stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190500,1038733033,709,709,709,709,29706
20241205,190400,1038733033,709,709,709,709,0
20241205,190300,1038733033,709,709,709,709,0
20241205,190200,1038733033,709,709,709,709,0
20241205,190100,1038733033,709,709,709,709,0
20241205,190000,1038733033,709,709,709,709,0
20241205,185900,1038733033,709,709,709,709,0
20241205,185800,1038733033,709,709,709,709,0
20241205,185700,1038733033,709,709,709,709,0
20241205,185600,1038733033,709,709,709,709,0
20241205,185500,1038733033,709,709,709,709,0
20241205,185400,1038733033,709,709,709,709,0
20241205,185300,1038733033,709,709,709,709,0
20241205,185200,1038733033,709,709,709,709,0
20241205,185100,1038733033,709,709,709,709,0
20241205,185000,1038733033,709,709,709,709,0
20241205,184900,1038733033,709,709,709,709,0
20241205,184800,1038733033,709,709,709,709,0
20241205,184700,1038733033,709,709,709,709,0
20241205,184600,1038733033,709,709,709,709,0
20241205,184500,1038733033,709,709,709,709,0
20241205,184400,1038733033,709,709,709,709,0
20241205,184300,1038733033,709,709,709,709,0
20241205,184200,1038733033,709,709,709,709,0
20241205,184100,1038733033,709,709,709,709,0
20241205,184000,1038733033,709,709,709,709,0
20241205,183900,1038733033,709,709,709,709,0
20241205,183800,1038733033,709,709,709,709,0
20241205,183700,1038733033,709,709,709,709,0
20241205,183600,1038733033,709,709,709,709,0
20241205,183500,1038733033,709,709,709,709,29706
20241205,183400,1038733033,709,709,709,709,0
20241205,183300,1038733033,709,709,709,709,0
20241205,183200,1038733033,709,709,709,709,0
20241205,183100,1038733033,709,709,709,709,0
20241205,183000,1038733033,709,709,709,709,0
20241205,182900,1038733033,709,709,709,709,0
20241205,182800,1038733033,709,709,709,709,0
20241205,182700,1038733033,709,709,709,709,0
20241205,182600,1038733033,709,709,709,709,0
20241205,182500,1038733033,709,709,709,709,0
20241205,182400,1038733033,709,709,709,709,0
20241205,182300,1038733033,709,709,709,709,0
20241205,182200,1038733033,709,709,709,709,0
20241205,182100,1038733033,709,709,709,709,0
20241205,182000,1038733033,709,709,709,709,0
20241205,181900,1038733033,709,709,709,709,0
20241205,181800,1038733033,709,709,709,709,0
20241205,181700,1038733033,709,709,709,709,0
20241205,181600,1038733033,709,709,709,709,0
20241205,181500,1038733033,709,709,709,709,0
20241205,181400,1038733033,709,709,709,709,0
20241205,181300,1038733033,709,709,709,709,0
20241205,181200,1038733033,709,709,709,709,0
20241205,181100,1038733033,709,709,709,709,0
20241205,181000,1038733033,709,709,709,709,0
20241205,180900,1038733033,709,709,709,709,0
20241205,180800,1038733033,709,709,709,709,0
20241205,180700,1038733033,709,709,709,709,0
20241205,180600,1038733033,709,709,709,709,0
20241205,180500,1038733033,709,709,709,709,29706
20241205,180400,1038733033,709,709,709,709,0
20241205,180300,1038733033,709,709,709,709,0
20241205,180200,1038733033,709,709,709,709,0
20241205,180100,1038733033,709,709,709,709,0
20241205,180000,1038733033,709,709,709,709,0
20241205,175900,1038733033,709,709,709,709,0
20241205,175800,1038733033,709,709,709,709,0
20241205,175700,1038733033,709,709,709,709,0
20241205,175600,1038733033,709,709,709,709,0
20241205,175500,1038733033,709,709,709,709,0
20241205,175400,1038733033,709,709,709,709,0
20241205,175300,1038733033,709,709,709,709,0
20241205,175200,1038733033,709,709,709,709,0
20241205,175100,1038733033,709,709,709,709,0
20241205,175000,1038733033,709,709,709,709,0
