stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184300,2095734379,750,750,750,750,29254
20241107,184200,2095734379,750,750,750,750,0
20241107,184100,2095734379,750,750,750,750,0
20241107,184000,2095734379,750,750,750,750,0
20241107,183900,2095734379,750,750,750,750,0
20241107,183800,2095734379,750,750,750,750,0
20241107,183700,2095734379,750,750,750,750,0
20241107,183600,2095734379,750,750,750,750,0
20241107,183500,2095734379,750,750,750,750,0
20241107,183400,2095734379,750,750,750,750,0
20241107,183300,2095734379,750,750,750,750,0
20241107,183200,2095734379,750,750,750,750,0
20241107,183100,2095734379,750,750,750,750,0
20241107,183000,2095734379,750,750,750,750,0
20241107,182900,2095734379,750,750,750,750,0
20241107,182800,2095734379,750,750,750,750,0
20241107,182700,2095734379,750,750,750,750,0
20241107,182600,2095734379,750,750,750,750,0
20241107,182500,2095734379,750,750,750,750,0
20241107,182400,2095734379,750,750,750,750,0
20241107,182300,2095734379,750,750,750,750,0
20241107,182200,2095734379,750,750,750,750,0
20241107,182100,2095734379,750,750,750,750,0
20241107,182000,2095734379,750,750,750,750,0
20241107,181900,2095734379,750,750,750,750,0
20241107,181800,2095734379,750,750,750,750,0
20241107,181700,2095734379,750,750,750,750,0
20241107,181600,2095734379,750,750,750,750,0
20241107,181500,2095734379,750,750,750,750,0
20241107,181400,2095734379,750,750,750,750,0
20241107,181300,2095734379,750,750,750,750,29254
20241107,181200,2095734379,750,750,750,750,0
20241107,181100,2095734379,750,750,750,750,0
20241107,181000,2095734379,750,750,750,750,0
20241107,180900,2095734379,750,750,750,750,0
20241107,180800,2095734379,750,750,750,750,0
20241107,180700,2095734379,750,750,750,750,0
20241107,180600,2095734379,750,750,750,750,0
20241107,180500,2095734379,750,750,750,750,0
20241107,180400,2095734379,750,750,750,750,0
20241107,180300,2095734379,750,750,750,750,0
20241107,180200,2095734379,750,750,750,750,0
20241107,180100,2095734379,750,750,750,750,0
20241107,180000,2095734379,750,750,750,750,0
20241107,175900,2095734379,750,750,750,750,0
20241107,175800,2095734379,750,750,750,750,0
20241107,175700,2095734379,750,750,750,750,0
20241107,175600,2095734379,750,750,750,750,0
20241107,175500,2095734379,750,750,750,750,0
20241107,175400,2095734379,750,750,750,750,0
20241107,175300,2095734379,750,750,750,750,0
20241107,175200,2095734379,750,750,750,750,0
20241107,175100,2095734379,750,750,750,750,0
20241107,175000,2095734379,750,750,750,750,0
20241107,174900,2095734379,750,750,750,750,0
20241107,174800,2095734379,750,750,750,750,0
20241107,174700,2095734379,750,750,750,750,0
20241107,174600,2095734379,750,750,750,750,0
20241107,174500,2095734379,750,750,750,750,0
20241107,174400,2095734379,750,750,750,750,0
20241107,174300,2095734379,750,750,750,750,29254
20241107,174200,2095734379,750,750,750,750,0
20241107,174100,2095734379,750,750,750,750,0
20241107,174000,2095734379,750,750,750,750,0
20241107,173900,2095734379,750,750,750,750,0
20241107,173800,2095734379,750,750,750,750,0
20241107,173700,2095734379,750,750,750,750,0
20241107,173600,2095734379,750,750,750,750,0
20241107,173500,2095734379,750,750,750,750,0
20241107,173400,2095734379,750,750,750,750,0
20241107,173300,2095734379,750,750,750,750,0
20241107,173200,2095734379,750,750,750,750,0
20241107,173100,2095734379,750,750,750,750,0
20241107,173000,2095734379,750,750,750,750,0
20241107,172900,2095734379,750,750,750,750,0
