stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184300,2074427384,711,711,711,711,16665
20241111,184200,2074427384,711,711,711,711,0
20241111,184100,2074427384,711,711,711,711,0
20241111,184000,2074427384,711,711,711,711,0
20241111,183900,2074427384,711,711,711,711,0
20241111,183800,2074427384,711,711,711,711,0
20241111,183700,2074427384,711,711,711,711,0
20241111,183600,2074427384,711,711,711,711,0
20241111,183500,2074427384,711,711,711,711,0
20241111,183400,2074427384,711,711,711,711,0
20241111,183300,2074427384,711,711,711,711,0
20241111,183200,2074427384,711,711,711,711,0
20241111,183100,2074427384,711,711,711,711,0
20241111,183000,2074427384,711,711,711,711,0
20241111,182900,2074427384,711,711,711,711,0
20241111,182800,2074427384,711,711,711,711,0
20241111,182700,2074427384,711,711,711,711,0
20241111,182600,2074427384,711,711,711,711,0
20241111,182500,2074427384,711,711,711,711,0
20241111,182400,2074427384,711,711,711,711,0
20241111,182300,2074427384,711,711,711,711,0
20241111,182200,2074427384,711,711,711,711,0
20241111,182100,2074427384,711,711,711,711,0
20241111,182000,2074427384,711,711,711,711,0
20241111,181900,2074427384,711,711,711,711,0
20241111,181800,2074427384,711,711,711,711,0
20241111,181700,2074427384,711,711,711,711,0
20241111,181600,2074427384,711,711,711,711,0
20241111,181500,2074427384,711,711,711,711,0
20241111,181400,2074427384,711,711,711,711,0
20241111,181300,2074427384,711,711,711,711,16665
20241111,181200,2074427384,711,711,711,711,0
20241111,181100,2074427384,711,711,711,711,0
20241111,181000,2074427384,711,711,711,711,0
20241111,180900,2074427384,711,711,711,711,0
20241111,180800,2074427384,711,711,711,711,0
20241111,180700,2074427384,711,711,711,711,0
20241111,180600,2074427384,711,711,711,711,0
20241111,180500,2074427384,711,711,711,711,0
20241111,180400,2074427384,711,711,711,711,0
20241111,180300,2074427384,711,711,711,711,0
20241111,180200,2074427384,711,711,711,711,0
20241111,180100,2074427384,711,711,711,711,0
20241111,180000,2074427384,711,711,711,711,0
20241111,175900,2074427384,711,711,711,711,0
20241111,175800,2074427384,711,711,711,711,0
20241111,175700,2074427384,711,711,711,711,0
20241111,175600,2074427384,711,711,711,711,0
20241111,175500,2074427384,711,711,711,711,0
20241111,175400,2074427384,711,711,711,711,0
20241111,175300,2074427384,711,711,711,711,0
20241111,175200,2074427384,711,711,711,711,0
20241111,175100,2074427384,711,711,711,711,0
20241111,175000,2074427384,711,711,711,711,0
20241111,174900,2074427384,711,711,711,711,0
20241111,174800,2074427384,711,711,711,711,0
20241111,174700,2074427384,711,711,711,711,0
20241111,174600,2074427384,711,711,711,711,0
20241111,174500,2074427384,711,711,711,711,0
20241111,174400,2074427384,711,711,711,711,0
20241111,174300,2074427384,711,711,711,711,16665
20241111,174200,2074427384,711,711,711,711,0
20241111,174100,2074427384,711,711,711,711,0
20241111,174000,2074427384,711,711,711,711,0
20241111,173900,2074427384,711,711,711,711,0
20241111,173800,2074427384,711,711,711,711,0
20241111,173700,2074427384,711,711,711,711,0
20241111,173600,2074427384,711,711,711,711,0
20241111,173500,2074427384,711,711,711,711,0
20241111,173400,2074427384,711,711,711,711,0
20241111,173300,2074427384,711,711,711,711,0
20241111,173200,2074427384,711,711,711,711,0