20241205,174900,1038733033,709,709,709,709,0
20241205,174800,1038733033,709,709,709,709,0
20241205,174700,1038733033,709,709,709,709,0
20241205,174600,1038733033,709,709,709,709,0
20241205,174500,1038733033,709,709,709,709,0
20241205,174400,1038733033,709,709,709,709,0
20241205,174300,1038733033,709,709,709,709,0
20241205,174200,1038733033,709,709,709,709,0
20241205,174100,1038733033,709,709,709,709,0
20241205,174000,1038733033,709,709,709,709,0
20241205,173900,1038733033,709,709,709,709,0
20241205,173800,1038733033,709,709,709,709,0
20241205,173700,1038733033,709,709,709,709,0
20241205,173600,1038733033,709,709,709,709,0
20241205,173500,1038733033,709,709,709,709,29706
20241205,173400,1038733033,709,709,709,709,0
20241205,173300,1038733033,709,709,709,709,0
20241205,173200,1038733033,709,709,709,709,0
20241205,173100,1038733033,709,709,709,709,0
20241205,173000,1038733033,709,709,709,709,0
20241205,172900,1038733033,709,709,709,709,0
20241205,172800,1038733033,709,709,709,709,0
20241205,172700,1038733033,709,709,709,709,0
20241205,172600,1038733033,709,709,709,709,0
20241205,172500,1038733033,709,709,709,709,0
20241205,172400,1038733033,709,709,709,709,0
20241205,172300,1038733033,709,709,709,709,0
20241205,172200,1038733033,709,709,709,709,0
20241205,172100,1038733033,709,709,709,709,0
20241205,172000,1038733033,709,709,709,709,0
20241205,171900,1038733033,709,709,709,709,0
20241205,171800,1038733033,709,709,709,709,0
20241205,171700,1038733033,709,709,709,709,0
20241205,171600,1038733033,709,709,709,709,0
20241205,171500,1038733033,709,709,709,709,0
20241205,171400,1038733033,709,709,709,709,0
20241205,171300,1038733033,709,709,709,709,0
20241205,171200,1038733033,709,709,709,709,0
20241205,171100,1038733033,709,709,709,709,0
20241205,171000,1038733033,709,709,709,709,0
20241205,170900,1038733033,709,709,709,709,0
20241205,170800,1038733033,709,709,709,709,0
20241205,170700,1038733033,709,709,709,709,0
20241205,170600,1038733033,709,709,709,709,0
20241205,170500,1038733033,709,709,709,709,29706
20241205,170400,1038733033,709,709,709,709,0
20241205,170300,1038733033,709,709,709,709,0
20241205,170200,1038733033,709,709,709,709,0
20241205,170100,1038733033,709,709,709,709,0
20241205,170000,1038733033,709,709,709,709,0
20241205,165900,1038733033,709,709,709,709,0
20241205,165800,1038733033,709,709,709,709,0
20241205,165700,1038733033,709,709,709,709,0
20241205,165600,1038733033,709,709,709,709,0
20241205,165500,1038733033,709,709,709,709,0
20241205,165400,1038733033,709,709,709,709,0
20241205,165300,1038733033,709,709,709,709,0
20241205,165200,1038733033,709,709,709,709,0
20241205,165100,1038733033,709,709,709,709,0
20241205,165000,1038733033,709,709,709,709,0
20241205,164900,1038733033,709,709,709,709,0
20241205,164800,1038733033,709,709,709,709,0
20241205,164700,1038733033,709,709,709,709,0
20241205,164600,1038733033,709,709,709,709,0
20241205,164500,1038733033,709,709,709,709,0
20241205,164400,1038733033,709,709,709,709,0
20241205,164300,1038733033,709,709,709,709,0
20241205,164200,1038733033,709,709,709,709,0
20241205,164100,1038733033,709,709,709,709,0
20241205,164000,1038733033,709,709,709,709,0
20241205,163900,1038733033,709,709,709,709,0
20241205,163800,1038733033,709,709,709,709,0
20241205,163700,1038733033,709,709,709,709,0
20241205,163600,1038733033,709,709,709,709,0
20241205,163500,1038733033,709,709,709,709,29706
20241205,163400,1038733033,709,709,709,709,0
