stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,184300,2460897326,749,749,749,749,24597
20241108,184200,2460897326,749,749,749,749,0
20241108,184100,2460897326,749,749,749,749,0
20241108,184000,2460897326,749,749,749,749,0
20241108,183900,2460897326,749,749,749,749,0
20241108,183800,2460897326,749,749,749,749,0
20241108,183700,2460897326,749,749,749,749,0
20241108,183600,2460897326,749,749,749,749,0
20241108,183500,2460897326,749,749,749,749,0
20241108,183400,2460897326,749,749,749,749,0
20241108,183300,2460897326,749,749,749,749,0
20241108,183200,2460897326,749,749,749,749,0
20241108,183100,2460897326,749,749,749,749,0
20241108,183000,2460897326,749,749,749,749,0
20241108,182900,2460897326,749,749,749,749,0
20241108,182800,2460897326,749,749,749,749,0
20241108,182700,2460897326,749,749,749,749,0
20241108,182600,2460897326,749,749,749,749,0
20241108,182500,2460897326,749,749,749,749,0
20241108,182400,2460897326,749,749,749,749,0
20241108,182300,2460897326,749,749,749,749,0
20241108,182200,2460897326,749,749,749,749,0
20241108,182100,2460897326,749,749,749,749,0
20241108,182000,2460897326,749,749,749,749,0
20241108,181900,2460897326,749,749,749,749,0
20241108,181800,2460897326,749,749,749,749,0
20241108,181700,2460897326,749,749,749,749,0
20241108,181600,2460897326,749,749,749,749,0
20241108,181500,2460897326,749,749,749,749,0
20241108,181400,2460897326,749,749,749,749,0
20241108,181300,2460897326,749,749,749,749,24597
20241108,181200,2460897326,749,749,749,749,0
20241108,181100,2460897326,749,749,749,749,0
20241108,181000,2460897326,749,749,749,749,0
20241108,180900,2460897326,749,749,749,749,0
20241108,180800,2460897326,749,749,749,749,0
20241108,180700,2460897326,749,749,749,749,0
20241108,180600,2460897326,749,749,749,749,0
20241108,180500,2460897326,749,749,749,749,0
20241108,180400,2460897326,749,749,749,749,0
20241108,180300,2460897326,749,749,749,749,0
20241108,180200,2460897326,749,749,749,749,0
20241108,180100,2460897326,749,749,749,749,0
20241108,180000,2460897326,749,749,749,749,0
20241108,175900,2460897326,749,749,749,749,0
20241108,175800,2460897326,749,749,749,749,0
20241108,175700,2460897326,749,749,749,749,0
20241108,175600,2460897326,749,749,749,749,0
20241108,175500,2460897326,749,749,749,749,0
20241108,175400,2460897326,749,749,749,749,0
20241108,175300,2460897326,749,749,749,749,0
20241108,175200,2460897326,749,749,749,749,0
20241108,175100,2460897326,749,749,749,749,0
20241108,175000,2460897326,749,749,749,749,0
20241108,174900,2460897326,749,749,749,749,0
20241108,174800,2460897326,749,749,749,749,0
20241108,174700,2460897326,749,749,749,749,0
20241108,174600,2460897326,749,749,749,749,0
20241108,174500,2460897326,749,749,749,749,0
20241108,174400,2460897326,749,749,749,749,0
20241108,174300,2460897326,749,749,749,749,24597
20241108,174200,2460897326,749,749,749,749,0
20241108,174100,2460897326,749,749,749,749,0
20241108,174000,2460897326,749,749,749,749,0
20241108,173900,2460897326,749,749,749,749,0
20241108,173800,2460897326,749,749,749,749,0
20241108,173700,2460897326,749,749,749,749,0
20241108,173600,2460897326,749,749,749,749,0
20241108,173500,2460897326,749,749,749,749,0
20241108,173400,2460897326,749,749,749,749,0
20241108,173300,2460897326,749,749,749,749,0
20241108,173200,2460897326,749,749,749,749,0
20241108,173100,2460897326,749,749,749,749,0
20241108,173000,2460897326,749,749,749,749,0
20241108,172900,2460897326,749,749,749,749,0