20241111,173100,2074427384,711,711,711,711,0
20241111,173000,2074427384,711,711,711,711,0
20241111,172900,2074427384,711,711,711,711,0
20241111,172800,2074427384,711,711,711,711,0
20241111,172700,2074427384,711,711,711,711,0
20241111,172600,2074427384,711,711,711,711,0
20241111,172500,2074427384,711,711,711,711,0
20241111,172400,2074427384,711,711,711,711,0
20241111,172300,2074427384,711,711,711,711,0
20241111,172200,2074427384,711,711,711,711,0
20241111,172100,2074427384,711,711,711,711,0
20241111,172000,2074427384,711,711,711,711,0
20241111,171900,2074427384,711,711,711,711,0
20241111,171800,2074427384,711,711,711,711,0
20241111,171700,2074427384,711,711,711,711,0
20241111,171600,2074427384,711,711,711,711,0
20241111,171500,2074427384,711,711,711,711,0
20241111,171400,2074427384,711,711,711,711,0
20241111,171300,2074427384,711,711,711,711,16665
20241111,171200,2074427384,711,711,711,711,0
20241111,171100,2074427384,711,711,711,711,0
20241111,171000,2074427384,711,711,711,711,0
20241111,170900,2074427384,711,711,711,711,0
20241111,170800,2074427384,711,711,711,711,0
20241111,170700,2074427384,711,711,711,711,0
20241111,170600,2074427384,711,711,711,711,0
20241111,170500,2074427384,711,711,711,711,0
20241111,170400,2074427384,711,711,711,711,0
20241111,170300,2074427384,711,711,711,711,0
20241111,170200,2074427384,711,711,711,711,0
20241111,170100,2074427384,711,711,711,711,0
20241111,170000,2074427384,711,711,711,711,0
20241111,165900,2074427384,711,711,711,711,0
20241111,165800,2074427384,711,711,711,711,0
20241111,165700,2074427384,711,711,711,711,0
20241111,165600,2074427384,711,711,711,711,0
20241111,165500,2074427384,711,711,711,711,0
20241111,165400,2074427384,711,711,711,711,0
20241111,165300,2074427384,711,711,711,711,0
20241111,165200,2074427384,711,711,711,711,0
20241111,165100,2074427384,711,711,711,711,0
20241111,165000,2074427384,711,711,711,711,0
20241111,164900,2074427384,711,711,711,711,0
20241111,164800,2074427384,711,711,711,711,0
20241111,164700,2074427384,711,711,711,711,0
20241111,164600,2074427384,711,711,711,711,0
20241111,164500,2074427384,711,711,711,711,0
20241111,164400,2074427384,711,711,711,711,0
20241111,164300,2074427384,711,711,711,711,16665
20241111,164200,2074427384,711,711,711,711,0
20241111,164100,2074427384,711,711,711,711,0
20241111,164000,2074427384,711,711,711,711,0
20241111,163900,2074427384,711,711,711,711,0
20241111,163800,2074427384,711,711,711,711,0
20241111,163700,2074427384,711,711,711,711,0
20241111,163600,2074427384,711,711,711,711,0
20241111,163500,2074427384,711,711,711,711,0
20241111,163400,2074427384,711,711,711,711,0
20241111,163300,2074427384,711,711,711,711,0
20241111,163200,2074427384,711,711,711,711,0
20241111,163100,2074427384,711,711,711,711,0
20241111,163000,2074427384,711,711,711,711,0
20241111,162900,2074427384,711,711,711,711,0
20241111,162800,2074427384,711,711,711,711,0
20241111,162700,2074427384,711,711,711,711,0
20241111,162600,2074427384,711,711,711,711,0
20241111,162500,2074427384,711,711,711,711,0
20241111,162400,2074427384,711,711,711,711,0
20241111,162300,2074427384,711,711,711,711,0
20241111,162200,2074427384,711,711,711,711,0
20241111,162100,2074427384,711,711,711,711,0
20241111,162000,2074427384,711,711,711,711,0
20241111,161900,2074427384,711,711,711,711,0
20241111,161800,2074427384,711,711,711,711,0