20241107,172800,2095734379,750,750,750,750,0
20241107,172700,2095734379,750,750,750,750,0
20241107,172600,2095734379,750,750,750,750,0
20241107,172500,2095734379,750,750,750,750,0
20241107,172400,2095734379,750,750,750,750,0
20241107,172300,2095734379,750,750,750,750,0
20241107,172200,2095734379,750,750,750,750,0
20241107,172100,2095734379,750,750,750,750,0
20241107,172000,2095734379,750,750,750,750,0
20241107,171900,2095734379,750,750,750,750,0
20241107,171800,2095734379,750,750,750,750,0
20241107,171700,2095734379,750,750,750,750,0
20241107,171600,2095734379,750,750,750,750,0
20241107,171500,2095734379,750,750,750,750,0
20241107,171400,2095734379,750,750,750,750,0
20241107,171300,2095734379,750,750,750,750,29254
20241107,171200,2095734379,750,750,750,750,0
20241107,171100,2095734379,750,750,750,750,0
20241107,171000,2095734379,750,750,750,750,0
20241107,170900,2095734379,750,750,750,750,0
20241107,170800,2095734379,750,750,750,750,0
20241107,170700,2095734379,750,750,750,750,0
20241107,170600,2095734379,750,750,750,750,0
20241107,170500,2095734379,750,750,750,750,0
20241107,170400,2095734379,750,750,750,750,0
20241107,170300,2095734379,750,750,750,750,0
20241107,170200,2095734379,750,750,750,750,0
20241107,170100,2095734379,750,750,750,750,0
20241107,170000,2095734379,750,750,750,750,0
20241107,165900,2095734379,750,750,750,750,0
20241107,165800,2095734379,750,750,750,750,0
20241107,165700,2095734379,750,750,750,750,0
20241107,165600,2095734379,750,750,750,750,0
20241107,165500,2095734379,750,750,750,750,0
20241107,165400,2095734379,750,750,750,750,0
20241107,165300,2095734379,750,750,750,750,0
20241107,165200,2095734379,750,750,750,750,0
20241107,165100,2095734379,750,750,750,750,0
20241107,165000,2095734379,750,750,750,750,0
20241107,164900,2095734379,750,750,750,750,0
20241107,164800,2095734379,750,750,750,750,0
20241107,164700,2095734379,750,750,750,750,0
20241107,164600,2095734379,750,750,750,750,0
20241107,164500,2095734379,750,750,750,750,0
20241107,164400,2095734379,750,750,750,750,0
20241107,164300,2095734379,750,750,750,750,29254
20241107,164200,2095734379,750,750,750,750,0
20241107,164100,2095734379,750,750,750,750,0
20241107,164000,2095734379,750,750,750,750,0
20241107,163900,2095734379,750,750,750,750,0
20241107,163800,2095734379,750,750,750,750,0
20241107,163700,2095734379,750,750,750,750,0
20241107,163600,2095734379,750,750,750,750,0
20241107,163500,2095734379,750,750,750,750,0
20241107,163400,2095734379,750,750,750,750,0
20241107,163300,2095734379,750,750,750,750,0
20241107,163200,2095734379,750,750,750,750,0
20241107,163100,2095734379,750,750,750,750,0
20241107,163000,2095734379,750,750,750,750,0
20241107,162900,2095734379,750,750,750,750,0
20241107,162800,2095734379,750,750,750,750,0
20241107,162700,2095734379,750,750,750,750,0
20241107,162600,2095734379,750,750,750,750,0
20241107,162500,2095734379,750,750,750,750,0
20241107,162400,2095734379,750,750,750,750,0
20241107,162300,2095734379,750,750,750,750,0
20241107,162200,2095734379,750,750,750,750,0
20241107,162100,2095734379,750,750,750,750,0
20241107,162000,2095734379,750,750,750,750,0
20241107,161900,2095734379,750,750,750,750,0
20241107,161800,2095734379,750,750,750,750,0
20241107,161700,2095734379,750,750,750,750,0
20241107,161600,2095734379,750,750,750,750,0
20241107,161500,2095734379,750,750,750,750,0
20241107,161400,2095734379,750,750,750,750,0
