stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,190500,546295296,704,704,704,704,19095
20241206,190400,546295296,704,704,704,704,0
20241206,190300,546295296,704,704,704,704,0
20241206,190200,546295296,704,704,704,704,0
20241206,190100,546295296,704,704,704,704,0
20241206,190000,546295296,704,704,704,704,0
20241206,185900,546295296,704,704,704,704,0
20241206,185800,546295296,704,704,704,704,0
20241206,185700,546295296,704,704,704,704,0
20241206,185600,546295296,704,704,704,704,0
20241206,185500,546295296,704,704,704,704,0
20241206,185400,546295296,704,704,704,704,0
20241206,185300,546295296,704,704,704,704,0
20241206,185200,546295296,704,704,704,704,0
20241206,185100,546295296,704,704,704,704,0
20241206,185000,546295296,704,704,704,704,0
20241206,184900,546295296,704,704,704,704,0
20241206,184800,546295296,704,704,704,704,0
20241206,184700,546295296,704,704,704,704,0
20241206,184600,546295296,704,704,704,704,0
20241206,184500,546295296,704,704,704,704,0
20241206,184400,546295296,704,704,704,704,0
20241206,184300,546295296,704,704,704,704,0
20241206,184200,546295296,704,704,704,704,0
20241206,184100,546295296,704,704,704,704,0
20241206,184000,546295296,704,704,704,704,0
20241206,183900,546295296,704,704,704,704,0
20241206,183800,546295296,704,704,704,704,0
20241206,183700,546295296,704,704,704,704,0
20241206,183600,546295296,704,704,704,704,0
20241206,183500,546295296,704,704,704,704,19095
20241206,183400,546295296,704,704,704,704,0
20241206,183300,546295296,704,704,704,704,0
20241206,183200,546295296,704,704,704,704,0
20241206,183100,546295296,704,704,704,704,0
20241206,183000,546295296,704,704,704,704,0
20241206,182900,546295296,704,704,704,704,0
20241206,182800,546295296,704,704,704,704,0
20241206,182700,546295296,704,704,704,704,0
20241206,182600,546295296,704,704,704,704,0
20241206,182500,546295296,704,704,704,704,0
20241206,182400,546295296,704,704,704,704,0
20241206,182300,546295296,704,704,704,704,0
20241206,182200,546295296,704,704,704,704,0
20241206,182100,546295296,704,704,704,704,0
20241206,182000,546295296,704,704,704,704,0
20241206,181900,546295296,704,704,704,704,0
20241206,181800,546295296,704,704,704,704,0
20241206,181700,546295296,704,704,704,704,0
20241206,181600,546295296,704,704,704,704,0
20241206,181500,546295296,704,704,704,704,0
20241206,181400,546295296,704,704,704,704,0
20241206,181300,546295296,704,704,704,704,0
20241206,181200,546295296,704,704,704,704,0
20241206,181100,546295296,704,704,704,704,0
20241206,181000,546295296,704,704,704,704,0
20241206,180900,546295296,704,704,704,704,0
20241206,180800,546295296,704,704,704,704,0
20241206,180700,546295296,704,704,704,704,0
20241206,180600,546295296,704,704,704,704,0
20241206,180500,546295296,704,704,704,704,19095
20241206,180400,546295296,704,704,704,704,0
20241206,180300,546295296,704,704,704,704,0
20241206,180200,546295296,704,704,704,704,0
20241206,180100,546295296,704,704,704,704,0
20241206,180000,546295296,704,704,704,704,0
20241206,175900,546295296,704,704,704,704,0
20241206,175800,546295296,704,704,704,704,0
20241206,175700,546295296,704,704,704,704,0
20241206,175600,546295296,704,704,704,704,0
20241206,175500,546295296,704,704,704,704,0
20241206,175400,546295296,704,704,704,704,0
20241206,175300,546295296,704,704,704,704,0
20241206,175200,546295296,704,704,704,704,0
20241206,175100,546295296,704,704,704,704,0
20241206,175000,546295296,704,704,704,704,0