20241108,172800,2460897326,749,749,749,749,0
20241108,172700,2460897326,749,749,749,749,0
20241108,172600,2460897326,749,749,749,749,0
20241108,172500,2460897326,749,749,749,749,0
20241108,172400,2460897326,749,749,749,749,0
20241108,172300,2460897326,749,749,749,749,0
20241108,172200,2460897326,749,749,749,749,0
20241108,172100,2460897326,749,749,749,749,0
20241108,172000,2460897326,749,749,749,749,0
20241108,171900,2460897326,749,749,749,749,0
20241108,171800,2460897326,749,749,749,749,0
20241108,171700,2460897326,749,749,749,749,0
20241108,171600,2460897326,749,749,749,749,0
20241108,171500,2460897326,749,749,749,749,0
20241108,171400,2460897326,749,749,749,749,0
20241108,171300,2460897326,749,749,749,749,24597
20241108,171200,2460897326,749,749,749,749,0
20241108,171100,2460897326,749,749,749,749,0
20241108,171000,2460897326,749,749,749,749,0
20241108,170900,2460897326,749,749,749,749,0
20241108,170800,2460897326,749,749,749,749,0
20241108,170700,2460897326,749,749,749,749,0
20241108,170600,2460897326,749,749,749,749,0
20241108,170500,2460897326,749,749,749,749,0
20241108,170400,2460897326,749,749,749,749,0
20241108,170300,2460897326,749,749,749,749,0
20241108,170200,2460897326,749,749,749,749,0
20241108,170100,2460897326,749,749,749,749,0
20241108,170000,2460897326,749,749,749,749,0
20241108,165900,2460897326,749,749,749,749,0
20241108,165800,2460897326,749,749,749,749,0
20241108,165700,2460897326,749,749,749,749,0
20241108,165600,2460897326,749,749,749,749,0
20241108,165500,2460897326,749,749,749,749,0
20241108,165400,2460897326,749,749,749,749,0
20241108,165300,2460897326,749,749,749,749,0
20241108,165200,2460897326,749,749,749,749,0
20241108,165100,2460897326,749,749,749,749,0
20241108,165000,2460897326,749,749,749,749,0
20241108,164900,2460897326,749,749,749,749,0
20241108,164800,2460897326,749,749,749,749,0
20241108,164700,2460897326,749,749,749,749,0
20241108,164600,2460897326,749,749,749,749,0
20241108,164500,2460897326,749,749,749,749,0
20241108,164400,2460897326,749,749,749,749,0
20241108,164300,2460897326,749,749,749,749,24597
20241108,164200,2460897326,749,749,749,749,0
20241108,164100,2460897326,749,749,749,749,0
20241108,164000,2460897326,749,749,749,749,0
20241108,163900,2460897326,749,749,749,749,0
20241108,163800,2460897326,749,749,749,749,0
20241108,163700,2460897326,749,749,749,749,0
20241108,163600,2460897326,749,749,749,749,0
20241108,163500,2460897326,749,749,749,749,0
20241108,163400,2460897326,749,749,749,749,0
20241108,163300,2460897326,749,749,749,749,0
20241108,163200,2460897326,749,749,749,749,0
20241108,163100,2460897326,749,749,749,749,0
20241108,163000,2460897326,749,749,749,749,0
20241108,162900,2460897326,749,749,749,749,0
20241108,162800,2460897326,749,749,749,749,0
20241108,162700,2460897326,749,749,749,749,0
20241108,162600,2460897326,749,749,749,749,0
20241108,162500,2460897326,749,749,749,749,0
20241108,162400,2460897326,749,749,749,749,0
20241108,162300,2460897326,749,749,749,749,0
20241108,162200,2460897326,749,749,749,749,0
20241108,162100,2460897326,749,749,749,749,0
20241108,162000,2460897326,749,749,749,749,0
20241108,161900,2460897326,749,749,749,749,0
20241108,161800,2460897326,749,749,749,749,0
20241108,161700,2460897326,749,749,749,749,0
20241108,161600,2460897326,749,749,749,749,0
20241108,161500,2460897326,749,749,749,749,0
20241108,161400,2460897326,749,749,749,749,0
20241108,161300,2460897326,749,749,749,749,24597
