704,704,704,3508
20241203,122600,426075012,702,702,702,702,309
20241203,122500,425858094,704,703,704,703,4311
20241203,122400,422825068,703,703,703,703,177
20241203,122300,422700637,703,703,703,703,1697
20241203,122200,421507646,703,703,703,703,300
20241203,122100,421296746,703,703,703,703,0
20241203,122000,421296746,703,704,704,703,38
20241203,121900,421270029,704,704,704,704,1
20241203,121800,421269325,704,704,704,704,0
20241203,121700,421269325,704,704,704,704,104
20241203,121600,421196109,704,701,704,701,1535
20241203,121500,420120029,701,701,701,701,0
20241203,121400,420120029,701,701,701,701,158
20241203,121300,420009271,704,704,704,704,44
20241203,121200,419978295,704,704,704,704,15
20241203,121100,419967735,700,701,701,700,2117
20241203,121000,418484032,701,702,702,701,15096
20241203,120900,407901735,702,701,702,701,1503
20241203,120800,406847812,701,702,702,701,1035
20241203,120700,406121249,702,703,703,702,3002
20241203,120600,404010844,703,704,704,703,101
20241203,120500,403939840,702,704,704,702,151
20241203,120400,403833538,704,704,704,704,402
20241203,120300,403550530,704,704,704,704,0
20241203,120200,403550530,704,704,704,704,18
20241203,120100,403537858,704,702,704,702,34
20241203,120000,403513962,704,704,704,704,3
20241203,115900,403511850,704,704,704,704,200
20241203,115800,403371050,704,704,704,704,120
20241203,115700,403286570,704,704,704,704,300
20241203,115600,403075370,701,702,702,701,211
20241203,115500,402927448,704,704,704,704,0
20241203,115400,402927448,704,703,704,703,102
20241203,115300,402855741,704,704,704,704,10
20241203,115200,402848701,704,704,704,704,0
20241203,115100,402848701,704,705,705,704,362
20241203,115000,402593852,704,705,705,704,3762
20241203,114900,399945403,705,705,705,705,1239
20241203,114800,399071908,705,706,707,705,2112
20241203,114700,397578793,706,706,706,706,4188
20241203,114600,394622065,706,707,707,706,1561
20241203,114500,393518444,707,707,707,707,500
20241203,114400,393164944,707,704,707,704,9127
20241203,114300,386726583,703,703,703,703,0
20241203,114200,386726583,703,702,703,702,2103
20241203,114100,385249839,703,703,703,703,0
20241203,114000,385249839,703,703,703,703,62
20241203,113900,385206253,703,702,703,702,2066
20241203,113800,383753864,702,702,702,702,1
20241203,113700,383753162,700,700,700,700,0
20241203,113600,383753162,700,700,700,700,1135
20241203,113500,382958662,700,702,702,700,7881
20241203,113400,377438473,703,703,703,703,0
20241203,113300,377438473,703,703,703,703,294
20241203,113200,377231791,703,703,703,703,773
20241203,113100,376688372,704,703,704,703,333
20241203,113000,376454085,704,704,704,704,0
20241203,112900,376454085,704,704,704,704,0
20241203,112800,376454085,704,704,704,704,0
20241203,112700,376454085,704,704,704,704,0
20241203,112600,376454085,704,703,704,703,1475
20241203,112500,375416252,703,703,703,703,502
20241203,112400,375063346,703,703,703,703,0
20241203,112300,375063346,703,703,703,703,272
20241203,112200,374872130,703,703,703,703,251
20241203,112100,374695677,705,705,705,705,0
20241203,112000,374695677,705,705,705,705,1
20241203,111900,374694972,704,704,706,704,8323
20241203,111800,368829364,704,703,704,702,90
20241203,111700,368766110,703,701,703,701,292
20241203,111600,368561373,704,704,704,704,0
20241203,111500,368561373,704,704,704,704,0
20241203,111400,368561373,704,704,704,704,0
20241203,111300,368561373,704,701,704,701,832
20241203,111200,367978038,701,703,703,701,2060
20241203,111100,366531817,704,703,704,703,600
20241203,111000,366109917,703,703,703,703,400
20241203,110900,365828717,703,703,703,703,200
20241203,110800,365688117,703,703,703,703,2983
20241203,110700,363591068,704,704,704,704,500
20241203,110600,363239068,707,707,707,707,65
20241203,110500,363193113,707,707,707,707,0
20241203,110400,363193113,707,707,707,707,1
20241203,110300,363192406,707,707,707,707,50
20241203,110200,363157056,708,707,708,703,1772
20241203,110100,361908040,708,708,708,703,1919
20241203,110000,360551878,708,708,708,708,0
20241203,105900,360551878,708,708,708,708,1
20241203,105800,360551170,708,708,708,708,1
20241203,105700,360550462,708,708,708,708,712
20241203,105600,360046366,708,705,708,705,2704
20241203,105500,358138743,702,702,702,702,2000
20241203,105400,356734743,705,702,705,702,716
20241203,105300,356232108,701,705,705,701,2831
20241203,105200,354247273,705,703,705,701,4086
20241203,105100,351381758,705,705,705,705,6
20241203,105000,351377528,705,705,705,705,500
20241203,104900,351025028,706,706,706,706,1
20241203,104800,351024322,706,705,706,701,7186
20241203,104700,345975178,706,706,706,706,237
20241203,104600,345807856,707,708,708,707,1663
20241203,104500,344631285,708,707,708,707,132
20241203,104400,344537959,707,707,707,707,1668
20241203,104300,343358683,708,706,708,706,1664