20241206,174900,546295296,704,704,704,704,0
20241206,174800,546295296,704,704,704,704,0
20241206,174700,546295296,704,704,704,704,0
20241206,174600,546295296,704,704,704,704,0
20241206,174500,546295296,704,704,704,704,0
20241206,174400,546295296,704,704,704,704,0
20241206,174300,546295296,704,704,704,704,0
20241206,174200,546295296,704,704,704,704,0
20241206,174100,546295296,704,704,704,704,0
20241206,174000,546295296,704,704,704,704,0
20241206,173900,546295296,704,704,704,704,0
20241206,173800,546295296,704,704,704,704,0
20241206,173700,546295296,704,704,704,704,0
20241206,173600,546295296,704,704,704,704,0
20241206,173500,546295296,704,704,704,704,19095
20241206,173400,546295296,704,704,704,704,0
20241206,173300,546295296,704,704,704,704,0
20241206,173200,546295296,704,704,704,704,0
20241206,173100,546295296,704,704,704,704,0
20241206,173000,546295296,704,704,704,704,0
20241206,172900,546295296,704,704,704,704,0
20241206,172800,546295296,704,704,704,704,0
20241206,172700,546295296,704,704,704,704,0
20241206,172600,546295296,704,704,704,704,0
20241206,172500,546295296,704,704,704,704,0
20241206,172400,546295296,704,704,704,704,0
20241206,172300,546295296,704,704,704,704,0
20241206,172200,546295296,704,704,704,704,0
20241206,172100,546295296,704,704,704,704,0
20241206,172000,546295296,704,704,704,704,0
20241206,171900,546295296,704,704,704,704,0
20241206,171800,546295296,704,704,704,704,0
20241206,171700,546295296,704,704,704,704,0
20241206,171600,546295296,704,704,704,704,0
20241206,171500,546295296,704,704,704,704,0
20241206,171400,546295296,704,704,704,704,0
20241206,171300,546295296,704,704,704,704,0
20241206,171200,546295296,704,704,704,704,0
20241206,171100,546295296,704,704,704,704,0
20241206,171000,546295296,704,704,704,704,0
20241206,170900,546295296,704,704,704,704,0
20241206,170800,546295296,704,704,704,704,0
20241206,170700,546295296,704,704,704,704,0
20241206,170600,546295296,704,704,704,704,0
20241206,170500,546295296,704,704,704,704,19095
20241206,170400,546295296,704,704,704,704,0
20241206,170300,546295296,704,704,704,704,0
20241206,170200,546295296,704,704,704,704,0
20241206,170100,546295296,704,704,704,704,0
20241206,170000,546295296,704,704,704,704,0
20241206,165900,546295296,704,704,704,704,0
20241206,165800,546295296,704,704,704,704,0
20241206,165700,546295296,704,704,704,704,0
20241206,165600,546295296,704,704,704,704,0
20241206,165500,546295296,704,704,704,704,0
20241206,165400,546295296,704,704,704,704,0
20241206,165300,546295296,704,704,704,704,0
20241206,165200,546295296,704,704,704,704,0
20241206,165100,546295296,704,704,704,704,0
20241206,165000,546295296,704,704,704,704,0
20241206,164900,546295296,704,704,704,704,0
20241206,164800,546295296,704,704,704,704,0
20241206,164700,546295296,704,704,704,704,0
20241206,164600,546295296,704,704,704,704,0
20241206,164500,546295296,704,704,704,704,0
20241206,164400,546295296,704,704,704,704,0
20241206,164300,546295296,704,704,704,704,0
20241206,164200,546295296,704,704,704,704,0
20241206,164100,546295296,704,704,704,704,0
20241206,164000,546295296,704,704,704,704,0
20241206,163900,546295296,704,704,704,704,0
20241206,163800,546295296,704,704,704,704,0
20241206,163700,546295296,704,704,704,704,0
20241206,163600,546295296,704,704,704,704,0
20241206,163500,546295296,704,704,704,704,19095
20241206,163400,546295296,704,704,704,704,0
20241206,163300,546295296,704,704,704,704,0
20241206,163200,546295296,704,704,704,704,0