20241108,161200,2460897326,749,749,749,749,0
20241108,161100,2460897326,749,749,749,749,0
20241108,161000,2460897326,749,749,749,749,0
20241108,160900,2460897326,749,749,749,749,0
20241108,160800,2460897326,749,749,749,749,0
20241108,160700,2460897326,749,749,749,749,0
20241108,160600,2460897326,749,749,749,749,0
20241108,160500,2460897326,749,749,749,749,0
20241108,160400,2460897326,749,749,749,749,0
20241108,160300,2460897326,749,749,749,749,0
20241108,160200,2460897326,749,749,749,749,0
20241108,160100,2460897326,749,749,749,749,0
20241108,160000,2460897326,749,749,749,749,0
20241108,155900,2460897326,749,749,749,749,0
20241108,155800,2460897326,749,749,749,749,0
20241108,155700,2460897326,749,749,749,749,0
20241108,155600,2460897326,749,749,749,749,0
20241108,155500,2460897326,749,749,749,749,0
20241108,155400,2460897326,749,749,749,749,0
20241108,155300,2460897326,749,749,749,749,0
20241108,155200,2460897326,749,749,749,749,0
20241108,155100,2460897326,749,749,749,749,0
20241108,155000,2460897326,749,749,749,749,0
20241108,154900,2460897326,749,749,749,749,0
20241108,154800,2460897326,749,749,749,749,0
20241108,154700,2460897326,749,749,749,749,0
20241108,154600,2460897326,749,749,749,749,0
20241108,154500,2460897326,749,749,749,749,0
20241108,154400,2460897326,749,749,749,749,0
20241108,154300,2460897326,749,749,749,749,24597
20241108,154200,2460897326,749,749,749,749,0
20241108,154100,2460897326,749,749,749,749,0
20241108,154000,2460897326,749,749,749,749,0
20241108,153900,2460897326,749,749,749,749,0
20241108,153800,2460897326,749,749,749,749,0
20241108,153700,2460897326,749,749,749,749,0
20241108,153600,2460897326,749,749,749,749,0
20241108,153500,2460897326,749,749,749,749,0
20241108,153400,2460897326,749,749,749,749,0
20241108,153300,2460897326,749,749,749,749,0
20241108,153200,2460897326,749,749,749,749,0
20241108,153100,2460897326,749,749,749,749,0
20241108,153000,2460897326,749,749,749,749,24597
20241108,152900,2442474173,743,743,743,743,0
20241108,152800,2442474173,743,743,743,743,0
20241108,152700,2442474173,743,743,743,743,0
20241108,152600,2442474173,743,743,743,743,0
20241108,152500,2442474173,743,743,743,743,0
20241108,152400,2442474173,743,743,743,743,0
20241108,152300,2442474173,743,743,743,743,0
20241108,152200,2442474173,743,743,743,743,0
20241108,152100,2442474173,743,743,743,743,0
20241108,152000,2442474173,743,743,743,743,0
20241108,151900,2442474173,743,743,743,742,4764
20241108,151800,2438938571,743,742,743,742,767
20241108,151700,2438368890,742,744,744,742,4656
20241108,151600,2434913009,743,743,743,743,5456
20241108,151500,2430859201,743,744,744,743,1804
20241108,151400,2429518775,744,746,746,744,7583
20241108,151300,2423869408,745,745,747,745,12630
20241108,151200,2414451290,746,745,746,745,939
20241108,151100,2413750926,745,746,746,745,1669
20241108,151000,2412506352,745,746,746,745,1597
20241108,150900,2411315637,746,746,746,746,2
20241108,150800,2411314145,745,745,745,745,23707
20241108,150700,2393652430,745,745,745,745,191
20241108,150600,2393510135,744,742,744,742,3067
20241108,150500,2391234331,742,741,743,741,8048
20241108,150400,2385263879,741,742,742,740,7655
20241108,150300,2379591910,742,742,742,742,9804
20241108,150200,2372317342,743,743,743,743,3365
20241108,150100,2369817147,743,740,743,740,672
20241108,150000,2369319120,740,745,745,739,52912
20241108,145900,2330117473,746,745,746,745,12588
