stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190500,661644757,735,735,735,735,28565
20241210,190400,661644757,735,735,735,735,0
20241210,190300,661644757,735,735,735,735,0
20241210,190200,661644757,735,735,735,735,0
20241210,190100,661644757,735,735,735,735,0
20241210,190000,661644757,735,735,735,735,0
20241210,185900,661644757,735,735,735,735,0
20241210,185800,661644757,735,735,735,735,0
20241210,185700,661644757,735,735,735,735,0
20241210,185600,661644757,735,735,735,735,0
20241210,185500,661644757,735,735,735,735,0
20241210,185400,661644757,735,735,735,735,0
20241210,185300,661644757,735,735,735,735,0
20241210,185200,661644757,735,735,735,735,0
20241210,185100,661644757,735,735,735,735,0
20241210,185000,661644757,735,735,735,735,0
20241210,184900,661644757,735,735,735,735,0
20241210,184800,661644757,735,735,735,735,0
20241210,184700,661644757,735,735,735,735,0
20241210,184600,661644757,735,735,735,735,0
20241210,184500,661644757,735,735,735,735,0
20241210,184400,661644757,735,735,735,735,0
20241210,184300,661644757,735,735,735,735,0
20241210,184200,661644757,735,735,735,735,0
20241210,184100,661644757,735,735,735,735,0
20241210,184000,661644757,735,735,735,735,0
20241210,183900,661644757,735,735,735,735,0
20241210,183800,661644757,735,735,735,735,0
20241210,183700,661644757,735,735,735,735,0
20241210,183600,661644757,735,735,735,735,0
20241210,183500,661644757,735,735,735,735,28565
20241210,183400,661644757,735,735,735,735,0
20241210,183300,661644757,735,735,735,735,0
20241210,183200,661644757,735,735,735,735,0
20241210,183100,661644757,735,735,735,735,0
20241210,183000,661644757,735,735,735,735,0
20241210,182900,661644757,735,735,735,735,0
20241210,182800,661644757,735,735,735,735,0
20241210,182700,661644757,735,735,735,735,0
20241210,182600,661644757,735,735,735,735,0
20241210,182500,661644757,735,735,735,735,0
20241210,182400,661644757,735,735,735,735,0
20241210,182300,661644757,735,735,735,735,0
20241210,182200,661644757,735,735,735,735,0
20241210,182100,661644757,735,735,735,735,0
20241210,182000,661644757,735,735,735,735,0
20241210,181900,661644757,735,735,735,735,0
20241210,181800,661644757,735,735,735,735,0
20241210,181700,661644757,735,735,735,735,0
20241210,181600,661644757,735,735,735,735,0
20241210,181500,661644757,735,735,735,735,0
20241210,181400,661644757,735,735,735,735,0
20241210,181300,661644757,735,735,735,735,0
20241210,181200,661644757,735,735,735,735,0
20241210,181100,661644757,735,735,735,735,0
20241210,181000,661644757,735,735,735,735,0
20241210,180900,661644757,735,735,735,735,0
20241210,180800,661644757,735,735,735,735,0
20241210,180700,661644757,735,735,735,735,0
20241210,180600,661644757,735,735,735,735,0
20241210,180500,661644757,735,735,735,735,28565
20241210,180400,661644757,735,735,735,735,0
20241210,180300,661644757,735,735,735,735,0
20241210,180200,661644757,735,735,735,735,0
20241210,180100,661644757,735,735,735,735,0
20241210,180000,661644757,735,735,735,735,0
20241210,175900,661644757,735,735,735,735,0
20241210,175800,661644757,735,735,735,735,0
20241210,175700,661644757,735,735,735,735,0
20241210,175600,661644757,735,735,735,735,0
20241210,175500,661644757,735,735,735,735,0
20241210,175400,661644757,735,735,735,735,0
20241210,175300,661644757,735,735,735,735,0
20241210,175200,661644757,735,735,735,735,0
20241210,175100,661644757,735,735,735,735,0
20241210,175000,661644757,735,735,735,735,0