20241206,163100,546295296,704,704,704,704,0
20241206,163000,546295296,704,704,704,704,0
20241206,162900,546295296,704,704,704,704,0
20241206,162800,546295296,704,704,704,704,0
20241206,162700,546295296,704,704,704,704,0
20241206,162600,546295296,704,704,704,704,0
20241206,162500,546295296,704,704,704,704,0
20241206,162400,546295296,704,704,704,704,0
20241206,162300,546295296,704,704,704,704,0
20241206,162200,546295296,704,704,704,704,0
20241206,162100,546295296,704,704,704,704,0
20241206,162000,546295296,704,704,704,704,0
20241206,161900,546295296,704,704,704,704,0
20241206,161800,546295296,704,704,704,704,0
20241206,161700,546295296,704,704,704,704,0
20241206,161600,546295296,704,704,704,704,0
20241206,161500,546295296,704,704,704,704,0
20241206,161400,546295296,704,704,704,704,0
20241206,161300,546295296,704,704,704,704,0
20241206,161200,546295296,704,704,704,704,0
20241206,161100,546295296,704,704,704,704,0
20241206,161000,546295296,704,704,704,704,0
20241206,160900,546295296,704,704,704,704,0
20241206,160800,546295296,704,704,704,704,0
20241206,160700,546295296,704,704,704,704,0
20241206,160600,546295296,704,704,704,704,0
20241206,160500,546295296,704,704,704,704,19095
20241206,160400,546295296,704,704,704,704,0
20241206,160300,546295296,704,704,704,704,0
20241206,160200,546295296,704,704,704,704,0
20241206,160100,546295296,704,704,704,704,0
20241206,160000,546295296,704,704,704,704,0
20241206,155900,546295296,704,704,704,704,0
20241206,155800,546295296,704,704,704,704,0
20241206,155700,546295296,704,704,704,704,0
20241206,155600,546295296,704,704,704,704,0
20241206,155500,546295296,704,704,704,704,0
20241206,155400,546295296,704,704,704,704,0
20241206,155300,546295296,704,704,704,704,0
20241206,155200,546295296,704,704,704,704,0
20241206,155100,546295296,704,704,704,704,0
20241206,155000,546295296,704,704,704,704,0
20241206,154900,546295296,704,704,704,704,0
20241206,154800,546295296,704,704,704,704,0
20241206,154700,546295296,704,704,704,704,0
20241206,154600,546295296,704,704,704,704,0
20241206,154500,546295296,704,704,704,704,0
20241206,154400,546295296,704,704,704,704,0
20241206,154300,546295296,704,704,704,704,0
20241206,154200,546295296,704,704,704,704,0
20241206,154100,546295296,704,704,704,704,0
20241206,154000,546295296,704,704,704,704,0
20241206,153900,546295296,704,704,704,704,0
20241206,153800,546295296,704,704,704,704,0
20241206,153700,546295296,704,704,704,704,0
20241206,153600,546295296,704,704,704,704,0
20241206,153500,546295296,704,704,704,704,19095
20241206,153400,546295296,704,704,704,704,0
20241206,153300,546295296,704,704,704,704,0
20241206,153200,546295296,704,704,704,704,0
20241206,153100,546295296,704,704,704,704,0
20241206,153000,546295296,704,704,704,704,19095
20241206,152900,532852416,704,704,704,704,0
20241206,152800,532852416,704,704,704,704,0
20241206,152700,532852416,704,704,704,704,0
20241206,152600,532852416,704,704,704,704,0
20241206,152500,532852416,704,704,704,704,0
20241206,152400,532852416,704,704,704,704,0
20241206,152300,532852416,704,704,704,704,0
20241206,152200,532852416,704,704,704,704,0
20241206,152100,532852416,704,704,704,704,0
20241206,152000,532852416,704,704,704,704,0
20241206,151900,532852416,704,704,704,704,361
20241206,151800,532598272,704,704,704,704,100
20241206,151700,532527872,704,704,704,704,6
20241206,151600,532523648,703,703,703,703,1
20241206,151500,532522945,704,704,704,704,1456