20241108,145800,2320729413,745,743,745,742,329
20241108,145700,2320485032,745,742,745,741,17821
20241108,145600,2307262994,742,742,742,742,10001
20241108,145500,2299842252,742,742,742,742,1035
20241108,145400,2299074282,742,742,742,741,11207
20241108,145300,2290767762,742,743,743,742,1410
20241108,145200,2289721440,743,745,745,743,239
20241108,145100,2289543843,745,746,746,745,1115
20241108,145000,2288712168,746,746,746,746,1
20241108,144900,2288711422,745,744,745,741,24556
20241108,144800,2270420435,741,740,741,740,1617
20241108,144700,2269222743,745,743,745,740,22726
20241108,144600,2252390785,741,746,746,741,33013
20241108,144500,2227885507,742,746,746,742,20227
20241108,144400,2212866956,746,744,746,744,20030
20241108,144300,2197964576,744,746,746,744,3511
20241108,144200,2195348191,746,746,746,746,2503
20241108,144100,2193480953,746,746,747,746,2755
20241108,144000,2191425673,746,746,747,746,3271
20241108,143900,2188985155,746,745,746,745,2442
20241108,143800,2187163464,745,744,745,744,301
20241108,143700,2186939220,745,746,746,745,2941
20241108,143600,2184747570,745,744,745,744,320
20241108,143500,2184509390,744,744,744,744,2325
20241108,143400,2182779590,745,745,745,745,1272
20241108,143300,2181831950,745,745,745,745,1719
20241108,143200,2180551295,746,746,746,745,433
20241108,143100,2180228307,745,746,746,745,719
20241108,143000,2179692650,746,746,746,745,10047
20241108,142900,2172207505,745,745,745,745,250
20241108,142800,2172021255,745,744,745,744,2834
20241108,142700,2169909955,745,745,745,743,2116
20241108,142600,2168337732,745,745,745,745,6
20241108,142500,2168333262,745,744,745,743,2107
20241108,142400,2166766996,744,745,745,744,5053
20241108,142300,2163004954,745,746,746,745,229
20241108,142200,2162834296,746,745,746,745,18
20241108,142100,2162820885,746,746,746,746,0
20241108,142000,2162820885,746,745,746,745,2893
20241108,141900,2160665118,745,745,746,745,1014
20241108,141800,2159909577,745,745,745,745,607
20241108,141700,2159457362,746,745,746,745,83
20241108,141600,2159395448,746,746,746,746,20
20241108,141500,2159380528,746,745,746,745,309
20241108,141400,2159150318,745,744,745,744,1260
20241108,141300,2158212847,743,743,743,743,2337
20241108,141200,2156476456,743,743,743,743,751
20241108,141100,2155918463,743,743,743,743,1
20241108,141000,2155917720,742,742,742,742,4100
20241108,140900,2152875520,744,744,744,744,37
20241108,140800,2152847992,744,742,744,742,670
20241108,140700,2152350722,743,743,743,743,100
20241108,140600,2152276422,743,742,743,742,2471
20241108,140500,2150442886,742,742,742,741,5090
20241108,140400,2146670996,742,743,743,741,5346
20241108,140300,2142704980,744,743,744,743,5993
20241108,140200,2138252143,743,743,744,742,1886
20241108,140100,2136851017,744,744,744,744,416
20241108,140000,2136541513,744,744,744,743,1856
20241108,135900,2135161645,744,741,744,741,22
20241108,135800,2135145296,743,742,743,742,2011
20241108,135700,2133651153,743,744,744,742,1049
20241108,135600,2132872018,748,745,748,745,6765
20241108,135500,2127825163,745,739,745,738,7143
20241108,135400,2122542996,739,739,739,739,14293
20241108,135300,2111980469,740,741,742,740,7682
20241108,135200,2106294687,743,742,743,740,15161
20241108,135100,2095071900,742,742,742,742,2500
20241108,135000,2093216900,742,742,742,742,2528
20241108,134900,2091341124,742,744,744,742,4805
20241108,134800,2087775134,744,742,744,742,4310
20241108,134700,2084576360,742,742,744,742,2386