20241210,174900,661644757,735,735,735,735,0
20241210,174800,661644757,735,735,735,735,0
20241210,174700,661644757,735,735,735,735,0
20241210,174600,661644757,735,735,735,735,0
20241210,174500,661644757,735,735,735,735,0
20241210,174400,661644757,735,735,735,735,0
20241210,174300,661644757,735,735,735,735,0
20241210,174200,661644757,735,735,735,735,0
20241210,174100,661644757,735,735,735,735,0
20241210,174000,661644757,735,735,735,735,0
20241210,173900,661644757,735,735,735,735,0
20241210,173800,661644757,735,735,735,735,0
20241210,173700,661644757,735,735,735,735,0
20241210,173600,661644757,735,735,735,735,0
20241210,173500,661644757,735,735,735,735,28565
20241210,173400,661644757,735,735,735,735,0
20241210,173300,661644757,735,735,735,735,0
20241210,173200,661644757,735,735,735,735,0
20241210,173100,661644757,735,735,735,735,0
20241210,173000,661644757,735,735,735,735,0
20241210,172900,661644757,735,735,735,735,0
20241210,172800,661644757,735,735,735,735,0
20241210,172700,661644757,735,735,735,735,0
20241210,172600,661644757,735,735,735,735,0
20241210,172500,661644757,735,735,735,735,0
20241210,172400,661644757,735,735,735,735,0
20241210,172300,661644757,735,735,735,735,0
20241210,172200,661644757,735,735,735,735,0
20241210,172100,661644757,735,735,735,735,0
20241210,172000,661644757,735,735,735,735,0
20241210,171900,661644757,735,735,735,735,0
20241210,171800,661644757,735,735,735,735,0
20241210,171700,661644757,735,735,735,735,0
20241210,171600,661644757,735,735,735,735,0
20241210,171500,661644757,735,735,735,735,0
20241210,171400,661644757,735,735,735,735,0
20241210,171300,661644757,735,735,735,735,0
20241210,171200,661644757,735,735,735,735,0
20241210,171100,661644757,735,735,735,735,0
20241210,171000,661644757,735,735,735,735,0
20241210,170900,661644757,735,735,735,735,0
20241210,170800,661644757,735,735,735,735,0
20241210,170700,661644757,735,735,735,735,0
20241210,170600,661644757,735,735,735,735,0
20241210,170500,661644757,735,735,735,735,28565
20241210,170400,661644757,735,735,735,735,0
20241210,170300,661644757,735,735,735,735,0
20241210,170200,661644757,735,735,735,735,0
20241210,170100,661644757,735,735,735,735,0
20241210,170000,661644757,735,735,735,735,0
20241210,165900,661644757,735,735,735,735,0
20241210,165800,661644757,735,735,735,735,0
20241210,165700,661644757,735,735,735,735,0
20241210,165600,661644757,735,735,735,735,0
20241210,165500,661644757,735,735,735,735,0
20241210,165400,661644757,735,735,735,735,0
20241210,165300,661644757,735,735,735,735,0
20241210,165200,661644757,735,735,735,735,0
20241210,165100,661644757,735,735,735,735,0
20241210,165000,661644757,735,735,735,735,0
20241210,164900,661644757,735,735,735,735,0
20241210,164800,661644757,735,735,735,735,0
20241210,164700,661644757,735,735,735,735,0
20241210,164600,661644757,735,735,735,735,0
20241210,164500,661644757,735,735,735,735,0
20241210,164400,661644757,735,735,735,735,0
20241210,164300,661644757,735,735,735,735,0
20241210,164200,661644757,735,735,735,735,0
20241210,164100,661644757,735,735,735,735,0
20241210,164000,661644757,735,735,735,735,0
20241210,163900,661644757,735,735,735,735,0
20241210,163800,661644757,735,735,735,735,0
20241210,163700,661644757,735,735,735,735,0
20241210,163600,661644757,735,735,735,735,0
20241210,163500,661644757,735,735,735,735,28565
20241210,163400,661644757,735,735,735,735,0
20241210,163300,661644757,735,735,735,735,0
20241210,163200,661644757,735,735,735,735,0