20241206,151400,531497921,704,704,704,704,2200
20241206,151300,529949121,704,704,704,704,1
20241206,151200,529948417,706,706,706,706,37
20241206,151100,529922295,706,706,706,706,165
20241206,151000,529805805,708,708,708,708,8
20241206,150900,529800141,708,709,709,708,5200
20241206,150800,526113541,708,708,708,708,2
20241206,150700,526112125,700,704,704,700,1655
20241206,150600,524948738,704,708,708,704,1400
20241206,150500,523958876,709,709,709,709,1436
20241206,150400,522940752,709,709,709,709,18
20241206,150300,522927990,708,708,708,708,100
20241206,150200,522857190,709,709,709,709,0
20241206,150100,522857190,709,708,709,708,4492
20241206,150000,519676853,708,707,708,705,4586
20241206,145900,516433369,705,704,705,704,6770
20241206,145800,511667245,704,704,704,704,5
20241206,145700,511663725,704,704,704,704,80
20241206,145600,511607405,704,704,704,704,127
20241206,145500,511517997,704,704,704,704,1273
20241206,145400,510621805,704,704,704,704,3
20241206,145300,510619693,702,702,702,702,1
20241206,145200,510618991,702,702,702,702,4
20241206,145100,510616183,702,702,702,702,0
20241206,145000,510616183,702,704,704,702,315
20241206,144900,510394425,702,702,702,702,0
20241206,144800,510394425,702,702,702,702,26
20241206,144700,510376173,701,701,701,701,1
20241206,144600,510375472,701,702,705,701,3006
20241206,144500,508256298,702,701,702,701,1302
20241206,144400,507342295,702,702,702,702,2
20241206,144300,507340891,702,704,704,702,1944
20241206,144200,505975143,705,705,705,705,0
20241206,144100,505975143,705,705,705,705,5
20241206,144000,505971618,705,705,705,705,0
20241206,143900,505971618,705,706,706,705,619
20241206,143800,505535187,706,706,706,706,1359
20241206,143700,504575733,707,707,707,707,0
20241206,143600,504575733,707,707,707,707,1
20241206,143500,504575026,708,708,708,708,67
20241206,143400,504527590,708,708,708,708,0
20241206,143300,504527590,708,708,708,708,0
20241206,143200,504527590,708,708,708,708,0
20241206,143100,504527590,708,708,708,708,7
20241206,143000,504522634,708,708,708,708,21
20241206,142900,504507766,706,707,707,706,599
20241206,142800,504084871,707,707,707,707,1
20241206,142700,504084164,707,707,707,707,0
20241206,142600,504084164,707,707,707,706,2398
20241206,142500,502389733,707,707,707,707,1557
20241206,142400,501288934,708,708,708,708,26
20241206,142300,501270526,708,708,708,708,1
20241206,142200,501269818,708,708,708,708,0
20241206,142100,501269818,708,708,708,708,1045
20241206,142000,500529958,707,707,707,707,0
20241206,141900,500529958,707,709,709,707,444
20241206,141800,500216010,709,710,710,709,2109
20241206,141700,498718677,710,710,710,710,0
20241206,141600,498718677,710,710,710,710,0
20241206,141500,498718677,710,710,710,710,1698
20241206,141400,497513097,710,710,710,710,0
20241206,141300,497513097,710,712,712,710,4820
20241206,141200,494090785,712,711,712,711,728
20241206,141100,493572467,711,710,711,710,298
20241206,141000,493360591,710,709,710,709,1640
20241206,140900,492196240,709,709,709,709,0
20241206,140800,492196240,709,709,709,709,109
20241206,140700,492118959,709,709,709,709,2221
20241206,140600,490544270,709,708,709,708,81
20241206,140500,490486870,708,708,708,708,1000
20241206,140400,489778870,708,708,708,708,0
20241206,140300,489778870,708,708,708,708,0
20241206,140200,489778870,708,708,708,705,998
20241206,140100,489075274,705,707,707,705,1575
20241206,140000,487962743,707,707,707,707,21