20241107,161300,2095734379,750,750,750,750,29254
20241107,161200,2095734379,750,750,750,750,0
20241107,161100,2095734379,750,750,750,750,0
20241107,161000,2095734379,750,750,750,750,0
20241107,160900,2095734379,750,750,750,750,0
20241107,160800,2095734379,750,750,750,750,0
20241107,160700,2095734379,750,750,750,750,0
20241107,160600,2095734379,750,750,750,750,0
20241107,160500,2095734379,750,750,750,750,0
20241107,160400,2095734379,750,750,750,750,0
20241107,160300,2095734379,750,750,750,750,0
20241107,160200,2095734379,750,750,750,750,0
20241107,160100,2095734379,750,750,750,750,0
20241107,160000,2095734379,750,750,750,750,0
20241107,155900,2095734379,750,750,750,750,0
20241107,155800,2095734379,750,750,750,750,0
20241107,155700,2095734379,750,750,750,750,0
20241107,155600,2095734379,750,750,750,750,0
20241107,155500,2095734379,750,750,750,750,0
20241107,155400,2095734379,750,750,750,750,0
20241107,155300,2095734379,750,750,750,750,0
20241107,155200,2095734379,750,750,750,750,0
20241107,155100,2095734379,750,750,750,750,0
20241107,155000,2095734379,750,750,750,750,0
20241107,154900,2095734379,750,750,750,750,0
20241107,154800,2095734379,750,750,750,750,0
20241107,154700,2095734379,750,750,750,750,0
20241107,154600,2095734379,750,750,750,750,0
20241107,154500,2095734379,750,750,750,750,0
20241107,154400,2095734379,750,750,750,750,0
20241107,154300,2095734379,750,750,750,750,29254
20241107,154200,2095734379,750,750,750,750,0
20241107,154100,2095734379,750,750,750,750,0
20241107,154000,2095734379,750,750,750,750,0
20241107,153900,2095734379,750,750,750,750,0
20241107,153800,2095734379,750,750,750,750,0
20241107,153700,2095734379,750,750,750,750,0
20241107,153600,2095734379,750,750,750,750,0
20241107,153500,2095734379,750,750,750,750,0
20241107,153400,2095734379,750,750,750,750,0
20241107,153300,2095734379,750,750,750,750,0
20241107,153200,2095734379,750,750,750,750,0
20241107,153100,2095734379,750,750,750,750,0
20241107,153000,2095734379,750,750,750,750,29254
20241107,152900,2073793879,751,751,751,751,0
20241107,152800,2073793879,751,751,751,751,0
20241107,152700,2073793879,751,751,751,751,0
20241107,152600,2073793879,751,751,751,751,0
20241107,152500,2073793879,751,751,751,751,0
20241107,152400,2073793879,751,751,751,751,0
20241107,152300,2073793879,751,751,751,751,0
20241107,152200,2073793879,751,751,751,751,0
20241107,152100,2073793879,751,751,751,751,0
20241107,152000,2073793879,751,751,751,751,0
20241107,151900,2073793879,751,755,755,751,7023
20241107,151800,2068506588,755,755,755,755,2273
20241107,151700,2066790473,753,753,753,753,1000
20241107,151600,2066037473,753,756,756,753,10517
20241107,151500,2058097655,756,759,760,756,8119
20241107,151400,2051955004,759,754,760,754,15148
20241107,151300,2040473128,753,756,756,753,3056
20241107,151200,2038167062,755,753,755,753,2533
20241107,151100,2036257171,753,752,753,752,2611
20241107,151000,2034291138,753,753,753,753,81
20241107,150900,2034230145,752,753,753,751,5104
20241107,150800,2030396033,753,753,753,753,20
20241107,150700,2030380973,753,752,753,752,3730
20241107,150600,2027573963,751,748,751,747,5357
20241107,150500,2023560709,747,749,749,747,20137
20241107,150400,2008496596,747,749,749,747,6059
20241107,150300,2003961798,748,749,749,748,124
20241107,150200,2003869045,749,747,749,747,2949
20241107,150100,2001665720,749,749,749,748,13024
20241107,150000,1991920744,751,752,754,750,37421
20241107,145900,1963806886,752,752,752,752,1580