20241108,134600,2082805524,745,745,745,745,35
20241108,134500,2082779449,746,746,746,746,0
20241108,134400,2082779449,746,746,746,746,1
20241108,134300,2082778703,746,743,746,741,515
20241108,134200,2082397019,741,741,742,740,10590
20241108,134100,2074552020,742,743,743,741,10121
20241108,134000,2067051228,742,742,742,742,1114
20241108,133900,2066224640,743,744,744,743,26
20241108,133800,2066205301,744,744,744,742,244
20241108,133700,2066024165,744,745,745,744,852
20241108,133600,2065390246,744,746,746,744,553
20241108,133500,2064978237,746,745,746,745,603
20241108,133400,2064528937,746,747,747,745,11305
20241108,133300,2056095894,746,745,746,745,1105
20241108,133200,2055272497,745,745,745,742,794
20241108,133100,2054683160,745,745,745,745,76
20241108,133000,2054626540,745,745,745,745,34
20241108,132900,2054601210,741,745,745,741,1338
20241108,132800,2053604556,745,740,745,740,9601
20241108,132700,2046484092,740,741,742,740,18988
20241108,132600,2032420521,742,742,742,740,430
20241108,132500,2032102261,740,740,742,739,16121
20241108,132400,2020172780,742,743,743,741,2225
20241108,132300,2018523861,743,744,744,743,27999
20241108,132200,1997694538,740,744,744,740,42343
20241108,132100,1966262196,745,744,745,744,366
20241108,132000,1965989742,745,744,745,744,1062
20241108,131900,1965199514,746,746,746,746,30
20241108,131800,1965177134,746,746,746,746,41
20241108,131700,1965146548,743,743,744,743,28049
20241108,131600,1944296606,744,745,745,744,10994
20241108,131500,1936116770,745,745,745,745,556
20241108,131400,1935702550,745,745,745,744,3950
20241108,131300,1932761534,745,746,746,745,4595
20241108,131200,1929338258,745,746,746,745,3235
20241108,131100,1926925967,746,748,748,746,10991
20241108,131000,1918725083,747,747,747,747,301
20241108,130900,1918500236,748,747,748,747,1046
20241108,130800,1917718872,748,748,748,747,442
20241108,130700,1917388619,748,749,749,748,5952
20241108,130600,1912935523,749,748,749,748,4655
20241108,130500,1909453108,749,749,749,749,471
20241108,130400,1909100329,750,748,750,748,2198
20241108,130300,1907455967,749,748,749,748,14
20241108,130200,1907445494,749,749,749,747,23
20241108,130100,1907428307,749,749,749,748,566
20241108,130000,1907004422,750,750,750,750,19
20241108,125900,1906990172,746,749,752,746,1490
20241108,125800,1905873031,746,748,750,746,1620
20241108,125700,1904663017,751,746,752,746,2934
20241108,125600,1902466896,746,746,746,745,1587
20241108,125500,1901283994,746,745,746,745,18
20241108,125400,1901270573,745,749,749,745,4082
20241108,125300,1898227743,749,748,749,748,700
20241108,125200,1897703643,749,748,749,745,2724
20241108,125100,1895665874,748,748,749,747,2504
20241108,125000,1893792783,748,747,748,744,20888
20241108,124900,1878243203,748,748,748,748,34
20241108,124800,1878217771,749,749,750,749,508
20241108,124700,1877837278,749,748,749,747,9334
20241108,124600,1870852147,748,748,748,746,3502
20241108,124500,1868238654,746,745,746,745,1598
20241108,124400,1867046563,745,747,747,745,5996
20241108,124300,1862570137,747,747,747,745,1652
20241108,124200,1861338137,748,748,748,748,1
20241108,124100,1861337389,745,746,746,745,819
20241108,124000,1860727214,749,746,749,744,20441
20241108,123900,1845503327,746,746,748,746,202
20241108,123800,1845352567,748,745,748,745,6429
20241108,123700,1840556757,746,749,749,746,12375
20241108,123600,1831297490,749,748,749,748,1001
20241108,123500,1830548741,749,749,749,744,38883