20241206,135900,487947896,707,707,707,707,0
20241206,135800,487947896,707,707,707,707,0
20241206,135700,487947896,707,705,707,705,1100
20241206,135600,487172196,707,707,707,707,0
20241206,135500,487172196,707,707,707,707,0
20241206,135400,487172196,707,707,707,707,0
20241206,135300,487172196,707,707,707,707,2441
20241206,135200,485446409,707,707,707,707,110
20241206,135100,485368639,707,707,707,707,0
20241206,135000,485368639,707,707,707,707,0
20241206,134900,485368639,707,707,707,707,0
20241206,134800,485368639,707,707,707,707,0
20241206,134700,485368639,707,707,707,707,5
20241206,134600,485365104,707,707,707,707,5
20241206,134500,485361569,708,708,708,708,0
20241206,134400,485361569,708,708,708,708,101
20241206,134300,485290061,704,704,704,704,100
20241206,134200,485219661,705,704,705,704,112
20241206,134100,485140713,708,708,708,708,1
20241206,134000,485140005,708,708,708,708,0
20241206,133900,485140005,708,708,708,708,11
20241206,133800,485132217,709,707,709,707,5539
20241206,133700,481206568,706,701,706,701,16352
20241206,133600,469699256,700,699,700,699,2638
20241206,133500,467855194,699,699,699,699,375
20241206,133400,467593069,699,699,699,699,0
20241206,133300,467593069,699,699,699,699,49
20241206,133200,467558818,698,698,698,698,0
20241206,133100,467558818,698,698,698,698,50
20241206,133000,467523918,698,698,698,698,8012
20241206,132900,461931542,698,698,698,698,0
20241206,132800,461931542,698,698,698,698,0
20241206,132700,461931542,698,698,698,698,20
20241206,132600,461917582,698,698,698,698,1
20241206,132500,461916884,693,693,693,693,11
20241206,132400,461909261,699,699,699,699,0
20241206,132300,461909261,699,699,699,699,0
20241206,132200,461909261,699,699,699,699,0
20241206,132100,461909261,699,699,699,699,342
20241206,132000,461670203,699,699,699,699,0
20241206,131900,461670203,699,699,699,699,0
20241206,131800,461670203,699,699,699,699,0
20241206,131700,461670203,699,699,699,699,73
20241206,131600,461619176,699,699,699,699,0
20241206,131500,461619176,699,699,699,699,2
20241206,131400,461617778,699,699,699,699,1
20241206,131300,461617079,691,691,691,691,0
20241206,131200,461617079,691,695,695,691,1930
20241206,131100,460279449,690,693,693,690,155
20241206,131000,460172421,693,693,693,693,484
20241206,130900,459837009,690,691,691,690,1500
20241206,130800,458801977,690,693,693,690,2780
20241206,130700,456883447,695,695,695,695,0
20241206,130600,456883447,695,695,695,695,4
20241206,130500,456880667,690,690,690,690,6516
20241206,130400,452384627,691,694,694,691,7484
20241206,130300,447205947,695,699,699,695,3638
20241206,130200,444674097,696,696,696,696,1000
20241206,130100,443978097,696,696,696,696,8
20241206,130000,443972529,696,696,696,696,2188
20241206,125900,442449681,702,694,702,694,1684
20241206,125800,441280977,702,697,702,694,3254
20241206,125700,439022383,697,697,697,697,4998
20241206,125600,435538777,697,697,697,697,0
20241206,125500,435538777,697,697,697,697,1
20241206,125400,435538080,703,703,703,703,0
20241206,125300,435538080,703,703,703,703,0
20241206,125200,435538080,703,703,703,703,21
20241206,125100,435523317,704,704,704,704,0
20241206,125000,435523317,704,703,704,703,713
20241206,124900,435021615,704,704,704,704,14
20241206,124800,435011759,704,702,704,702,14
20241206,124700,435001905,702,702,702,702,10810
20241206,124600,427413285,694,694,694,694,0
20241206,124500,427413285,694,704,705,694,7370
20241206,124400,422275253,704,696,704,696,101