20241111,161700,2074427384,711,711,711,711,0
20241111,161600,2074427384,711,711,711,711,0
20241111,161500,2074427384,711,711,711,711,0
20241111,161400,2074427384,711,711,711,711,0
20241111,161300,2074427384,711,711,711,711,16665
20241111,161200,2074427384,711,711,711,711,0
20241111,161100,2074427384,711,711,711,711,0
20241111,161000,2074427384,711,711,711,711,0
20241111,160900,2074427384,711,711,711,711,0
20241111,160800,2074427384,711,711,711,711,0
20241111,160700,2074427384,711,711,711,711,0
20241111,160600,2074427384,711,711,711,711,0
20241111,160500,2074427384,711,711,711,711,0
20241111,160400,2074427384,711,711,711,711,0
20241111,160300,2074427384,711,711,711,711,0
20241111,160200,2074427384,711,711,711,711,0
20241111,160100,2074427384,711,711,711,711,0
20241111,160000,2074427384,711,711,711,711,0
20241111,155900,2074427384,711,711,711,711,0
20241111,155800,2074427384,711,711,711,711,0
20241111,155700,2074427384,711,711,711,711,0
20241111,155600,2074427384,711,711,711,711,0
20241111,155500,2074427384,711,711,711,711,0
20241111,155400,2074427384,711,711,711,711,0
20241111,155300,2074427384,711,711,711,711,0
20241111,155200,2074427384,711,711,711,711,0
20241111,155100,2074427384,711,711,711,711,0
20241111,155000,2074427384,711,711,711,711,0
20241111,154900,2074427384,711,711,711,711,0
20241111,154800,2074427384,711,711,711,711,0
20241111,154700,2074427384,711,711,711,711,0
20241111,154600,2074427384,711,711,711,711,0
20241111,154500,2074427384,711,711,711,711,0
20241111,154400,2074427384,711,711,711,711,0
20241111,154300,2074427384,711,711,711,711,16665
20241111,154200,2074427384,711,711,711,711,0
20241111,154100,2074427384,711,711,711,711,0
20241111,154000,2074427384,711,711,711,711,0
20241111,153900,2074427384,711,711,711,711,0
20241111,153800,2074427384,711,711,711,711,0
20241111,153700,2074427384,711,711,711,711,0
20241111,153600,2074427384,711,711,711,711,0
20241111,153500,2074427384,711,711,711,711,0
20241111,153400,2074427384,711,711,711,711,0
20241111,153300,2074427384,711,711,711,711,0
20241111,153200,2074427384,711,711,711,711,0
20241111,153100,2074427384,711,711,711,711,0
20241111,153000,2074427384,711,711,711,711,16665
20241111,152900,2062578569,710,710,710,710,0
20241111,152800,2062578569,710,710,710,710,0
20241111,152700,2062578569,710,710,710,710,0
20241111,152600,2062578569,710,710,710,710,0
20241111,152500,2062578569,710,710,710,710,0
20241111,152400,2062578569,710,710,710,710,0
20241111,152300,2062578569,710,710,710,710,0
20241111,152200,2062578569,710,710,710,710,0
20241111,152100,2062578569,710,710,710,710,0
20241111,152000,2062578569,710,710,710,710,0
20241111,151900,2062578569,710,711,713,709,18179
20241111,151800,2049673357,711,712,712,710,2772
20241111,151700,2047702260,712,712,713,712,4723
20241111,151600,2044339457,712,712,712,712,3634
20241111,151500,2041752049,709,713,713,708,64268
20241111,151400,1996082403,713,712,713,712,458
20241111,151300,1995755857,712,713,713,712,305
20241111,151200,1995538562,713,713,713,712,3794
20241111,151100,1992835824,713,712,713,712,73
20241111,151000,1992783777,712,712,712,712,6018
20241111,150900,1988498961,713,715,715,713,5596
20241111,150800,1984506383,714,714,714,714,10778
20241111,150700,1976810891,714,713,714,713,6143
20241111,150600,1972430900,711,712,712,711,18992