20241205,163300,1038733033,709,709,709,709,0
20241205,163200,1038733033,709,709,709,709,0
20241205,163100,1038733033,709,709,709,709,0
20241205,163000,1038733033,709,709,709,709,0
20241205,162900,1038733033,709,709,709,709,0
20241205,162800,1038733033,709,709,709,709,0
20241205,162700,1038733033,709,709,709,709,0
20241205,162600,1038733033,709,709,709,709,0
20241205,162500,1038733033,709,709,709,709,0
20241205,162400,1038733033,709,709,709,709,0
20241205,162300,1038733033,709,709,709,709,0
20241205,162200,1038733033,709,709,709,709,0
20241205,162100,1038733033,709,709,709,709,0
20241205,162000,1038733033,709,709,709,709,0
20241205,161900,1038733033,709,709,709,709,0
20241205,161800,1038733033,709,709,709,709,0
20241205,161700,1038733033,709,709,709,709,0
20241205,161600,1038733033,709,709,709,709,0
20241205,161500,1038733033,709,709,709,709,0
20241205,161400,1038733033,709,709,709,709,0
20241205,161300,1038733033,709,709,709,709,0
20241205,161200,1038733033,709,709,709,709,0
20241205,161100,1038733033,709,709,709,709,0
20241205,161000,1038733033,709,709,709,709,0
20241205,160900,1038733033,709,709,709,709,0
20241205,160800,1038733033,709,709,709,709,0
20241205,160700,1038733033,709,709,709,709,0
20241205,160600,1038733033,709,709,709,709,0
20241205,160500,1038733033,709,709,709,709,29706
20241205,160400,1038733033,709,709,709,709,0
20241205,160300,1038733033,709,709,709,709,0
20241205,160200,1038733033,709,709,709,709,0
20241205,160100,1038733033,709,709,709,709,0
20241205,160000,1038733033,709,709,709,709,0
20241205,155900,1038733033,709,709,709,709,0
20241205,155800,1038733033,709,709,709,709,0
20241205,155700,1038733033,709,709,709,709,0
20241205,155600,1038733033,709,709,709,709,0
20241205,155500,1038733033,709,709,709,709,0
20241205,155400,1038733033,709,709,709,709,0
20241205,155300,1038733033,709,709,709,709,0
20241205,155200,1038733033,709,709,709,709,0
20241205,155100,1038733033,709,709,709,709,0
20241205,155000,1038733033,709,709,709,709,0
20241205,154900,1038733033,709,709,709,709,0
20241205,154800,1038733033,709,709,709,709,0
20241205,154700,1038733033,709,709,709,709,0
20241205,154600,1038733033,709,709,709,709,0
20241205,154500,1038733033,709,709,709,709,0
20241205,154400,1038733033,709,709,709,709,0
20241205,154300,1038733033,709,709,709,709,0
20241205,154200,1038733033,709,709,709,709,0
20241205,154100,1038733033,709,709,709,709,0
20241205,154000,1038733033,709,709,709,709,0
20241205,153900,1038733033,709,709,709,709,0
20241205,153800,1038733033,709,709,709,709,0
20241205,153700,1038733033,709,709,709,709,0
20241205,153600,1038733033,709,709,709,709,0
20241205,153500,1038733033,709,709,709,709,29706
20241205,153400,1038733033,709,709,709,709,0
20241205,153300,1038733033,709,709,709,709,0
20241205,153200,1038733033,709,709,709,709,0
20241205,153100,1038733033,709,709,709,709,0
20241205,153000,1038733033,709,709,709,709,29706
20241205,152900,1017671479,715,715,715,715,0
20241205,152800,1017671479,715,715,715,715,0
20241205,152700,1017671479,715,715,715,715,0
20241205,152600,1017671479,715,715,715,715,0
20241205,152500,1017671479,715,715,715,715,0
20241205,152400,1017671479,715,715,715,715,0
20241205,152300,1017671479,715,715,715,715,0
20241205,152200,1017671479,715,715,715,715,0
20241205,152100,1017671479,715,715,715,715,0
20241205,152000,1017671479,715,715,715,715,0
20241205,151900,1017671479,715,714,715,712,1347
20241205,151800,1016709636,714,714,714,713,4306
20241205,151700,1013639356,714,713,714,713,11