20241206,124300,422204949,694,697,697,694,23432
20241206,124200,405909742,698,698,699,698,1613
20241206,124100,404783268,699,701,701,699,3396
20241206,124000,402408885,701,702,707,701,1325
20241206,123900,401474791,701,701,701,701,0
20241206,123800,401474791,701,701,701,701,25
20241206,123700,401457266,701,703,705,701,1419
20241206,123600,400457077,705,705,705,705,0
20241206,123500,400457077,705,705,705,705,0
20241206,123400,400457077,705,705,705,705,1
20241206,123300,400456372,700,704,704,700,10269
20241206,123200,393265532,704,706,706,704,3920
20241206,123100,390504766,708,708,708,708,0
20241206,123000,390504766,708,706,708,706,10
20241206,122900,390497692,708,708,708,708,102
20241206,122800,390425476,709,708,709,708,1000
20241206,122700,389717120,709,709,709,709,0
20241206,122600,389717120,709,709,709,709,0
20241206,122500,389717120,709,709,709,709,0
20241206,122400,389717120,709,708,709,708,161
20241206,122300,389603131,705,705,705,705,1438
20241206,122200,388589341,705,705,705,705,1000
20241206,122100,387884341,706,707,707,706,112
20241206,122000,387805169,709,709,709,709,0
20241206,121900,387805169,709,709,709,709,0
20241206,121800,387805169,709,709,709,709,107
20241206,121700,387729306,709,709,709,709,0
20241206,121600,387729306,709,709,709,709,531
20241206,121500,387352827,709,707,709,707,1087
20241206,121400,386582316,707,707,707,707,219
20241206,121300,386427483,705,705,705,705,0
20241206,121200,386427483,705,706,706,705,1100
20241206,121100,385651256,707,707,707,707,2
20241206,121000,385649842,707,707,707,707,11
20241206,120900,385642065,707,707,707,707,3
20241206,120800,385639944,707,707,707,707,0
20241206,120700,385639944,707,707,707,707,0
20241206,120600,385639944,707,707,707,707,0
20241206,120500,385639944,707,708,708,707,814
20241206,120400,385063876,708,707,710,707,215
20241206,120300,384911832,707,707,707,707,1191
20241206,120200,384069795,708,708,711,708,202
20241206,120100,383926776,707,707,707,707,211
20241206,120000,383777599,708,708,708,708,0
20241206,115900,383777599,708,708,708,708,0
20241206,115800,383777599,708,708,708,708,110
20241206,115700,383699719,708,708,708,708,8
20241206,115600,383694055,708,707,708,707,1301
20241206,115500,382773247,708,712,712,708,1010
20241206,115400,382058127,712,712,712,712,0
20241206,115300,382058127,712,709,712,709,4050
20241206,115200,379186674,709,709,709,709,0
20241206,115100,379186674,709,709,709,709,0
20241206,115000,379186674,709,712,712,709,1545
20241206,114900,378088769,712,712,712,712,468
20241206,114800,377755553,712,712,712,712,702
20241206,114700,377255729,712,712,712,712,1803
20241206,114600,375971993,712,711,712,711,2786
20241206,114500,373988362,712,708,712,708,13877
20241206,114400,364133933,707,703,707,703,32689
20241206,114300,341086431,703,703,703,703,4812
20241206,114200,337703595,702,700,702,700,18148
20241206,114100,324982347,697,697,697,697,153
20241206,114000,324875706,700,700,700,700,213
20241206,113900,324726606,700,700,700,700,331
20241206,113800,324494906,700,700,700,700,670
20241206,113700,324025906,700,697,700,697,537
20241206,113600,323650126,697,701,701,697,21
20241206,113500,323635485,700,703,703,700,10108
20241206,113400,316549781,701,701,701,701,388
20241206,113300,316277793,703,703,703,703,40
20241206,113200,316249673,704,703,704,703,2553
20241206,113100,314454413,703,701,703,701,1419
20241206,113000,313456964,701,696,701,695,7273
20241206,112900,308366964,699,695,699,695,500