20241107,145800,1962618726,750,753,753,750,2536
20241107,145700,1960713099,754,754,754,754,996
20241107,145600,1959962115,755,754,755,754,23
20241107,145500,1959944772,755,755,756,755,2645
20241107,145400,1957947041,755,754,755,754,4044
20241107,145300,1954894677,755,756,756,755,18
20241107,145200,1954881079,756,755,756,755,1749
20241107,145100,1953558935,754,754,756,754,3567
20241107,145000,1950867243,756,753,756,753,619
20241107,144900,1950400034,754,752,754,752,6520
20241107,144800,1945493203,752,753,753,751,4033
20241107,144700,1942461741,750,753,753,750,462
20241107,144600,1942113936,751,750,751,750,2120
20241107,144500,1940523436,750,748,750,747,366
20241107,144400,1940249810,748,748,748,748,182
20241107,144300,1940113674,748,745,748,745,3896
20241107,144200,1937201721,747,745,748,741,27729
20241107,144100,1916586729,745,749,749,745,4402
20241107,144000,1913306669,749,746,750,745,14965
20241107,143900,1902151932,749,752,752,745,7770
20241107,143800,1896346792,752,752,752,750,1137
20241107,143700,1895493656,752,752,753,750,20004
20241107,143600,1880475249,753,753,753,753,1219
20241107,143500,1879557342,753,753,753,753,2000
20241107,143400,1878051342,754,754,755,754,1320
20241107,143300,1877056060,754,753,754,753,1294
20241107,143200,1876081434,753,755,755,753,530
20241107,143100,1875681344,755,756,756,754,965
20241107,143000,1874952007,757,757,757,754,2658
20241107,142900,1872939917,757,757,757,757,100
20241107,142800,1872864217,752,754,754,752,6396
20241107,142700,1868048214,755,756,756,755,8318
20241107,142600,1861768023,758,758,758,758,100
20241107,142500,1861692223,758,758,758,758,31
20241107,142400,1861668725,756,754,756,754,8186
20241107,142300,1855496479,754,758,758,754,10577
20241107,142200,1847501259,758,758,758,757,10
20241107,142100,1847493684,757,758,758,755,11297
20241107,142000,1838961665,758,757,758,757,16
20241107,141900,1838949542,759,759,759,756,44
20241107,141800,1838916158,759,759,759,756,1085
20241107,141700,1838093045,759,759,759,759,6
20241107,141600,1838088491,759,757,759,756,1131
20241107,141500,1837232439,756,757,757,756,375
20241107,141400,1836948870,757,757,757,756,243
20241107,141300,1836765127,756,756,757,755,1909
20241107,141200,1835321980,755,755,755,754,2943
20241107,141100,1833100953,755,756,756,755,379
20241107,141000,1832814804,756,756,756,756,6
20241107,140900,1832810268,754,757,757,753,22081
20241107,140800,1816150522,758,758,758,756,4063
20241107,140700,1813078878,758,759,759,758,1005
20241107,140600,1812316086,759,759,759,759,57
20241107,140500,1812272823,759,759,760,757,3217
20241107,140400,1809836050,759,757,759,757,1166
20241107,140300,1808952710,757,759,759,757,1829
20241107,140200,1807566049,757,756,757,754,3791
20241107,140100,1804699774,756,756,756,756,12
20241107,140000,1804690702,756,755,756,754,2301
20241107,135900,1802954236,755,755,755,755,6
20241107,135800,1802949706,755,755,755,755,508
20241107,135700,1802566166,755,755,755,755,321
20241107,135600,1802323811,755,755,755,755,516
20241107,135500,1801934231,755,755,755,755,306
20241107,135400,1801703201,755,755,755,754,14
20241107,135300,1801692639,755,755,755,755,515
20241107,135200,1801303814,755,755,755,755,5052
20241107,135100,1797489554,755,755,755,755,457
20241107,135000,1797144519,755,755,755,755,5161
20241107,134900,1793247964,755,755,755,755,1
20241107,134800,1793247209,754,754,754,754,2
20241107,134700,1793245701,756,756,756,755,1939