20241205,151600,1013631512,713,713,714,713,82
20241205,151500,1013573037,713,713,713,713,3606
20241205,151400,1011001959,717,717,717,717,0
20241205,151300,1011001959,717,717,717,717,1000
20241205,151200,1010284959,719,719,719,719,3
20241205,151100,1010282802,713,713,713,713,0
20241205,151000,1010282802,713,715,715,713,347
20241205,150900,1010035266,714,714,714,714,2802
20241205,150800,1008034638,719,719,719,719,0
20241205,150700,1008034638,719,718,719,714,3157
20241205,150600,1005777930,714,715,718,714,1035
20241205,150500,1005038929,716,716,719,715,136
20241205,150400,1004941572,718,718,718,718,0
20241205,150300,1004941572,718,719,719,713,1740
20241205,150200,1003692838,720,720,720,720,0
20241205,150100,1003692838,720,714,720,714,5213
20241205,150000,999970738,713,713,713,713,1217
20241205,145900,999103017,713,713,713,713,561
20241205,145800,998703024,713,713,713,712,4349
20241205,145700,995605592,713,712,713,712,1719
20241205,145600,994381101,713,713,713,713,1000
20241205,145500,993668101,713,713,713,713,4
20241205,145400,993665249,710,710,710,710,299
20241205,145300,993452959,711,710,714,709,269
20241205,145200,993261949,714,710,714,710,5516
20241205,145100,989345585,715,715,715,715,0
20241205,145000,989345585,715,715,715,715,1
20241205,144900,989344870,710,714,714,710,15000
20241205,144800,978680733,714,714,714,714,1630
20241205,144700,977516913,716,716,716,716,218
20241205,144600,977360825,724,724,724,724,1
20241205,144500,977360101,720,720,720,720,0
20241205,144400,977360101,720,720,720,720,0
20241205,144300,977360101,720,713,720,713,13608
20241205,144200,967564415,711,712,720,711,2088
20241205,144100,966072978,710,713,713,710,9812
20241205,144000,959101764,713,713,713,713,227
20241205,143900,958939913,713,714,714,713,623
20241205,143800,958495591,714,714,714,714,0
20241205,143700,958495591,714,714,714,714,89
20241205,143600,958432045,714,714,714,714,110
20241205,143500,958353505,715,714,715,713,748
20241205,143400,957820161,715,714,715,714,242
20241205,143300,957647323,715,715,715,715,0
20241205,143200,957647323,715,715,715,715,0
20241205,143100,957647323,715,715,715,715,6
20241205,143000,957643033,715,714,715,712,1401
20241205,142900,956645362,715,715,715,715,48
20241205,142800,956611042,716,716,716,716,11
20241205,142700,956603166,712,715,716,712,242
20241205,142600,956430438,715,715,716,715,373
20241205,142500,956163742,712,712,712,712,1163
20241205,142400,955335686,715,715,715,715,11
20241205,142300,955327821,711,714,716,710,5701
20241205,142200,951263903,714,713,714,710,2302
20241205,142100,949625073,713,713,713,713,490
20241205,142000,949275703,714,715,715,713,2870
20241205,141900,947226573,715,715,715,715,0
20241205,141800,947226573,715,712,715,710,6042
20241205,141700,942935571,716,716,716,716,276
20241205,141600,942737955,716,720,720,711,45255
20241205,141500,910253110,720,723,723,720,111
20241205,141400,910173087,720,720,720,720,0
20241205,141300,910173087,720,720,720,720,0
20241205,141200,910173087,720,723,723,720,2001
20241205,141100,908732364,720,723,723,720,4973
20241205,141000,905151801,720,723,723,720,10449
20241205,140900,897628518,723,720,723,720,2418
20241205,140800,895887555,720,720,720,720,0
20241205,140700,895887555,720,722,722,720,12303
20241205,140600,887018605,725,725,725,725,500
20241205,140500,886656105,725,725,725,725,0
20241205,140400,886656105,725,725,725,725,67
20241205,140300,886607530,726,726,726,726,1
20241205,140200,886606804,725,723,725,723,1934