20241111,150500,1958909707,712,712,712,712,1604
20241111,150400,1957767659,712,711,712,711,6824
20241111,150300,1952913971,711,712,712,711,3693
20241111,150200,1950287060,712,712,712,712,3311
20241111,150100,1947929628,712,711,712,711,168
20241111,150000,1947810063,712,712,712,712,3963
20241111,145900,1944988407,712,712,713,712,954
20241111,145800,1944309059,711,712,712,711,1393
20241111,145700,1943317636,711,712,712,711,1645
20241111,145600,1942147396,711,712,712,711,4787
20241111,145500,1938741201,711,712,713,711,4431
20241111,145400,1935584235,712,713,713,712,24197
20241111,145300,1918354450,712,712,712,712,3508
20241111,145200,1915856754,712,712,712,712,3027
20241111,145100,1913701530,712,711,712,711,625
20241111,145000,1913257153,710,711,711,710,2486
20241111,144900,1911490661,711,712,712,710,11659
20241111,144800,1903210697,710,712,712,710,4992
20241111,144700,1899656935,711,711,711,711,4182
20241111,144600,1896683533,710,711,711,710,10104
20241111,144500,1889509604,710,710,710,710,0
20241111,144400,1889509604,710,712,712,710,920
20241111,144300,1888856043,712,712,712,712,572
20241111,144200,1888448779,712,711,712,710,1136
20241111,144100,1887641158,712,712,712,712,1268
20241111,144000,1886738342,710,710,711,710,2615
20241111,143900,1884881687,710,712,713,710,678
20241111,143800,1884399337,712,712,712,712,2040
20241111,143700,1882946857,712,710,712,710,202
20241111,143600,1882803433,710,711,711,710,52
20241111,143500,1882766511,711,711,711,711,0
20241111,143400,1882766511,711,710,711,710,426
20241111,143300,1882463638,710,710,710,710,4003
20241111,143200,1879621508,710,710,710,709,143
20241111,143100,1879519979,710,710,710,710,18
20241111,143000,1879507199,710,709,710,709,639
20241111,142900,1879054143,708,708,708,708,1083
20241111,142800,1878287379,708,711,711,706,35416
20241111,142700,1853197106,711,712,713,711,13346
20241111,142600,1843699866,711,710,712,710,20310
20241111,142500,1829257138,710,708,710,708,3228
20241111,142400,1826966959,708,707,709,707,6181
20241111,142300,1822594138,707,707,707,707,1218
20241111,142200,1821733012,708,707,708,706,3666
20241111,142100,1819141317,706,706,706,706,507
20241111,142000,1818783375,706,709,709,706,6113
20241111,141900,1814456929,708,708,708,708,1532
20241111,141800,1813372273,708,708,708,708,2716
20241111,141700,1811449345,708,709,709,708,14736
20241111,141600,1801010043,709,709,709,709,1321
20241111,141500,1800073454,709,709,709,709,1155
20241111,141400,1799254559,708,707,708,706,2634
20241111,141300,1797391332,708,707,708,707,1413
20241111,141200,1796392340,710,710,710,707,4463
20241111,141100,1793227834,710,710,710,710,52
20241111,141000,1793190914,710,707,710,707,1004
20241111,140900,1792481083,710,710,710,707,1078
20241111,140800,1791715782,710,708,710,708,902
20241111,140700,1791077162,710,710,710,710,202
20241111,140600,1790933742,710,710,710,708,36
20241111,140500,1790908224,710,710,710,709,149
20241111,140400,1790802521,709,709,710,709,52
20241111,140300,1790765652,709,708,709,707,3783
20241111,140200,1788086814,708,709,709,708,2862
20241111,140100,1786060468,709,709,709,708,203
20241111,140000,1785916741,708,708,708,708,377
20241111,135900,1785649825,708,710,710,707,3072
20241111,135800,1783475268,710,709,710,709,1694
20241111,135700,1782273923,708,709,709,708,6336
20241111,135600,1777785199,709,709,709,709,2182