20241107,134600,1791779879,754,754,754,754,0
20241107,134500,1791779879,754,755,755,754,134
20241107,134400,1791678805,755,755,755,755,1016
20241107,134300,1790911725,755,754,755,754,40
20241107,134200,1790881545,755,754,755,754,775
20241107,134100,1790297091,755,755,755,755,10
20241107,134000,1790289541,753,753,753,753,501
20241107,133900,1789912288,753,753,753,753,26
20241107,133800,1789892710,754,754,754,754,296
20241107,133700,1789669526,753,755,755,753,9189
20241107,133600,1782740429,755,755,755,755,5761
20241107,133500,1778390874,758,758,758,755,6222
20241107,133400,1773685826,758,758,758,758,1
20241107,133300,1773685068,758,759,759,757,1135
20241107,133200,1772823961,759,758,759,758,3734
20241107,133100,1769989989,757,760,760,757,1268
20241107,133000,1769028836,758,763,763,758,4115
20241107,132900,1765896768,761,763,763,761,7197
20241107,132800,1760406374,763,762,763,762,7461
20241107,132700,1754716494,760,759,760,758,11194
20241107,132600,1746220700,758,759,759,758,53
20241107,132500,1746180482,759,759,759,759,1023
20241107,132400,1745404025,759,759,759,759,2378
20241107,132300,1743599123,759,759,759,759,891
20241107,132200,1742922854,759,758,759,758,360
20241107,132100,1742649624,760,759,760,759,1510
20241107,132000,1741503033,760,760,760,760,3
20241107,131900,1741500753,759,762,762,759,1737
20241107,131800,1740179337,761,761,761,761,900
20241107,131700,1739494437,762,763,763,761,6899
20241107,131600,1734235898,763,761,763,761,1443
20241107,131500,1733136835,760,759,760,759,16367
20241107,131400,1720713085,759,759,759,759,1542
20241107,131300,1719542707,760,754,760,750,7005
20241107,131200,1714240199,756,756,756,756,8
20241107,131100,1714234151,756,757,757,756,1150
20241107,131000,1713363651,757,755,757,754,3925
20241107,130900,1710400679,754,755,759,754,2466
20241107,130800,1708540934,760,760,760,760,202
20241107,130700,1708387414,760,754,763,754,11284
20241107,130600,1699812520,754,751,754,750,1264
20241107,130500,1698863304,751,751,751,751,1102
20241107,130400,1698035702,752,752,752,752,5
20241107,130300,1698031942,754,754,754,754,0
20241107,130200,1698031942,754,753,754,753,3
20241107,130100,1698029681,754,754,754,754,6
20241107,130000,1698025157,754,752,754,752,8168
20241107,125900,1691881295,752,748,752,748,401
20241107,125800,1691581343,751,751,751,751,1421
20241107,125700,1690514172,752,751,752,747,7044
20241107,125600,1685250509,747,749,751,747,744
20241107,125500,1684693185,749,751,751,749,4036
20241107,125400,1681670111,750,748,750,748,12053
20241107,125300,1672652898,748,750,750,748,1649
20241107,125200,1671417755,749,749,749,749,4039
20241107,125100,1668392544,750,751,751,749,12148
20241107,125000,1659285648,750,750,751,750,15688
20241107,124900,1647513057,750,752,752,750,5660
20241107,124800,1643266390,752,752,752,752,1016
20241107,124700,1642502358,753,753,753,753,919
20241107,124600,1641810351,753,753,753,753,308
20241107,124500,1641578427,753,753,753,753,0
20241107,124400,1641578427,753,751,753,751,5685
20241107,124300,1637307083,752,753,753,752,2693
20241107,124200,1635281939,753,752,753,752,890
20241107,124100,1634612647,752,752,753,752,563
20241107,124000,1634189270,753,754,754,752,6133
20241107,123900,1629570410,754,756,758,754,2108
20241107,123800,1627979699,759,759,759,759,3
20241107,123700,1627977422,760,761,762,755,6306
20241107,123600,1623208264,758,760,760,758,2202
20241107,123500,1621535262,760,760,762,760,21