20241210,163100,661644757,735,735,735,735,0
20241210,163000,661644757,735,735,735,735,0
20241210,162900,661644757,735,735,735,735,0
20241210,162800,661644757,735,735,735,735,0
20241210,162700,661644757,735,735,735,735,0
20241210,162600,661644757,735,735,735,735,0
20241210,162500,661644757,735,735,735,735,0
20241210,162400,661644757,735,735,735,735,0
20241210,162300,661644757,735,735,735,735,0
20241210,162200,661644757,735,735,735,735,0
20241210,162100,661644757,735,735,735,735,0
20241210,162000,661644757,735,735,735,735,0
20241210,161900,661644757,735,735,735,735,0
20241210,161800,661644757,735,735,735,735,0
20241210,161700,661644757,735,735,735,735,0
20241210,161600,661644757,735,735,735,735,0
20241210,161500,661644757,735,735,735,735,0
20241210,161400,661644757,735,735,735,735,0
20241210,161300,661644757,735,735,735,735,0
20241210,161200,661644757,735,735,735,735,0
20241210,161100,661644757,735,735,735,735,0
20241210,161000,661644757,735,735,735,735,0
20241210,160900,661644757,735,735,735,735,0
20241210,160800,661644757,735,735,735,735,0
20241210,160700,661644757,735,735,735,735,0
20241210,160600,661644757,735,735,735,735,0
20241210,160500,661644757,735,735,735,735,28565
20241210,160400,661644757,735,735,735,735,0
20241210,160300,661644757,735,735,735,735,0
20241210,160200,661644757,735,735,735,735,0
20241210,160100,661644757,735,735,735,735,0
20241210,160000,661644757,735,735,735,735,0
20241210,155900,661644757,735,735,735,735,0
20241210,155800,661644757,735,735,735,735,0
20241210,155700,661644757,735,735,735,735,0
20241210,155600,661644757,735,735,735,735,0
20241210,155500,661644757,735,735,735,735,0
20241210,155400,661644757,735,735,735,735,0
20241210,155300,661644757,735,735,735,735,0
20241210,155200,661644757,735,735,735,735,0
20241210,155100,661644757,735,735,735,735,0
20241210,155000,661644757,735,735,735,735,0
20241210,154900,661644757,735,735,735,735,0
20241210,154800,661644757,735,735,735,735,0
20241210,154700,661644757,735,735,735,735,0
20241210,154600,661644757,735,735,735,735,0
20241210,154500,661644757,735,735,735,735,0
20241210,154400,661644757,735,735,735,735,0
20241210,154300,661644757,735,735,735,735,0
20241210,154200,661644757,735,735,735,735,0
20241210,154100,661644757,735,735,735,735,0
20241210,154000,661644757,735,735,735,735,0
20241210,153900,661644757,735,735,735,735,0
20241210,153800,661644757,735,735,735,735,0
20241210,153700,661644757,735,735,735,735,0
20241210,153600,661644757,735,735,735,735,0
20241210,153500,661644757,735,735,735,735,28565
20241210,153400,661644757,735,735,735,735,0
20241210,153300,661644757,735,735,735,735,0
20241210,153200,661644757,735,735,735,735,0
20241210,153100,661644757,735,735,735,735,0
20241210,153000,661644757,735,735,735,735,28565
20241210,152900,640649482,733,733,733,733,0
20241210,152800,640649482,733,733,733,733,0
20241210,152700,640649482,733,733,733,733,0
20241210,152600,640649482,733,733,733,733,0
20241210,152500,640649482,733,733,733,733,0
20241210,152400,640649482,733,733,733,733,0
20241210,152300,640649482,733,733,733,733,0
20241210,152200,640649482,733,733,733,733,0
20241210,152100,640649482,733,733,733,733,0
20241210,152000,640649482,733,733,733,733,0
20241210,151900,640649482,733,734,734,729,8435
20241210,151800,634490453,734,734,734,730,1250
20241210,151700,633573953,734,734,734,734,0
20241210,151600,633573953,734,733,734,730,39
20241210,151500,633545398,735,733,735,733,11227