20241205,140100,885204674,726,726,726,726,30
20241205,140000,885182894,726,726,726,726,6
20241205,135900,885178538,727,727,727,727,0
20241205,135800,885178538,727,727,727,727,0
20241205,135700,885178538,727,727,727,727,0
20241205,135600,885178538,727,727,727,727,1
20241205,135500,885177811,722,722,722,722,150
20241205,135400,885069511,722,722,722,722,0
20241205,135300,885069511,722,726,726,722,554
20241205,135200,884669027,726,727,727,726,10
20241205,135100,884661766,727,727,727,727,5
20241205,135000,884658131,727,727,727,727,8000
20241205,134900,878842131,727,727,727,727,0
20241205,134800,878842131,727,727,727,727,0
20241205,134700,878842131,727,727,727,727,0
20241205,134600,878842131,727,727,727,727,45
20241205,134500,878809416,726,726,726,726,1074
20241205,134400,878029692,727,727,727,727,2
20241205,134300,878028238,723,723,723,723,30
20241205,134200,878006548,727,722,727,722,114
20241205,134100,877924225,723,723,723,723,25
20241205,134000,877906150,727,727,727,727,0
20241205,133900,877906150,727,723,727,723,101
20241205,133800,877833123,723,721,723,721,4862
20241205,133700,874327619,722,722,722,722,400
20241205,133600,874038819,725,725,725,725,1
20241205,133500,874038094,721,722,722,721,9170
20241205,133400,867422415,722,722,722,722,0
20241205,133300,867422415,722,722,722,722,0
20241205,133200,867422415,722,722,722,722,2727
20241205,133100,865453521,726,722,727,722,1430
20241205,133000,864420804,722,725,727,722,7022
20241205,132900,859347619,727,727,727,727,2
20241205,132800,859346165,728,728,728,728,29
20241205,132700,859325053,724,724,724,724,31
20241205,132600,859302609,724,725,729,723,2120
20241205,132500,857768402,729,729,729,729,2
20241205,132400,857766944,729,729,729,729,1
20241205,132300,857766215,724,724,724,724,0
20241205,132200,857766215,724,724,724,724,191
20241205,132100,857627931,729,725,729,724,514
20241205,132000,857255670,729,730,730,724,110
20241205,131900,857175971,730,725,730,724,803
20241205,131800,856594576,725,730,730,725,1379
20241205,131700,855590640,730,730,730,730,6
20241205,131600,855586260,730,730,730,730,5
20241205,131500,855582610,730,730,730,723,7399
20241205,131400,850195520,730,726,730,726,21
20241205,131300,850180270,730,730,730,730,0
20241205,131200,850180270,730,725,730,725,8
20241205,131100,850174465,725,725,725,725,0
20241205,131000,850174465,725,725,725,725,0
20241205,130900,850174465,725,725,725,725,0
20241205,130800,850174465,725,724,725,724,1645
20241205,130700,848981940,725,725,725,725,2581
20241205,130600,847110715,725,728,728,725,2234
20241205,130500,845488064,729,728,729,728,350
20241205,130400,845233014,732,732,732,732,3
20241205,130300,845230818,732,732,732,732,1
20241205,130200,845230086,732,732,732,732,104
20241205,130100,845153958,732,732,732,732,1
20241205,130000,845153226,732,730,732,730,9212
20241205,125900,838428452,730,730,730,730,1
20241205,125800,838427722,730,732,732,730,5110
20241205,125700,834696002,735,735,735,735,0
20241205,125600,834696002,735,735,735,735,9
20241205,125500,834689387,732,733,733,732,20
20241205,125400,834674745,733,733,733,733,10
20241205,125300,834667415,736,736,736,736,10
20241205,125200,834660055,737,737,737,737,0
20241205,125100,834660055,737,737,737,737,1
20241205,125000,834659318,737,737,737,737,2
20241205,124900,834657844,733,733,733,733,1
20241205,124800,834657111,733,733,733,733,8445
20241205,124700,828466926,738,738,738,738,360
20241205,124600,828201246,738,738,738,738,20