20241206,112800,308018664,695,695,695,695,800
20241206,112700,307462664,695,697,697,695,1841
20241206,112600,306182576,700,700,700,700,0
20241206,112500,306182576,700,700,700,700,1032
20241206,112400,305460176,701,701,701,701,914
20241206,112300,304819462,701,701,701,701,3
20241206,112200,304817359,701,699,701,699,2913
20241206,112100,302778361,699,699,699,699,700
20241206,112000,302289061,695,695,695,695,0
20241206,111900,302289061,695,695,695,695,0
20241206,111800,302289061,695,695,695,695,0
20241206,111700,302289061,695,695,695,695,0
20241206,111600,302289061,695,695,695,695,3395
20241206,111500,299929536,695,695,695,695,0
20241206,111400,299929536,695,695,695,695,0
20241206,111300,299929536,695,695,695,695,500
20241206,111200,299582036,699,695,699,695,17
20241206,111100,299570193,695,696,696,695,10000
20241206,111000,292620159,695,698,698,695,144
20241206,110900,292519977,698,698,698,698,429
20241206,110800,292220535,698,698,698,698,249
20241206,110700,292046733,698,698,698,698,2
20241206,110600,292045337,698,698,698,698,50
20241206,110500,292010437,699,692,699,690,5999
20241206,110400,287852082,692,691,692,691,9303
20241206,110300,281423121,690,691,691,690,4140
20241206,110200,278563801,689,688,689,688,801
20241206,110100,278012212,688,688,688,688,0
20241206,110000,278012212,688,688,688,688,122
20241206,105900,277928276,690,690,690,690,0
20241206,105800,277928276,690,689,690,689,22778
20241206,105700,262223840,690,690,690,690,4
20241206,105600,262221080,690,682,690,680,1001
20241206,105500,261539875,680,683,683,680,15000
20241206,105400,251335491,681,685,685,681,11940
20241206,105300,243169718,685,685,686,685,11737
20241206,105200,235126896,686,692,696,685,48684
20241206,105100,201604224,692,691,692,691,256
20241206,105000,201427080,692,693,697,692,7209
20241206,104900,196436128,692,697,697,692,7917
20241206,104800,190953669,694,697,697,694,16826
20241206,104700,179259539,697,698,698,696,13920
20241206,104600,169563476,699,699,699,699,4261
20241206,104500,166585037,699,700,701,699,1297
20241206,104400,165677137,700,698,700,698,102
20241206,104300,165605939,698,698,698,698,2561
20241206,104200,163818361,698,698,698,698,81
20241206,104100,163761823,698,701,701,698,3060
20241206,104000,161624813,701,701,701,701,70
20241206,103900,161575743,698,698,698,698,0
20241206,103800,161575743,698,701,701,698,87
20241206,103700,161514966,697,697,697,697,9
20241206,103600,161508693,698,699,699,698,10879
20241206,103500,153913696,699,699,699,699,200
20241206,103400,153773896,702,702,702,702,0
20241206,103300,153773896,702,703,703,697,11135
20241206,103200,146000158,703,703,703,703,41
20241206,103100,145971335,703,703,703,703,40
20241206,103000,145943215,703,703,703,703,30
20241206,102900,145922125,699,698,699,698,1631
20241206,102800,144783446,699,698,699,698,440
20241206,102700,144476286,699,703,703,699,2946
20241206,102600,142415642,703,702,703,702,1969
20241206,102500,141033368,702,703,703,702,2390
20241206,102400,139355558,703,703,703,700,499
20241206,102300,139006168,703,702,703,702,2865
20241206,102200,136994919,702,702,702,702,40
20241206,102100,136966839,702,702,702,701,41
20241206,102000,136938058,702,702,702,702,31
20241206,101900,136916296,699,702,702,698,13
20241206,101800,136907213,697,703,703,697,1285
20241206,101700,136009406,703,702,703,700,2988
20241206,101600,133912356,700,700,700,700,124
20241206,101500,133825556,700,700,700,700,11