20241210,151400,625304788,733,732,733,732,1056
20241210,151300,624530778,732,732,732,732,100
20241210,151200,624457578,733,728,733,728,6500
20241210,151100,619723078,734,729,734,728,10612
20241210,151000,611969605,730,728,730,727,4967
20241210,150900,608355473,727,730,730,727,2167
20241210,150800,606777904,728,729,729,728,5449
20241210,150700,602810583,730,730,730,730,5
20241210,150600,602806933,730,730,730,730,247
20241210,150500,602626623,730,731,731,730,945
20241210,150400,601936223,731,731,731,731,1531
20241210,150300,600817062,731,731,731,731,7
20241210,150200,600811945,731,731,731,731,10
20241210,150100,600804635,731,729,732,729,10072
20241210,150000,593432978,728,730,733,728,163
20241210,145900,593313959,730,733,733,730,260
20241210,145800,593123409,734,734,734,734,10
20241210,145700,593116069,734,730,735,730,2550
20241210,145600,591245874,732,732,732,732,0
20241210,145500,591245874,732,731,732,728,1715
20241210,145400,589991189,735,735,735,735,221
20241210,145300,589828754,736,735,736,735,19009
20241210,145200,575842434,731,733,736,731,6444
20241210,145100,571106156,733,732,734,732,3008
20241210,145000,568901999,732,730,732,730,4386
20241210,144900,565692045,730,726,730,726,257
20241210,144800,565505246,731,725,732,725,13324
20241210,144700,555789821,727,727,727,725,907
20241210,144600,555131832,726,724,726,724,9668
20241210,144500,548119570,723,723,723,723,0
20241210,144400,548119570,723,720,723,720,15959
20241210,144300,536587710,720,723,723,720,1343
20241210,144200,535619720,723,723,723,723,1
20241210,144100,535618997,720,720,720,720,2293
20241210,144000,533968037,719,719,719,719,1615
20241210,143900,532806852,720,720,720,720,5
20241210,143800,532803252,720,720,723,720,281
20241210,143700,532600929,720,720,720,720,2029
20241210,143600,531140049,724,724,724,724,1
20241210,143500,531139325,720,724,724,720,12000
20241210,143400,522494256,721,721,721,721,0
20241210,143300,522494256,721,721,721,721,391
20241210,143200,522212345,721,721,721,721,23
20241210,143100,522195762,725,725,725,725,0
20241210,143000,522195762,725,725,725,725,1
20241210,142900,522195037,724,724,724,724,2000
20241210,142800,520747037,725,719,725,718,12202
20241210,142700,511937930,720,720,720,720,7559
20241210,142600,506495450,720,719,720,719,1002
20241210,142500,505774011,720,720,720,720,504
20241210,142400,505411131,720,717,720,715,393
20241210,142300,505129923,718,719,719,718,11992
20241210,142200,496519401,719,721,721,719,5398
20241210,142100,492634200,721,721,721,721,1204
20241210,142000,491766116,722,722,722,722,5898
20241210,141900,487507760,724,724,724,724,207
20241210,141800,487357892,726,723,726,723,956
20241210,141700,486666689,723,725,725,723,10500
20241210,141600,479074189,727,727,727,727,0
20241210,141500,479074189,727,722,727,722,14528
20241210,141400,468550056,725,733,733,725,35249
20241210,141300,442910332,733,735,735,732,1536
20241210,141200,441785763,736,727,737,727,26412
20241210,141100,422478007,727,719,727,719,12435
20241210,141000,413469772,720,716,722,716,19556
20241210,140900,399413309,715,713,715,713,27207
20241210,140800,379993137,713,711,713,711,8690
20241210,140700,373806532,711,710,711,710,2602
20241210,140600,371959111,710,710,710,710,0
20241210,140500,371959111,710,710,710,710,41
20241210,140400,371930001,710,710,710,710,3000
20241210,140300,369800001,710,710,710,710,4
20241210,140200,369797161,710,704,710,704,115
20241210,140100,369715616,710,710,710,710,500