20241111,135500,1776238161,709,709,709,709,1104
20241111,135400,1775455425,709,709,709,709,19
20241111,135300,1775441954,708,709,709,708,350
20241111,135200,1775194104,709,709,710,709,727
20241111,135100,1774678578,709,709,709,709,478
20241111,135000,1774339676,709,708,709,708,1404
20241111,134900,1773344713,708,709,709,707,716
20241111,134800,1772837659,708,707,708,707,466
20241111,134700,1772508188,705,707,707,705,6000
20241111,134600,1768273412,706,708,709,706,4224
20241111,134500,1765285442,708,707,708,707,3367
20241111,134400,1762904955,707,707,707,707,344
20241111,134300,1762661747,707,707,707,707,39
20241111,134200,1762634174,707,708,709,707,4526
20241111,134100,1759431626,707,707,707,707,400
20241111,134000,1759148826,706,707,707,706,26918
20241111,133900,1740138299,710,710,710,710,100
20241111,133800,1740067299,710,707,710,707,16
20241111,133700,1740055969,707,709,709,707,218
20241111,133600,1739901815,710,710,710,710,300
20241111,133500,1739688815,710,711,711,703,81018
20241111,133400,1682512204,712,712,712,712,1000
20241111,133300,1681800204,712,710,712,710,5259
20241111,133200,1678063796,709,709,709,709,1751
20241111,133100,1676822337,708,708,710,708,284
20241111,133000,1676621263,707,707,707,707,54097
20241111,132900,1638374684,707,709,709,706,91042
20241111,132800,1573984089,709,709,709,709,1918
20241111,132700,1572624227,709,709,712,709,11600
20241111,132600,1564399527,709,711,711,709,7458
20241111,132500,1559111705,710,710,710,708,1028
20241111,132400,1558382962,709,710,711,709,10826
20241111,132300,1550698682,711,711,711,711,100
20241111,132200,1550627582,710,710,710,709,3399
20241111,132100,1548215092,713,713,713,713,0
20241111,132000,1548215092,713,713,713,713,0
20241111,131900,1548215092,713,709,713,709,905
20241111,131800,1547572216,708,709,709,708,2360
20241111,131700,1545899976,708,708,708,708,16
20241111,131600,1545888648,707,713,714,707,50181
20241111,131500,1510323674,712,714,714,712,20118
20241111,131400,1495998171,715,715,715,715,5435
20241111,131300,1492112146,711,715,715,711,11253
20241111,131200,1484096355,715,716,716,715,7
20241111,131100,1484091344,716,716,716,716,500
20241111,131000,1483733344,716,716,716,716,50
20241111,130900,1483697544,715,714,715,714,2907
20241111,130800,1481621539,715,715,715,715,532
20241111,130700,1481241159,715,715,715,715,1461
20241111,130600,1480196544,715,715,715,715,816
20241111,130500,1479613104,715,715,715,715,140
20241111,130400,1479513004,714,714,714,714,541
20241111,130300,1479126730,713,715,715,713,3170
20241111,130200,1476862360,716,716,716,716,3
20241111,130100,1476860212,716,716,716,715,15
20241111,130000,1476849485,715,715,715,715,1650
20241111,125900,1475669735,717,717,717,717,11
20241111,125800,1475661848,717,715,717,715,5532
20241111,125700,1471697906,716,716,716,716,728
20241111,125600,1471176658,716,717,717,716,1604
20241111,125500,1470027974,716,716,717,714,2405
20241111,125400,1468306744,716,714,716,713,15171
20241111,125300,1457471025,714,712,714,712,6218
20241111,125200,1453031423,714,712,714,712,1363
20241111,125100,1452060957,711,712,712,711,3613
20241111,125000,1449491465,712,713,713,712,7038
20241111,124900,1444480387,713,712,713,712,117
20241111,124800,1444396975,712,713,713,712,6730
20241111,124700,1439605208,711,712,714,711,17489
20241111,124600,1427168237,713,711,713,711,9287