20241206,101400,133817856,697,700,700,697,3
20241206,101300,133815762,697,699,699,697,709
20241206,101200,133321369,699,699,699,697,173
20241206,101100,133200462,699,699,699,699,60
20241206,101000,133158522,700,700,700,697,4063
20241206,100900,130323579,700,701,701,700,7
20241206,100800,130318678,701,700,701,700,160
20241206,100700,130206668,702,702,702,702,4
20241206,100600,130203860,702,702,702,702,94
20241206,100500,130137872,702,702,702,702,12
20241206,100400,130129448,702,700,702,700,40
20241206,100300,130101432,700,700,700,699,1811
20241206,100200,128834843,700,700,700,700,48
20241206,100100,128801243,700,700,700,698,2945
20241206,100000,126745483,700,700,700,700,30
20241206,095900,126724483,698,698,698,698,1
20241206,095800,126723785,698,703,703,698,44
20241206,095700,126693058,703,698,703,698,3
20241206,095600,126690959,703,700,703,697,1865
20241206,095500,125388961,700,697,700,697,766
20241206,095400,124855056,700,700,700,700,1
20241206,095300,124854356,697,698,698,697,3176
20241206,095200,122637651,698,700,700,698,590
20241206,095100,122225729,698,698,700,698,20
20241206,095000,122211767,698,704,704,698,810
20241206,094900,121646327,704,698,704,698,60
20241206,094800,121604147,705,705,705,697,10292
20241206,094700,114424525,705,705,705,705,7
20241206,094600,114419590,704,699,704,699,563
20241206,094500,114025043,705,705,705,699,65
20241206,094400,113979248,705,705,705,705,52
20241206,094300,113942588,705,705,705,698,168
20241206,094200,113824351,698,707,707,698,6868
20241206,094100,109015628,707,707,707,707,10
20241206,094000,109008558,706,706,706,706,0
20241206,093900,109008558,706,706,706,706,2221
20241206,093800,107440532,706,706,706,706,3877
20241206,093700,104703370,706,704,706,698,6896
20241206,093600,99846638,698,700,700,698,211
20241206,093500,99698940,700,700,700,700,2940
20241206,093400,97640940,695,697,697,695,19909
20241206,093300,83783784,697,699,699,697,9422
20241206,093200,77209107,699,705,705,699,3284
20241206,093100,74910511,705,705,705,700,1187
20241206,093000,74078874,705,705,705,705,720
20241206,092900,73571274,704,702,704,702,9897
20241206,092800,66619886,703,703,703,703,26
20241206,092700,66601608,703,703,703,703,30
20241206,092600,66580518,703,703,703,703,250
20241206,092500,66404768,703,702,703,702,3323
20241206,092400,64071753,702,700,702,700,2743
20241206,092300,62151621,700,700,700,700,315
20241206,092200,61931121,700,700,702,700,1011
20241206,092100,61223419,700,702,702,700,283
20241206,092000,61024853,702,702,702,702,1
20241206,091900,61024151,699,699,702,699,233
20241206,091800,60861281,699,699,699,699,1827
20241206,091700,59584208,702,698,702,698,101
20241206,091600,59513706,703,699,703,696,734
20241206,091500,59001698,703,701,704,700,522
20241206,091400,58635791,703,703,703,699,310
20241206,091300,58417897,703,698,704,698,91
20241206,091200,58354298,696,698,698,696,714
20241206,091100,57856404,699,699,699,695,15753
20241206,091000,46892087,700,705,705,700,4245
20241206,090900,43920532,700,700,705,699,5916
20241206,090800,39784242,699,701,701,699,14769
20241206,090700,29441361,705,705,705,700,11018
20241206,090600,21712193,705,707,707,705,6639
20241206,090500,17025413,707,708,710,707,3307
20241206,090400,14685487,708,715,715,708,414
20241206,090300,14389792,715,710,718,708,5378
20241206,090200,10581465,718,720,720,711,774
20241206,090100,10028428,719,721,721,711,223
20241206,090000,9868320,722,709,723,709,13909