20241210,140000,369360616,710,710,710,710,0
20241210,135900,369360616,710,710,710,710,3
20241210,135800,369358486,703,709,709,703,1404
20241210,135700,368366034,712,712,712,712,2
20241210,135600,368364610,712,706,712,706,47403
20241210,135500,334772399,706,703,706,703,3
20241210,135400,334770287,706,706,706,706,1
20241210,135300,334769581,703,703,703,703,3
20241210,135200,334767472,703,703,703,703,300
20241210,135100,334556572,706,706,706,706,0
20241210,135000,334556572,706,703,706,703,5
20241210,134900,334553054,703,705,705,703,647
20241210,134800,334098081,706,706,706,706,1
20241210,134700,334097375,706,706,706,706,85
20241210,134600,334037365,706,706,706,706,1098
20241210,134500,333262177,706,706,706,706,0
20241210,134400,333262177,706,706,706,706,1
20241210,134300,333261471,703,703,703,703,1000
20241210,134200,332558471,703,703,703,703,2110
20241210,134100,331075141,703,706,706,703,1001
20241210,134000,330371435,703,704,704,703,538
20241210,133900,329993217,707,705,707,704,6085
20241210,133800,325709264,705,705,705,705,1
20241210,133700,325708559,705,705,705,705,1
20241210,133600,325707854,704,704,704,704,1
20241210,133500,325707150,705,705,705,705,267
20241210,133400,325518915,705,706,706,705,232
20241210,133300,325355354,706,706,706,706,22
20241210,133200,325339822,707,707,707,707,52
20241210,133100,325303058,708,708,708,708,393
20241210,133000,325024814,708,708,708,708,200
20241210,132900,324883214,708,707,708,707,2945
20241210,132800,322800651,707,705,707,705,7968
20241210,132700,317178632,705,705,705,705,356
20241210,132600,316927652,705,705,705,705,1
20241210,132500,316926947,704,704,704,704,0
20241210,132400,316926947,704,704,704,704,2
20241210,132300,316925539,705,705,705,705,0
20241210,132200,316925539,705,705,705,705,0
20241210,132100,316925539,705,705,705,705,0
20241210,132000,316925539,705,705,705,705,0
20241210,131900,316925539,705,704,705,704,283
20241210,131800,316726124,703,704,704,703,1862
20241210,131700,315416556,705,705,705,705,100
20241210,131600,315346056,705,705,705,705,0
20241210,131500,315346056,705,705,705,705,0
20241210,131400,315346056,705,705,705,705,70
20241210,131300,315296706,705,705,705,705,0
20241210,131200,315296706,705,705,705,705,0
20241210,131100,315296706,705,705,705,705,500
20241210,131000,314944206,705,704,705,704,6
20241210,130900,314939981,704,704,704,704,639
20241210,130800,314490125,704,704,704,704,0
20241210,130700,314490125,704,703,704,703,3
20241210,130600,314488015,703,703,703,703,1
20241210,130500,314487312,703,703,703,703,0
20241210,130400,314487312,703,703,703,703,10
20241210,130300,314480282,704,704,704,704,14
20241210,130200,314470426,704,704,704,704,47
20241210,130100,314437338,705,705,705,704,9199
20241210,130000,307952086,704,704,704,704,45
20241210,125900,307920406,704,704,704,704,100
20241210,125800,307850006,705,705,705,705,10
20241210,125700,307842956,705,705,705,705,5
20241210,125600,307839431,705,705,705,705,14
20241210,125500,307829561,705,705,705,705,0
20241210,125400,307829561,705,705,705,705,0
20241210,125300,307829561,705,705,705,705,150
20241210,125200,307723811,705,705,705,705,0
20241210,125100,307723811,705,705,705,705,0
20241210,125000,307723811,705,705,705,705,38
20241210,124900,307697021,705,705,705,705,2500
20241210,124800,305934521,705,702,705,702,1761
20241210,124700,304696658,702,702,702,702,100
20241210,124600,304626458,701,701,701,701,102