20241203,104200,342183718,706,706,706,706,29
20241203,104100,342163244,708,708,708,708,150
20241203,104000,342057044,708,708,708,708,1
20241203,103900,342056336,706,707,707,706,1681
20241203,103800,340869240,706,709,709,706,4586
20241203,103700,337622309,709,709,709,709,1185
20241203,103600,336782144,708,709,709,708,915
20241203,103500,336133830,709,708,709,708,1190
20241203,103400,335291169,708,708,708,706,416
20241203,103300,334997137,710,709,710,706,9372
20241203,103200,328372836,709,709,709,709,264
20241203,103100,328185660,709,714,714,709,10676
20241203,103000,320592548,714,714,715,712,3036
20241203,102900,318424691,714,715,715,714,2418
20241203,102800,316698234,710,714,715,710,6744
20241203,102700,311893291,714,706,714,706,50012
20241203,102600,276438855,706,705,707,705,15646
20241203,102500,265399004,705,705,705,705,2002
20241203,102400,263987594,703,703,703,703,2340
20241203,102300,262342574,705,705,705,705,14
20241203,102200,262332704,705,703,705,703,1043
20241203,102100,261598361,703,703,704,703,2571
20241203,102000,259788388,703,703,703,703,3126
20241203,101900,257590810,703,703,703,703,741
20241203,101800,257069887,702,703,703,702,257
20241203,101700,256889373,704,704,704,701,1653
20241203,101600,255729928,703,704,704,703,21
20241203,101500,255715158,701,702,702,701,1092
20241203,101400,254948600,702,702,702,701,621
20241203,101300,254513267,701,701,701,701,303
20241203,101200,254300864,705,705,705,702,1799
20241203,101100,253036116,704,703,704,702,8928
20241203,101000,246754822,703,704,704,702,527
20241203,100900,246383841,704,700,704,700,2609
20241203,100800,244548676,701,697,701,697,13507
20241203,100700,235109421,697,697,697,696,12033
20241203,100600,226727450,696,696,697,696,4000
20241203,100500,223940080,697,696,697,696,3
20241203,100400,223937990,697,696,697,696,1025
20241203,100300,223224407,696,696,696,696,3164
20241203,100200,221022263,696,697,697,696,2022
20241203,100100,219612939,697,696,697,695,11921
20241203,100000,211318168,696,696,696,696,888
20241203,095900,210700120,697,697,697,697,1107
20241203,095800,209928541,695,698,698,695,2
20241203,095700,209927148,695,698,698,695,454
20241203,095600,209611570,694,696,696,694,2001
20241203,095500,208219053,699,699,699,699,1
20241203,095400,208218354,696,699,700,696,5155
20241203,095300,204615194,699,696,700,693,7117
20241203,095200,199680891,696,700,700,696,505
20241203,095100,199329391,693,700,700,693,19178
20241203,095000,186015710,699,697,699,697,2561
20241203,094900,184228571,697,697,697,697,1103
20241203,094800,183459780,699,700,700,699,530
20241203,094700,183089308,699,699,700,699,405
20241203,094600,182806209,699,700,700,699,357
20241203,094500,182556380,700,696,700,696,5507
20241203,094400,178723481,696,697,700,696,5950
20241203,094300,174576329,698,700,700,697,3324
20241203,094200,172258876,700,698,700,698,2312
20241203,094100,170644008,700,700,700,698,6043
20241203,094000,166421509,700,700,701,700,1601
20241203,093900,165300807,700,700,700,700,289
20241203,093800,165098507,700,701,701,700,2062
20241203,093700,163655051,701,701,702,700,7843
20241203,093600,158163074,700,701,701,700,610
20241203,093500,157735870,702,702,702,701,9929
20241203,093400,150775618,702,702,702,702,880
20241203,093300,150157858,703,702,703,702,102
20241203,093200,150086252,704,704,704,701,1919
20241203,093100,148738880,704,704,704,703,1137
20241203,093000,147939138,703,704,705,703,1286
20241203,092900,147034576,705,705,705,703,254
20241203,092800,146855662,705,702,705,701,5319
20241203,092700,143121102,702,700,702,700,1345
20241203,092600,142178983,700,697,700,697,16759
20241203,092500,130481393,698,698,698,698,1001
20241203,092400,129782695,697,698,698,697,6054
20241203,092300,125562987,697,698,698,697,19
20241203,092200,125549730,698,700,701,698,1518
20241203,092100,124489216,700,698,701,698,8663
20241203,092000,118426406,702,703,703,700,3007
20241203,091900,116321489,703,698,703,698,42
20241203,091800,116292135,698,702,702,698,350
20241203,091700,116047419,698,702,702,698,8297
20241203,091600,110242885,703,703,704,703,309
20241203,091500,110025603,703,707,708,703,6001
20241203,091400,105791032,708,708,708,708,325
20241203,091300,105560932,707,707,707,707,8109
20241203,091200,99827869,707,707,707,703,8089
20241203,091100,94120535,707,699,707,698,29309
20241203,091000,73533373,699,699,700,699,2741
20241203,090900,71617232,697,695,699,694,28563
20241203,090800,51741878,695,696,696,695,2136
20241203,090700,50255735,696,694,697,694,710
20241203,090600,49762180,694,696,697,694,8561
20241203,090500,43805424,697,699,699,695,6885
20241203,090400,39014063,699,703,703,697,8908
20241203,090300,32802733,703,701,704,701,5510
20241203,090200,28925435,701,708,708,693,16746
20241203,090100,17169523,708,704,709,704,10842
20241203,090000,9528159,703,700,703,695,13490