20241111,124500,1420555688,711,711,711,711,1197
20241111,124400,1419704621,711,712,712,711,32
20241111,124300,1419681855,711,712,712,711,1432
20241111,124200,1418663671,712,713,713,711,2254
20241111,124100,1417060173,711,711,711,711,540
20241111,124000,1416676233,709,712,713,709,12592
20241111,123900,1407740401,712,713,713,712,265
20241111,123800,1407551471,712,712,712,712,112
20241111,123700,1407471727,711,711,711,711,10272
20241111,123600,1400168335,711,711,711,711,0
20241111,123500,1400168335,711,711,711,711,50
20241111,123400,1400132785,711,711,711,711,16
20241111,123300,1400121409,711,712,712,711,697
20241111,123200,1399625655,711,711,711,711,500
20241111,123100,1399270155,711,713,713,711,1900
20241111,123000,1397919055,713,712,713,711,3007
20241111,122900,1395780780,711,711,711,711,2
20241111,122800,1395779358,711,711,711,711,351
20241111,122700,1395529797,713,713,713,713,6053
20241111,122600,1391214008,713,713,713,713,84
20241111,122500,1391154116,713,713,713,711,117
20241111,122400,1391070699,712,713,713,712,202
20241111,122300,1390926675,712,713,713,712,1809
20241111,122200,1389638647,713,713,713,713,2
20241111,122100,1389637221,714,710,714,710,8646
20241111,122000,1383498105,710,710,710,710,1243
20241111,121900,1382615575,710,710,710,710,4917
20241111,121800,1379124505,710,710,710,710,5000
20241111,121700,1375574505,709,711,711,709,21396
20241111,121600,1360380683,711,711,712,711,6347
20241111,121500,1355867916,712,711,712,711,2926
20241111,121400,1353787104,713,713,714,711,556
20241111,121300,1353391675,714,714,714,714,103
20241111,121200,1353318133,714,711,714,711,269
20241111,121100,1353126367,710,710,710,710,0
20241111,121000,1353126367,710,711,711,710,3129
20241111,120900,1350904692,710,710,710,710,0
20241111,120800,1350904692,710,711,711,710,17050
20241111,120700,1338796846,711,714,714,711,8515
20241111,120600,1332738072,714,713,714,713,42
20241111,120500,1332708115,713,713,713,713,458
20241111,120400,1332381561,713,714,714,713,292
20241111,120300,1332173361,714,714,714,714,0
20241111,120200,1332173361,714,715,715,714,1808
20241111,120100,1330882248,715,715,715,715,100
20241111,120000,1330810748,714,714,714,714,518
20241111,115900,1330440896,715,715,715,715,6830
20241111,115800,1325557446,712,712,712,712,0
20241111,115700,1325557446,712,713,713,712,4761
20241111,115600,1322166705,715,715,715,713,1017
20241111,115500,1321441521,715,715,715,715,11
20241111,115400,1321433656,713,713,713,713,0
20241111,115300,1321433656,713,713,713,713,2200
20241111,115200,1319865056,712,713,713,712,1460
20241111,115100,1318824629,713,713,713,713,1
20241111,115000,1318823916,713,715,715,713,994
20241111,114900,1318113604,715,715,715,713,117
20241111,114800,1318029969,715,713,715,713,2359
20241111,114700,1316345416,714,715,715,714,150
20241111,114600,1316238299,715,715,715,715,1914
20241111,114500,1314869789,715,715,715,715,1520
20241111,114400,1313782989,715,716,716,715,1958
20241111,114300,1312381694,716,716,716,716,20
20241111,114200,1312367374,716,716,716,716,2
20241111,114100,1312365942,717,715,717,713,5003
20241111,114000,1308796767,717,717,717,717,591
20241111,113900,1308373020,717,714,717,714,740
20241111,113800,1307843091,714,715,715,713,10889
20241111,113700,1300077274,715,715,715,715,971
20241111,113600,1299383009,716,716,716,716,50