20241210,124500,304554956,702,702,702,702,249
20241210,124400,304380158,702,702,702,702,50
20241210,124300,304345058,702,702,702,702,0
20241210,124200,304345058,702,702,702,702,563
20241210,124100,303949832,702,702,702,702,0
20241210,124000,303949832,702,702,702,702,0
20241210,123900,303949832,702,701,702,698,2010
20241210,123800,302544822,702,702,702,702,0
20241210,123700,302544822,702,702,702,702,0
20241210,123600,302544822,702,702,702,702,4
20241210,123500,302542014,701,701,701,701,100
20241210,123400,302471914,702,702,702,702,3
20241210,123300,302469808,702,702,702,702,6
20241210,123200,302465596,701,701,701,701,45
20241210,123100,302434051,701,701,701,701,0
20241210,123000,302434051,701,701,701,701,1
20241210,122900,302433350,699,700,700,699,2263
20241210,122800,300850513,699,701,701,699,2001
20241210,122700,299450304,702,701,702,700,11
20241210,122600,299442601,700,700,700,700,0
20241210,122500,299442601,700,701,701,700,1103
20241210,122400,298670051,702,701,702,701,51
20241210,122300,298634299,701,702,702,701,5582
20241210,122200,294721227,703,703,703,703,0
20241210,122100,294721227,703,703,703,703,542
20241210,122000,294340201,703,703,703,703,1932
20241210,121900,292982005,703,703,703,703,0
20241210,121800,292982005,703,703,703,703,720
20241210,121700,292475845,703,703,703,703,0
20241210,121600,292475845,703,703,703,703,0
20241210,121500,292475845,703,703,703,703,1000
20241210,121400,291772845,700,701,701,700,2000
20241210,121300,290371721,703,703,703,703,0
20241210,121200,290371721,703,700,703,700,121
20241210,121100,290286834,701,700,701,700,424
20241210,121000,289989611,700,700,700,700,30
20241210,120900,289968611,700,701,701,700,4227
20241210,120800,287009682,701,701,701,700,5705
20241210,120700,283013578,703,703,703,703,2
20241210,120600,283012172,701,703,703,701,418
20241210,120500,282718654,703,703,703,703,1
20241210,120400,282717951,701,701,701,701,200
20241210,120300,282577751,702,702,702,702,0
20241210,120200,282577751,702,703,703,702,1000
20241210,120100,281875251,703,702,703,702,505
20241210,120000,281520492,703,703,703,702,3626
20241210,115900,278971417,703,703,703,703,539
20241210,115800,278592500,703,703,703,703,92
20241210,115700,278527824,706,706,706,706,10
20241210,115600,278520764,706,706,706,706,4
20241210,115500,278517940,706,706,706,706,0
20241210,115400,278517940,706,705,706,705,100
20241210,115300,278447344,706,706,706,706,1
20241210,115200,278446638,704,704,704,704,10
20241210,115100,278439598,706,706,706,706,2
20241210,115000,278438186,706,706,706,706,15
20241210,114900,278427596,703,703,703,703,250
20241210,114800,278251846,706,706,706,703,2049
20241210,114700,276810550,703,703,703,703,0
20241210,114600,276810550,703,703,703,703,10
20241210,114500,276803520,703,703,703,703,0
20241210,114400,276803520,703,704,704,703,100
20241210,114300,276733176,703,705,705,703,175
20241210,114200,276610083,706,706,706,706,0
20241210,114100,276610083,706,706,706,706,0
20241210,114000,276610083,706,706,706,706,201
20241210,113900,276468177,706,705,706,705,1154
20241210,113800,275653502,703,703,703,703,0
20241210,113700,275653502,703,703,705,703,906
20241210,113600,275016482,707,707,707,707,0
20241210,113500,275016482,707,707,707,707,0
20241210,113400,275016482,707,707,707,707,0
20241210,113300,275016482,707,707,707,707,0
20241210,113200,275016482,707,707,707,707,0
20241210,113100,275016482,707,707,707,707,2222
20241210,113000,273445528,707,707,707,707,0