20241108,123400,1801555601,750,749,750,746,5041
20241108,123300,1797782505,750,750,750,750,14139
20241108,123200,1787178255,751,753,753,751,1751
20241108,123100,1785863152,753,752,753,752,5005
20241108,123000,1782099088,752,751,752,750,4866
20241108,122900,1778449393,753,752,753,750,1044
20241108,122800,1777666278,750,749,752,747,7562
20241108,122700,1771996085,750,750,750,750,566
20241108,122600,1771571585,750,750,750,750,258
20241108,122500,1771378085,750,749,750,749,1010
20241108,122400,1770621594,749,748,749,748,1150
20241108,122300,1769760344,749,747,749,747,4044
20241108,122200,1766739388,749,748,749,747,3216
20241108,122100,1764337032,748,749,749,747,1182
20241108,122000,1763454013,749,750,750,748,2075
20241108,121900,1761901351,750,750,750,750,417
20241108,121800,1761588601,751,752,752,750,2606
20241108,121700,1759629794,752,749,752,748,872
20241108,121600,1758975165,750,751,751,750,4
20241108,121500,1758972162,750,750,750,750,2595
20241108,121400,1757025912,750,748,750,748,1786
20241108,121300,1755689982,748,749,749,747,431
20241108,121200,1755367373,747,749,750,746,9432
20241108,121100,1748318762,749,750,750,749,3812
20241108,121000,1745463569,749,751,751,749,16182
20241108,120900,1733327601,751,751,751,750,1595
20241108,120800,1732130108,751,752,752,750,5060
20241108,120700,1728334921,751,751,751,751,500
20241108,120600,1727959421,752,752,752,750,171
20241108,120500,1727831029,752,752,752,752,100
20241108,120400,1727755829,752,751,752,750,385
20241108,120300,1727467074,753,754,754,753,2
20241108,120200,1727465567,752,755,756,752,34733
20241108,120100,1701244057,755,753,755,753,15343
20241108,120000,1689689877,753,752,753,752,179
20241108,115900,1689555092,752,751,752,751,833
20241108,115800,1688929508,751,751,751,751,15
20241108,115700,1688918243,751,749,751,749,1293
20241108,115600,1687948494,750,751,751,749,773
20241108,115500,1687368778,751,751,751,751,1450
20241108,115400,1686279828,751,749,751,749,321
20241108,115300,1686039135,749,748,750,748,1632
20241108,115200,1684816558,749,752,752,749,440
20241108,115100,1684486559,751,749,751,749,624
20241108,115000,1684018360,750,750,750,750,181
20241108,114900,1683882610,748,748,748,748,598
20241108,114800,1683435306,745,746,746,745,124
20241108,114700,1683342897,744,746,746,744,15972
20241108,114600,1671438306,746,748,748,746,16383
20241108,114500,1659200031,748,748,748,748,1648
20241108,114400,1657967327,747,748,748,747,6024
20241108,114300,1653467389,748,750,750,748,13039
20241108,114200,1643699832,750,751,751,750,112
20241108,114100,1643615787,750,751,751,750,2090
20241108,114000,1642048237,751,750,751,750,4202
20241108,113900,1638893463,749,747,749,747,1230
20241108,113800,1637972593,746,751,751,746,46642
20241108,113700,1603025586,751,753,753,751,52906
20241108,113600,1563224766,754,754,754,754,232
20241108,113500,1563049838,754,754,754,753,4230
20241108,113400,1559860848,755,755,755,755,105
20241108,113300,1559781573,755,754,755,754,2612
20241108,113200,1557812065,754,754,754,754,2524
20241108,113100,1555908969,754,754,754,754,370
20241108,113000,1555629989,754,753,754,753,845
20241108,112900,1554992958,753,753,755,753,4081
20241108,112800,1551918364,754,753,754,753,2289
20241108,112700,1550192743,753,755,755,753,77
20241108,112600,1550134631,755,755,755,753,1584
20241108,112500,1548941291,755,753,756,753,3523
20241108,112400,1546287271,753,753,753,753,281
20241108,112300,1546075678,753,753,753,753,10482