20241205,124500,828186486,738,738,739,738,3001
20241205,124400,825969794,738,737,738,737,5009
20241205,124300,822273772,737,733,737,733,246
20241205,124200,822093202,738,738,738,738,2
20241205,124100,822091726,738,735,738,735,2001
20241205,124000,820620342,734,734,734,734,10
20241205,123900,820613002,730,734,734,730,565
20241205,123800,820200548,730,735,735,729,426
20241205,123700,819888835,730,730,730,730,0
20241205,123600,819888835,730,737,737,730,1837
20241205,123500,818545638,737,732,738,732,5002
20241205,123400,814866479,732,729,732,727,3050
20241205,123300,812636740,729,729,729,729,0
20241205,123200,812636740,729,724,729,724,2141
20241205,123100,811080975,724,724,724,721,5274
20241205,123000,807276569,723,723,723,723,120
20241205,122900,807189809,726,726,726,726,0
20241205,122800,807189809,726,723,726,723,4034
20241205,122700,804265466,726,726,726,726,0
20241205,122600,804265466,726,726,726,726,0
20241205,122500,804265466,726,726,726,726,2002
20241205,122400,802812014,721,722,722,721,1109
20241205,122300,802011817,726,726,726,726,1
20241205,122200,802011091,726,722,726,722,24
20241205,122100,801993671,726,726,726,726,7
20241205,122000,801988589,726,722,726,721,12011
20241205,121900,793328318,721,721,721,721,0
20241205,121800,793328318,721,725,726,721,10753
20241205,121700,785558253,725,728,730,724,19332
20241205,121600,771523801,728,730,730,728,3409
20241205,121500,769037843,729,729,729,729,191
20241205,121400,768898604,732,732,732,732,0
20241205,121300,768898604,732,732,732,732,4
20241205,121200,768895676,732,732,732,732,0
20241205,121100,768895676,732,732,732,732,1
20241205,121000,768894944,729,729,729,729,2280
20241205,120900,767232824,729,729,729,729,0
20241205,120800,767232824,729,731,731,729,3143
20241205,120700,764939415,731,733,733,731,67
20241205,120600,764890376,731,731,731,731,0
20241205,120500,764890376,731,731,731,731,18
20241205,120400,764877218,733,733,733,733,2
20241205,120300,764875752,733,732,733,732,201
20241205,120200,764728619,733,733,733,733,0
20241205,120100,764728619,733,733,733,733,1
20241205,120000,764727886,733,733,733,733,0
20241205,115900,764727886,733,733,733,733,2
20241205,115800,764726420,732,732,732,732,200
20241205,115700,764580020,733,733,733,733,2
20241205,115600,764578554,728,728,728,728,83
20241205,115500,764518130,733,729,733,729,101
20241205,115400,764444497,729,729,729,729,5451
20241205,115300,760470718,729,729,729,729,115
20241205,115200,760386883,731,731,731,731,306
20241205,115100,760163197,734,734,734,731,208
20241205,115000,760011098,734,734,734,734,687
20241205,114900,759506840,731,731,731,731,191
20241205,114800,759367219,734,734,734,734,0
20241205,114700,759367219,734,733,734,729,7000
20241205,114600,754245044,733,733,733,733,1
20241205,114500,754244311,730,730,730,730,3659
20241205,114400,751573241,730,730,730,730,560
20241205,114300,751164441,730,730,730,730,0
20241205,114200,751164441,730,730,730,730,142
20241205,114100,751060781,730,730,730,730,0
20241205,114000,751060781,730,730,730,730,600
20241205,113900,750622781,734,734,734,734,0
20241205,113800,750622781,734,730,734,730,4410
20241205,113700,747403477,730,730,730,730,0
20241205,113600,747403477,730,734,734,730,3
20241205,113500,747401279,734,734,734,734,1
20241205,113400,747400545,730,730,730,730,2096
20241205,113300,745870465,731,731,731,731,3
20241205,113200,745868272,731,734,734,731,266
20241205,113100,745673820,734,734,734,734,0
20241205,113000,745673820,734,734,734,734,6
20241205,112900,745669416,734,731,734,731,424