20241107,123400,1621519295,760,757,760,757,15330
20241107,123300,1609913907,757,755,757,755,2615
20241107,123200,1607939552,757,757,757,757,2
20241107,123100,1607938038,757,755,757,754,7472
20241107,123000,1602294334,755,757,758,755,210
20241107,122900,1602135710,759,759,759,755,13118
20241107,122800,1592214947,760,760,760,757,896
20241107,122700,1591535534,756,760,763,756,24154
20241107,122600,1573204511,761,764,764,761,11854
20241107,122500,1564164728,763,764,764,763,1419
20241107,122400,1563081750,764,763,764,763,616
20241107,122300,1562611641,763,766,766,762,17337
20241107,122200,1549386192,766,764,766,763,2238
20241107,122100,1547677773,764,764,765,763,3519
20241107,122000,1544988537,764,763,766,763,3527
20241107,121900,1542293894,763,761,763,761,1343
20241107,121800,1541270832,761,761,762,760,1638
20241107,121700,1540024377,761,761,762,761,5842
20241107,121600,1535577953,762,762,762,762,1395
20241107,121500,1534514963,762,761,762,761,1620
20241107,121400,1533280534,761,764,764,761,6367
20241107,121300,1528426843,765,766,766,763,434
20241107,121200,1528095059,766,766,767,764,18975
20241107,121100,1513556466,766,766,766,765,4551
20241107,121000,1510073599,766,768,768,765,5089
20241107,120900,1506172857,768,764,768,764,6352
20241107,120800,1501308792,764,760,764,760,3510
20241107,120700,1498633617,758,761,762,758,11079
20241107,120600,1490208833,762,759,763,759,2019
20241107,120500,1488669362,763,760,766,760,3325
20241107,120400,1486130497,761,762,762,753,26890
20241107,120300,1465748072,762,760,763,758,9308
20241107,120200,1458665212,760,767,767,760,48863
20241107,120100,1421342010,771,756,772,756,111645
20241107,120000,1335992217,754,756,756,754,823
20241107,115900,1335370735,754,754,756,754,3366
20241107,115800,1332831771,754,752,754,752,1812
20241107,115700,1331466587,752,752,752,751,10049
20241107,115600,1323911481,752,753,753,752,2081
20241107,115500,1322346566,753,752,753,752,439
20241107,115400,1322016251,752,753,753,752,766
20241107,115300,1321439713,753,754,754,753,316
20241107,115200,1321201455,754,757,757,753,22268
20241107,115100,1304407390,756,756,756,756,4960
20241107,115000,1300657630,756,756,756,756,827
20241107,114900,1300032418,756,753,756,752,22974
20241107,114800,1282701242,753,752,753,752,64
20241107,114700,1282653112,752,752,752,751,6149
20241107,114600,1278034064,751,751,751,751,16
20241107,114500,1278022048,752,753,753,752,1390
20241107,114400,1276976757,753,754,754,752,419
20241107,114300,1276661607,754,751,754,751,6741
20241107,114200,1271586552,751,751,752,748,6607
20241107,114100,1266624225,750,750,751,747,3408
20241107,114000,1264071356,751,751,751,751,329
20241107,113900,1263824277,751,751,751,751,16
20241107,113800,1263812261,752,752,752,751,3810
20241107,113700,1260947941,752,751,752,751,1742
20241107,113600,1259638620,752,751,752,751,1282
20241107,113500,1258674776,751,749,753,749,12777
20241107,113400,1249078534,748,748,748,748,5896
20241107,113300,1244668326,748,748,748,748,2
20241107,113200,1244666830,746,748,748,746,3657
20241107,113100,1241933228,748,749,749,748,2175
20241107,113000,1240305280,748,747,748,747,2080
20241107,112900,1238749540,747,747,750,747,2321
20241107,112800,1237015029,747,745,747,745,1928
20241107,112700,1235575842,746,746,746,746,1051
20241107,112600,1234791796,746,745,746,745,263
20241107,112500,1234595836,745,745,745,744,1117
20241107,112400,1233764374,744,745,745,744,3500