20241108,112200,1538182732,753,754,760,753,27283
20241108,112100,1517609119,754,754,754,754,1050
20241108,112000,1516817419,753,754,754,753,6
20241108,111900,1516812899,753,757,757,753,3375
20241108,111800,1514269576,753,757,757,753,7428
20241108,111700,1508660188,753,756,757,753,7248
20241108,111600,1503184019,755,756,756,755,91
20241108,111500,1503115228,756,757,757,756,114
20241108,111400,1503029033,758,758,758,756,29537
20241108,111300,1480678440,757,758,758,757,209
20241108,111200,1480520218,758,757,758,757,92
20241108,111100,1480450520,756,755,756,755,2080
20241108,111000,1478879042,755,755,755,755,3055
20241108,110900,1476572517,755,755,755,755,37
20241108,110800,1476544582,753,753,753,752,5608
20241108,110700,1472322758,752,755,755,752,9761
20241108,110600,1464970154,755,754,755,754,1408
20241108,110500,1463908502,754,754,754,754,1019
20241108,110400,1463140176,753,753,753,753,4353
20241108,110300,1459862367,755,755,755,755,220
20241108,110200,1459696267,755,755,755,755,327
20241108,110100,1459449382,754,754,754,754,200
20241108,110000,1459298582,755,751,755,751,250
20241108,105900,1459110792,751,751,751,750,10126
20241108,105800,1451512365,751,753,753,750,30730
20241108,105700,1428419478,755,755,755,755,568
20241108,105600,1427990638,752,754,754,751,39286
20241108,105500,1398444355,752,753,753,752,10800
20241108,105400,1390320965,753,757,757,753,1357
20241108,105300,1389299140,753,753,753,753,20356
20241108,105200,1373971072,753,754,754,753,2120
20241108,105100,1372374676,755,757,758,755,762
20241108,105000,1371799341,754,753,760,753,1000
20241108,104900,1371043567,752,752,752,751,429
20241108,104800,1370721118,751,758,758,751,3510
20241108,104700,1368074411,758,756,759,753,1187
20241108,104600,1367178413,757,755,757,755,672
20241108,104500,1366670651,758,759,759,755,21097
20241108,104400,1350698770,759,755,759,755,5708
20241108,104300,1346380130,755,752,755,751,19341
20241108,104200,1331823516,752,753,753,751,16479
20241108,104100,1319431283,752,750,752,750,16369
20241108,104000,1307147405,750,751,752,750,16965
20241108,103900,1294411670,752,756,757,752,27185
20241108,103800,1273952165,753,757,757,753,8855
20241108,103700,1267269022,756,758,758,756,12246
20241108,103600,1257995511,759,759,760,759,4451
20241108,103500,1254617201,760,762,762,760,26709
20241108,103400,1234291030,764,763,764,762,7705
20241108,103300,1228413921,764,764,764,764,624
20241108,103200,1227937185,764,764,764,764,2477
20241108,103100,1226044757,766,768,768,765,27948
20241108,103000,1204600689,768,768,768,766,4277
20241108,102900,1201319758,768,764,768,764,2405
20241108,102800,1199476973,764,768,768,764,1018
20241108,102700,1198695153,768,765,768,765,17360
20241108,102600,1185381990,763,762,765,762,6689
20241108,102500,1180275663,762,761,762,761,2875
20241108,102400,1178087286,761,762,762,761,3654
20241108,102300,1175304438,763,764,764,763,4064
20241108,102200,1172203442,764,765,765,763,2979
20241108,102100,1169930163,765,760,765,760,2380
20241108,102000,1168117195,762,763,763,760,2788
20241108,101900,1165995477,762,762,762,762,4741
20241108,101800,1162382835,762,760,762,760,2269
20241108,101700,1160657678,760,762,762,760,5692
20241108,101600,1156325919,762,764,765,761,12470
20241108,101500,1146812786,765,765,765,765,5
20241108,101400,1146808961,765,766,766,761,3563
20241108,101300,1144088814,763,765,767,763,3996
20241108,101200,1141034347,765,763,766,763,1791
20241108,101100,1139664071,766,762,766,762,1216