20241111,113500,1299347209,716,716,716,716,211
20241111,113400,1299196133,716,715,716,715,990
20241111,113300,1298488273,715,715,716,715,255
20241111,113200,1298305943,715,717,717,715,270
20241111,113100,1298112382,717,716,717,716,13054
20241111,113000,1288765616,716,717,717,716,4497
20241111,112900,1285545759,717,717,717,716,232
20241111,112800,1285379417,717,716,717,716,6760
20241111,112700,1280539252,716,714,716,714,577
20241111,112600,1280126263,714,714,714,714,1000
20241111,112500,1279412263,714,716,716,714,2679
20241111,112400,1277494128,715,715,716,715,13210
20241111,112300,1268046118,715,715,715,715,47
20241111,112200,1268012513,714,714,714,714,2007
20241111,112100,1266579515,713,712,713,712,5463
20241111,112000,1262684397,713,713,713,712,1506
20241111,111900,1261612019,712,712,712,712,0
20241111,111800,1261612019,712,713,713,712,1560
20241111,111700,1260499757,713,712,713,712,1020
20241111,111600,1259773497,712,712,712,712,894
20241111,111500,1259136969,713,713,713,713,525
20241111,111400,1258762644,713,713,715,712,12236
20241111,111300,1250042784,713,715,715,713,232
20241111,111200,1249877106,715,715,715,715,2187
20241111,111100,1248313401,713,714,714,713,3457
20241111,111000,1245845104,714,714,715,714,858
20241111,110900,1245232192,714,714,714,714,104
20241111,110800,1245157936,714,714,714,713,160
20241111,110700,1245043854,714,713,714,713,932
20241111,110600,1244379329,714,714,714,714,18
20241111,110500,1244366477,713,714,715,713,2298
20241111,110400,1242726091,713,714,714,713,85
20241111,110300,1242665471,713,713,714,713,587
20241111,110200,1242246880,713,713,713,713,3651
20241111,110100,1239643717,713,715,715,713,146
20241111,110000,1239539438,714,714,714,713,5211
20241111,105900,1235821002,716,716,716,715,8
20241111,105800,1235815278,715,716,716,715,2300
20241111,105700,1234170743,715,714,716,714,1607
20241111,105600,1233023179,716,715,716,715,13833
20241111,105500,1223132184,716,715,716,715,4058
20241111,105400,1220227355,717,716,717,715,5804
20241111,105300,1216076687,716,716,717,715,1286
20241111,105200,1215155923,715,716,716,714,1617
20241111,105100,1213999342,717,717,717,716,121
20241111,105000,1213912655,717,716,718,715,5043
20241111,104900,1210305761,718,718,718,716,51
20241111,104800,1210269171,718,718,718,718,6495
20241111,104700,1205605761,718,718,718,717,1234
20241111,104600,1204719754,718,718,718,717,2204
20241111,104500,1203138482,718,718,718,718,1
20241111,104400,1203137764,718,717,718,715,4345
20241111,104300,1200023919,717,717,717,717,2040
20241111,104200,1198561239,717,717,717,717,31
20241111,104100,1198539012,713,717,717,712,5167
20241111,104000,1194849365,718,718,719,718,18708
20241111,103900,1181417011,719,720,720,718,2894
20241111,103800,1179338905,719,714,719,714,22028
20241111,103700,1163554510,714,713,714,712,3644
20241111,103600,1160956605,712,713,713,712,474
20241111,103500,1160618660,713,713,715,708,60189
20241111,103400,1117884033,716,716,716,716,0
20241111,103300,1117884033,716,712,716,712,667
20241111,103200,1117408489,711,711,711,711,714
20241111,103100,1116900835,711,712,716,711,6436
20241111,103000,1112317328,712,712,712,712,403
20241111,102900,1112030392,712,711,712,710,757
20241111,102800,1111492816,712,710,712,710,3549
20241111,102700,1108967933,710,712,712,710,33577
20241111,102600,1085114465,712,713,713,712,5167