20241107,112300,1231157703,745,744,745,743,2703
20241107,112200,1229145783,744,746,746,744,2893
20241107,112100,1226989737,745,744,745,744,1848
20241107,112000,1225612982,744,744,744,743,644
20241107,111900,1225133847,744,744,744,744,400
20241107,111800,1224836247,744,745,745,744,1326
20241107,111700,1223848948,745,745,746,745,607
20241107,111600,1223396633,746,743,746,743,2328
20241107,111500,1221663465,744,744,744,744,2254
20241107,111400,1219986489,744,744,744,744,708
20241107,111300,1219459737,743,744,744,743,185
20241107,111200,1219322281,744,744,744,744,337
20241107,111100,1219071553,744,744,744,744,24
20241107,111000,1219053697,744,743,744,743,612
20241107,110900,1218598371,744,744,744,744,1366
20241107,110800,1217582067,742,744,744,742,551
20241107,110700,1217172773,744,742,744,741,6455
20241107,110600,1212387294,741,741,741,741,177
20241107,110500,1212256137,741,741,741,741,602
20241107,110400,1211810055,741,741,741,740,1200
20241107,110300,1210921932,741,742,742,741,1642
20241107,110200,1209704007,742,743,743,742,695
20241107,110100,1209188308,743,743,745,742,1834
20241107,110000,1207825497,743,742,743,742,4749
20241107,105900,1204301738,741,740,741,740,1069
20241107,105800,1203509908,740,741,741,740,1836
20241107,105700,1202151080,741,742,742,741,154
20241107,105600,1202036946,742,742,742,742,818
20241107,105500,1201429990,742,741,742,741,8839
20241107,105400,1194879952,742,740,742,740,859
20241107,105300,1194244072,740,740,741,740,308
20241107,105200,1194016147,740,740,740,740,43
20241107,105100,1193984327,740,740,740,740,149
20241107,105000,1193874067,742,739,742,739,425
20241107,104900,1193559980,741,741,741,739,11010
20241107,104800,1185418234,741,741,741,741,0
20241107,104700,1185418234,741,742,742,741,1862
20241107,104600,1184037383,745,744,746,743,4309
20241107,104500,1180834986,746,746,746,746,308
20241107,104400,1180605218,746,746,746,745,2510
20241107,104300,1178733958,747,745,747,745,4366
20241107,104200,1175480162,744,745,746,744,11188
20241107,104100,1167145199,745,745,746,745,2249
20241107,104000,1165468572,745,745,745,745,1009
20241107,103900,1164716867,743,743,743,743,4000
20241107,103800,1161744867,745,743,745,742,12579
20241107,103700,1152398245,743,743,744,743,7978
20241107,103600,1146470370,745,745,745,744,1473
20241107,103500,1145372990,745,745,745,744,1597
20241107,103400,1144184800,744,745,745,744,2163
20241107,103300,1142575350,744,744,744,744,2862
20241107,103200,1140446022,741,742,742,741,1695
20241107,103100,1139190025,740,743,743,740,2899
20241107,103000,1137039383,739,741,741,739,5365
20241107,102900,1133069740,741,743,743,741,5703
20241107,102800,1128841834,743,742,743,741,7001
20241107,102700,1123653761,743,743,743,743,189
20241107,102600,1123513334,742,744,744,742,2245
20241107,102500,1121846607,743,743,744,743,1861
20241107,102400,1120463571,744,744,744,744,47
20241107,102300,1120428603,745,742,745,742,343
20241107,102200,1120173497,742,742,742,742,4258
20241107,102100,1117014061,742,745,745,742,3000
20241107,102000,1114784040,745,745,745,745,2152
20241107,101900,1113180800,746,746,746,746,41
20241107,101800,1113150214,743,747,747,743,8977
20241107,101700,1106462763,743,748,751,743,4744
20241107,101600,1102935729,748,750,752,748,7995
20241107,101500,1096941977,752,752,752,752,3
20241107,101400,1096939721,752,753,753,752,5726
20241107,101300,1092632677,753,753,753,752,5843
20241107,101200,1088238618,753,754,754,753,1507