20241108,101000,1138735526,762,764,764,761,1837
20241108,100900,1137334528,764,762,764,762,7314
20241108,100800,1131760622,763,763,763,763,1109
20241108,100700,1130914455,763,760,763,760,3511
20241108,100600,1128242855,760,761,762,760,1256
20241108,100500,1127287192,762,758,762,758,2013
20241108,100400,1125754591,758,759,759,758,2540
20241108,100300,1123828885,759,762,762,759,3181
20241108,100200,1121411917,762,765,765,760,11727
20241108,100100,1112482809,765,765,765,765,17
20241108,100000,1112469804,765,760,765,759,6278
20241108,095900,1107704111,760,762,763,760,21099
20241108,095800,1091662184,762,764,764,762,11063
20241108,095700,1083224170,765,763,767,763,14101
20241108,095600,1072415907,763,764,767,763,5918
20241108,095500,1067895595,765,769,769,765,2633
20241108,095400,1065880370,769,768,770,765,4696
20241108,095300,1062273440,768,763,769,763,15294
20241108,095200,1050590622,762,762,763,761,21559
20241108,095100,1034169565,761,763,764,761,2830
20241108,095000,1032012737,763,763,763,762,2979
20241108,094900,1029742168,763,767,767,763,12655
20241108,094800,1020066629,766,765,768,764,6031
20241108,094700,1015440516,765,768,768,765,111
20241108,094600,1015355298,763,766,766,762,29796
20241108,094500,992589764,766,771,771,766,16143
20241108,094400,980212134,770,770,771,769,6628
20241108,094300,975108906,770,771,772,770,7615
20241108,094200,969237656,771,772,772,771,10481
20241108,094100,961146739,772,775,775,771,2796
20241108,094000,958988937,771,771,775,770,33828
20241108,093900,932921568,770,778,778,770,27174
20241108,093800,911918684,775,776,779,775,11562
20241108,093700,902956008,776,776,776,775,32975
20241108,093600,877398079,775,779,780,775,31558
20241108,093500,852880459,779,778,782,778,13633
20241108,093400,842259223,781,777,785,776,32860
20241108,093300,816648538,777,781,785,776,30106
20241108,093200,793197753,785,786,788,780,51404
20241108,093100,752877226,787,780,787,780,24049
20241108,093000,734011025,784,779,785,779,23523
20241108,092900,715574027,784,778,787,778,60676
20241108,092800,667958820,778,776,782,776,125309
20241108,092700,570243970,775,774,780,772,64551
20241108,092600,520063973,774,775,775,771,2201
20241108,092500,518362081,775,766,775,766,27926
20241108,092400,496817490,766,766,769,766,1963
20241108,092300,495310817,769,769,769,766,6686
20241108,092200,490186528,770,766,771,766,9476
20241108,092100,482906785,766,764,766,760,11092
20241108,092000,474435554,764,760,764,760,12420
20241108,091900,464961091,763,766,767,760,27910
20241108,091800,443689912,767,766,769,765,4513
20241108,091700,440229532,762,768,770,762,27354
20241108,091600,419334516,770,772,772,768,10737
20241108,091500,411081553,771,767,772,762,23231
20241108,091400,393207594,767,766,767,761,21918
20241108,091300,376444998,766,764,766,763,24921
20241108,091200,357381469,765,763,766,763,20430
20241108,091100,341757101,763,759,763,759,3853
20241108,091000,338824528,756,757,759,756,13972
20241108,090900,328251241,754,758,758,754,3580
20241108,090800,325547067,755,756,756,752,40304
20241108,090700,295207266,756,760,762,755,24168
20241108,090600,276875662,761,754,761,754,14091
20241108,090500,266215749,759,759,760,751,49748
20241108,090400,228626220,759,770,770,759,56804
20241108,090300,185250618,770,766,772,764,19484
20241108,090200,170291932,766,770,770,763,25605
20241108,090100,150689024,774,773,779,770,72627
20241108,090000,94547577,773,761,775,761,123593