20241205,112800,745359466,735,735,735,735,40
20241205,112700,745330066,737,737,737,737,0
20241205,112600,745330066,737,733,737,731,1101
20241205,112500,744525074,737,737,737,737,1480
20241205,112400,743434314,737,737,737,737,90
20241205,112300,743367984,732,737,737,732,24901
20241205,112200,725015952,732,736,737,732,104
20241205,112100,724939315,735,737,737,735,113
20241205,112000,724856234,737,731,737,731,252
20241205,111900,724672016,737,737,737,737,50
20241205,111800,724635166,737,733,737,733,129
20241205,111700,724540605,733,737,737,733,101
20241205,111600,724466568,735,737,737,733,202
20241205,111500,724318486,735,735,735,735,1
20241205,111400,724317751,735,737,737,735,1017
20241205,111300,723570252,735,735,735,735,3
20241205,111200,723568047,735,736,737,735,2919
20241205,111100,721419844,736,736,736,736,321
20241205,111000,721183588,736,736,736,736,27
20241205,110900,721163716,736,736,736,736,5
20241205,110800,721160036,736,735,736,735,702
20241205,110700,720643866,736,736,736,736,1947
20241205,110600,719210874,736,736,736,736,42
20241205,110500,719179962,736,736,736,736,3
20241205,110400,719177754,736,736,736,736,1
20241205,110300,719177018,734,733,735,733,8828
20241205,110200,712693217,731,731,731,731,932
20241205,110100,712011925,731,731,731,731,50
20241205,110000,711975375,734,734,734,734,0
20241205,105900,711975375,734,734,734,734,4
20241205,105800,711972439,730,730,730,730,1
20241205,105700,711971709,734,734,734,734,10
20241205,105600,711964369,734,734,734,734,306
20241205,105500,711739765,733,733,733,733,5079
20241205,105400,708016858,729,729,729,729,1197
20241205,105300,707144245,733,733,733,733,0
20241205,105200,707144245,733,733,733,733,400
20241205,105100,706851045,732,732,732,732,303
20241205,105000,706629249,732,732,732,732,1727
20241205,104900,705365085,732,730,732,729,1367
20241205,104800,704368336,729,729,729,729,0
20241205,104700,704368336,729,729,729,729,0
20241205,104600,704368336,729,729,729,729,50
20241205,104500,704331886,729,729,729,729,531
20241205,104400,703944787,729,727,729,727,1011
20241205,104300,703209788,729,729,729,729,0
20241205,104200,703209788,729,729,729,729,1012
20241205,104100,702472040,729,729,729,729,1
20241205,104000,702471311,727,729,729,727,31
20241205,103900,702448752,729,727,729,727,419
20241205,103800,702144135,727,727,727,727,4
20241205,103700,702141227,725,725,725,725,617
20241205,103600,701693902,725,726,726,725,9558
20241205,103500,694764342,729,726,730,725,6333
20241205,103400,690171056,726,729,733,725,8544
20241205,103300,683972172,733,729,733,729,290
20241205,103200,683760382,729,728,729,726,4086
20241205,103100,680791642,728,728,728,727,1127
20241205,103000,679971286,728,726,728,726,1101
20241205,102900,679171758,726,726,726,725,14517
20241205,102800,668643321,726,728,728,726,11339
20241205,102700,660410120,728,728,728,728,201
20241205,102600,660263792,728,728,728,728,1274
20241205,102500,659336320,728,729,729,726,24499
20241205,102400,641515268,734,731,734,728,13821
20241205,102300,631429957,732,731,734,730,2525
20241205,102200,629584352,731,731,734,731,9
20241205,102100,629577770,731,734,734,731,500
20241205,102000,629211370,734,734,734,734,5
20241205,101900,629207700,730,730,734,730,2257
20241205,101800,627555686,729,732,732,729,5135
20241205,101700,623808390,734,733,734,733,3
20241205,101600,623806189,733,730,733,730,415
20241205,101500,623503008,730,730,730,730,1126
20241205,101400,622681028,734,730,734,730,4764