20241107,101100,1087103376,754,753,755,753,11736
20241107,101000,1078250172,754,749,754,747,7985
20241107,100900,1072279162,749,751,751,748,2035
20241107,100800,1070754729,751,754,754,749,3454
20241107,100700,1068163338,754,755,755,750,5095
20241107,100600,1064321907,753,755,755,753,3499
20241107,100500,1061684695,753,749,755,749,17949
20241107,100400,1048192223,747,747,747,744,3141
20241107,100300,1045848062,747,749,749,747,3954
20241107,100200,1042894420,747,748,748,744,992
20241107,100100,1042155628,748,742,750,741,11435
20241107,100000,1033665915,744,746,748,743,19126
20241107,095900,1019422546,746,750,750,746,2006
20241107,095800,1017926066,746,752,752,746,45020
20241107,095700,984161338,750,750,750,746,1210
20241107,095600,983254321,746,744,746,744,1779
20241107,095500,981929348,746,753,753,743,16557
20241107,095400,969537740,752,754,754,751,5235
20241107,095300,965603193,754,754,755,751,2716
20241107,095200,963561824,755,755,755,755,2134
20241107,095100,961950654,755,752,755,752,2013
20241107,095000,960436868,756,756,756,753,4820
20241107,094900,956799477,755,758,759,755,21771
20241107,094800,940318829,757,750,758,747,39522
20241107,094700,910543839,750,752,752,748,10310
20241107,094600,902812855,750,750,752,750,9392
20241107,094500,895763746,750,749,753,749,38056
20241107,094400,867200946,749,750,750,749,3313
20241107,094300,864719049,750,749,751,746,14026
20241107,094200,854209085,746,744,749,743,13187
20241107,094100,844354086,745,748,748,744,4938
20241107,094000,840672365,748,751,751,744,16470
20241107,093900,828358851,750,752,753,749,14914
20241107,093800,817162761,754,748,755,742,51542
20241107,093700,778436942,747,739,747,739,35258
20241107,093600,752255354,739,737,739,736,5092
20241107,093500,748498393,735,736,736,735,5938
20241107,093400,744129962,737,737,738,736,2051
20241107,093300,742619511,739,738,739,736,7475
20241107,093200,737112631,738,742,742,738,33247
20241107,093100,712503681,742,740,743,739,8320
20241107,093000,706344460,739,738,739,738,1414
20241107,092900,705299868,738,737,738,736,13083
20241107,092800,695661212,737,739,739,737,1623
20241107,092700,694464243,738,735,739,735,8449
20241107,092600,688237146,735,733,738,733,24361
20241107,092500,670348899,736,739,739,733,20637
20241107,092400,655147701,739,739,740,739,8981
20241107,092300,648505785,739,741,741,738,22197
20241107,092200,632083075,740,740,740,739,2362
20241107,092100,630336690,739,744,745,739,16779
20241107,092000,617916820,745,746,746,745,3265
20241107,091900,615483340,748,747,749,747,3407
20241107,091800,612934541,747,748,749,746,15331
20241107,091700,601491451,748,742,750,742,15313
20241107,091600,590076512,740,740,743,739,16633
20241107,091500,577760623,739,747,747,739,8414
20241107,091400,571523611,747,748,748,744,18237
20241107,091300,557930837,748,749,751,746,12161
20241107,091200,548849570,749,754,754,749,11450
20241107,091100,540227721,754,750,754,749,264
20241107,091000,540029713,749,755,755,749,26916
20241107,090900,519848408,755,755,758,750,23396
20241107,090800,502189793,755,756,760,748,64419
20241107,090700,453578523,755,745,757,743,120287
20241107,090600,363456636,743,737,745,734,40330
20241107,090500,333559434,739,735,739,725,88778
20241107,090400,268532049,735,740,740,732,53879
20241107,090300,228809908,742,744,745,735,95798
20241107,090200,157870559,743,743,749,742,57616
20241107,090100,115061112,747,760,760,741,79112
20241107,090000,55833408,760,763,765,760,73258