20241210,112900,273445528,707,707,707,707,0
20241210,112800,273445528,707,702,707,702,69
20241210,112700,273396997,707,707,707,707,0
20241210,112600,273396997,707,707,707,707,1
20241210,112500,273396290,707,707,707,707,0
20241210,112400,273396290,707,707,707,707,0
20241210,112300,273396290,707,707,707,707,0
20241210,112200,273396290,707,707,707,707,1
20241210,112100,273395583,707,707,707,707,100
20241210,112000,273324883,707,707,707,707,0
20241210,111900,273324883,707,707,707,707,2
20241210,111800,273323469,707,707,707,707,1417
20241210,111700,272321650,707,707,707,707,0
20241210,111600,272321650,707,707,707,707,0
20241210,111500,272321650,707,707,707,707,101
20241210,111400,272250243,707,707,707,707,10
20241210,111300,272243173,700,700,700,700,0
20241210,111200,272243173,700,707,707,700,1225
20241210,111100,271385133,704,706,706,704,22
20241210,111000,271369607,706,706,706,706,2
20241210,110900,271368195,707,707,707,707,7
20241210,110800,271363246,707,705,707,705,1027
20241210,110700,270638561,706,706,706,706,0
20241210,110600,270638561,706,706,706,706,5
20241210,110500,270635031,706,706,706,706,1001
20241210,110400,269928325,706,706,706,706,1517
20241210,110300,268857323,706,706,706,706,0
20241210,110200,268857323,706,706,706,706,0
20241210,110100,268857323,706,706,706,706,16
20241210,110000,268846027,706,706,706,706,0
20241210,105900,268846027,706,706,706,706,0
20241210,105800,268846027,706,706,706,706,501
20241210,105700,268492321,706,706,706,700,360
20241210,105600,268240067,706,700,706,700,61
20241210,105500,268197361,706,706,706,706,20
20241210,105400,268183241,706,700,706,700,404
20241210,105300,267899217,700,700,700,700,8500
20241210,105200,261949217,700,707,707,700,502
20241210,105100,261597803,701,707,707,701,7
20241210,105000,261592884,707,706,707,706,20
20241210,104900,261578759,701,700,701,700,379
20241210,104800,261313141,705,705,705,705,501
20241210,104700,260959936,705,700,705,700,4517
20241210,104600,257798031,706,706,706,706,326
20241210,104500,257567875,706,706,706,706,2488
20241210,104400,255811347,706,700,706,700,8324
20241210,104300,249984251,706,698,706,698,2
20241210,104200,249982847,708,708,708,708,0
20241210,104100,249982847,708,702,708,702,3000
20241210,104000,247863806,704,704,704,704,1
20241210,103900,247863102,704,700,704,695,6911
20241210,103800,243055967,707,707,707,707,2116
20241210,103700,241559955,707,707,707,707,1
20241210,103600,241559248,700,700,700,700,2
20241210,103500,241557848,708,708,708,708,670
20241210,103400,241083488,708,707,708,707,652
20241210,103300,240621895,707,701,707,701,474
20241210,103200,240289411,701,696,701,695,2096
20241210,103100,238831466,696,700,700,696,6728
20241210,103000,234126871,701,704,704,701,9489
20241210,102900,227471659,704,704,704,704,479
20241210,102800,227134443,704,704,704,704,1207
20241210,102700,226284715,704,707,707,703,1366
20241210,102600,225323656,707,706,707,705,3075
20241210,102500,223155604,708,706,708,706,31
20241210,102400,223133716,706,706,706,706,138
20241210,102300,223036288,708,707,708,706,375
20241210,102200,222771522,707,708,712,707,299
20241210,102100,222559738,708,709,709,708,1199
20241210,102000,221710314,712,712,712,712,0
20241210,101900,221710314,712,712,712,712,1
20241210,101800,221709602,709,709,709,709,279
20241210,101700,221511791,713,713,713,713,0
20241210,101600,221511791,713,713,713,713,14
20241210,101500,221501809,713,713,713,713,0