20241205,101300,619203288,730,731,731,730,2583
20241205,101200,617315696,730,731,731,730,8498
20241205,101100,611111757,730,735,735,730,11234
20241205,101000,602902440,735,736,741,730,64758
20241205,100900,555395176,734,746,746,733,46432
20241205,100800,521207221,746,742,746,741,2086
20241205,100700,519659688,742,742,742,742,1
20241205,100600,519658946,746,742,746,742,833
20241205,100500,519040828,742,747,748,742,17
20241205,100400,519028143,747,745,747,742,1411
20241205,100300,517977331,745,747,747,745,12
20241205,100200,517968383,747,742,747,742,2512
20241205,100100,516104469,742,744,744,742,5819
20241205,100000,511783267,744,749,749,744,1697
20241205,095900,510517699,745,749,749,745,1109
20241205,095800,509691438,750,748,750,748,1170
20241205,095700,508816032,745,743,745,743,2092
20241205,095600,507257899,743,744,744,742,2864
20241205,095500,505129949,744,741,744,741,361
20241205,095400,504862432,741,743,743,741,27934
20241205,095300,484123195,743,747,747,743,7290
20241205,095200,478694057,747,748,751,746,9362
20241205,095100,471689050,749,751,751,749,9425
20241205,095000,464620936,751,752,752,750,7096
20241205,094900,459291801,752,754,754,752,8173
20241205,094800,453134398,755,755,760,755,412
20241205,094700,452822703,755,755,756,755,4492
20241205,094600,449430915,755,762,762,755,10370
20241205,094500,441567908,764,766,768,760,41245
20241205,094400,410017519,768,769,771,766,47117
20241205,094300,373782363,767,765,770,763,19432
20241205,094200,358872127,763,765,768,763,43153
20241205,094100,325834925,765,752,766,752,40329
20241205,094000,295113648,753,750,753,750,6358
20241205,093900,290337037,750,750,751,750,1634
20241205,093800,289111036,752,750,752,750,10739
20241205,093700,281056732,750,750,750,750,201
20241205,093600,280905982,753,756,756,753,12
20241205,093500,280896943,750,752,752,749,10256
20241205,093400,273202910,752,753,757,752,1203
20241205,093300,272296268,753,751,756,751,7678
20241205,093200,266509994,751,751,757,751,815
20241205,093100,265897174,751,753,759,749,13775
20241205,093000,255559639,755,755,755,749,3691
20241205,092900,252788376,755,762,765,753,47148
20241205,092800,217019069,765,762,765,758,18619
20241205,092700,202827733,762,752,763,752,55040
20241205,092600,161167372,753,751,753,743,6328
20241205,092500,156416833,750,742,751,742,14243
20241205,092400,145765349,741,739,741,734,30210
20241205,092300,123410704,739,739,739,739,1
20241205,092200,123409965,733,733,733,733,53
20241205,092100,123371116,733,735,735,733,3263
20241205,092000,120978811,733,732,733,732,2001
20241205,091900,119512079,731,735,735,731,53
20241205,091800,119473312,732,737,738,732,15298
20241205,091700,108269652,737,736,737,736,11257
20241205,091600,99973253,732,736,737,732,6939
20241205,091500,94890118,736,737,737,733,2065
20241205,091400,93375170,734,737,737,734,408
20241205,091300,93075147,737,740,740,737,4988
20241205,091200,89388030,740,737,740,737,8365
20241205,091100,83206930,737,732,737,732,1177
20241205,091000,82344529,732,734,736,732,3143
20241205,090900,80034067,734,733,734,733,1509
20241205,090800,78927863,732,732,732,732,616
20241205,090700,78476951,731,731,731,730,1466
20241205,090600,77406705,730,730,730,730,185
20241205,090500,77271655,730,732,732,730,7609
20241205,090400,71712666,735,735,736,735,11005
20241205,090300,63623990,735,731,736,731,7673
20241205,090200,57987027,736,729,736,729,10449
20241205,090100,50300761,729,731,735,727,6324
20241205,090000,45686565,731,729,745,727,62664