20241210,101400,221501809,713,714,714,713,2
20241210,101300,221500382,713,714,714,708,167
20241210,101200,221381766,711,714,714,711,1521
20241210,101100,220295844,714,711,714,711,1159
20241210,101000,219471750,711,709,711,709,7778
20241210,100900,213954646,709,708,709,708,307
20241210,100800,213737133,708,709,709,708,3101
20241210,100700,211538674,709,709,709,709,520
20241210,100600,211169994,709,708,709,708,2372
20241210,100500,209488362,708,705,708,705,13409
20241210,100400,200023934,706,706,706,706,1
20241210,100300,200023228,706,706,706,706,10
20241210,100200,200016168,704,704,704,704,525
20241210,100100,199646568,704,704,704,704,349
20241210,100000,199400872,704,704,704,704,1170
20241210,095900,198577192,706,706,706,706,0
20241210,095800,198577192,706,706,706,706,0
20241210,095700,198577192,706,704,706,704,3245
20241210,095600,196290155,704,704,704,704,1
20241210,095500,196289451,702,705,705,702,236
20241210,095400,196123590,702,704,705,702,3005
20241210,095300,194010963,704,705,705,703,4167
20241210,095200,191078910,704,703,704,703,339
20241210,095100,190840590,703,704,709,703,9516
20241210,095000,184148221,710,699,710,699,16652
20241210,094900,172427998,702,713,715,702,40511
20241210,094800,143649617,709,709,709,709,0
20241210,094700,143649617,709,709,709,709,0
20241210,094600,143649617,709,707,709,706,2540
20241210,094500,141851606,706,697,706,697,26162
20241210,094400,123522157,697,699,700,697,15645
20241210,094300,112592129,700,696,700,696,16803
20241210,094200,100847281,700,699,700,699,5304
20241210,094100,97139493,699,696,699,696,7380
20241210,094000,92003010,696,690,700,690,3355
20241210,093900,89665130,694,691,696,691,10165
20241210,093800,82610593,692,687,692,686,10411
20241210,093700,75440574,686,683,686,683,5317
20241210,093600,71798230,683,682,683,682,768
20241210,093500,71274306,682,682,682,682,7606
20241210,093400,66087014,682,684,684,682,2376
20241210,093300,64464382,686,686,686,686,140
20241210,093200,64368342,686,686,686,686,2
20241210,093100,64366970,687,687,687,687,1
20241210,093000,64366283,689,689,689,689,0
20241210,092900,64366283,689,688,689,688,100
20241210,092800,64297454,689,689,689,689,0
20241210,092700,64297454,689,688,689,688,3000
20241210,092600,62231665,688,683,688,683,17353
20241210,092500,50370788,683,682,683,682,1001
20241210,092400,49688105,680,680,680,680,0
20241210,092300,49688105,680,683,683,680,120
20241210,092200,49606352,683,683,683,683,0
20241210,092100,49606352,683,683,683,683,23
20241210,092000,49590643,683,682,683,679,3303
20241210,091900,47344591,683,681,683,680,1301
20241210,091800,46459221,683,682,683,682,57
20241210,091700,46420291,680,680,680,680,567
20241210,091600,46034731,680,683,683,680,370
20241210,091500,45782882,683,685,685,683,1032
20241210,091400,45077956,685,683,685,683,642
20241210,091300,44638322,683,684,684,679,6911
20241210,091200,39923108,680,687,687,680,6974
20241210,091100,35174445,686,684,690,684,2282
20241210,091000,33608375,684,678,684,678,5834
20241210,090900,29642252,678,677,678,677,581
20241210,090800,29248834,677,666,677,658,923
20241210,090700,28635818,677,675,679,675,3083
20241210,090600,26552649,675,675,675,675,1263
20241210,090500,25700124,675,670,675,670,8771
20241210,090400,19816086,670,670,670,663,3272
20241210,090300,17624198,670,670,670,670,1771
20241210,090200,16437628,670,668,670,659,1110
20241210,090100,15696560,666,657,666,657,4618
20241210,090000,12642509,657,645,658,645,19582