20241111,102500,1081434253,713,713,713,713,92
20241111,102400,1081368657,713,715,715,712,2868
20241111,102300,1079323794,711,715,715,711,22198
20241111,102200,1063492281,715,714,716,714,1900
20241111,102100,1062135208,714,714,714,713,8813
20241111,102000,1055842759,714,714,714,713,1661
20241111,101900,1054656808,715,715,716,714,15038
20241111,101800,1043905805,716,716,716,716,3354
20241111,101700,1041504341,717,717,717,716,2693
20241111,101600,1039575460,717,714,718,714,26116
20241111,101500,1020899625,714,713,714,713,13063
20241111,101400,1011573093,713,714,714,712,5632
20241111,101300,1007552342,714,712,714,712,21447
20241111,101200,992260560,713,712,713,712,60
20241111,101100,992217790,713,714,714,713,4784
20241111,101000,988806794,714,714,714,714,119
20241111,100900,988721828,714,714,714,714,3877
20241111,100800,985953650,714,714,714,712,3135
20241111,100700,983716722,714,714,714,713,2448
20241111,100600,981970287,714,714,714,714,8523
20241111,100500,975884865,714,712,714,712,1681
20241111,100400,974685036,712,711,712,711,3486
20241111,100300,972205298,711,712,712,711,1595
20241111,100200,971069693,713,711,713,711,3526
20241111,100100,968555705,710,710,710,710,238
20241111,100000,968386725,710,711,713,710,10960
20241111,095900,960605113,710,712,713,710,3049
20241111,095800,958435720,712,711,712,710,15233
20241111,095700,947619168,710,710,710,710,3
20241111,095600,947617038,710,710,710,710,1475
20241111,095500,946569788,710,710,710,710,10652
20241111,095400,939006868,710,710,710,710,2874
20241111,095300,936966328,710,711,713,710,7024
20241111,095200,931973174,713,713,713,713,44
20241111,095100,931941802,713,713,713,711,5987
20241111,095000,927673144,713,713,713,713,4
20241111,094900,927670292,711,711,711,710,11418
20241111,094800,919557068,711,711,711,710,6466
20241111,094700,914962346,710,711,711,709,9030
20241111,094600,908550831,709,710,712,709,17675
20241111,094500,896000019,712,713,713,709,3697
20241111,094400,893373110,710,713,713,710,1480
20241111,094300,892321807,713,711,713,710,1479
20241111,094200,891267640,713,714,714,710,1290
20241111,094100,890350465,710,715,715,710,7765
20241111,094000,884832987,712,713,715,712,34781
20241111,093900,860068179,713,714,715,713,10988
20241111,093800,852226805,714,711,714,709,79679
20241111,093700,795705209,710,712,714,710,13705
20241111,093600,785959794,712,713,713,711,5883
20241111,093500,781769184,715,717,718,713,3849
20241111,093400,779023516,715,711,717,711,18142
20241111,093300,766080926,711,711,714,711,50541
20241111,093200,730146272,714,710,714,709,17909
20241111,093100,717431559,711,711,712,709,41527
20241111,093000,687942127,712,712,713,711,10062
20241111,092900,680779829,712,712,715,711,24837
20241111,092800,663088117,712,716,716,710,155059
20241111,092700,552851913,716,716,717,715,18183
20241111,092600,539841466,717,717,717,717,1458
20241111,092500,538796080,717,718,718,717,14855
20241111,092400,528136813,718,720,720,717,14146
20241111,092300,517968413,720,720,722,720,6135
20241111,092200,513544973,720,722,723,720,6412
20241111,092100,508916812,721,718,721,717,9139
20241111,092000,502345090,721,721,721,717,15712
20241111,091900,491056358,718,719,722,717,32207
20241111,091800,467928964,718,719,720,718,13726
20241111,091700,458070536,720,719,720,719,6207
20241111,091600,453606676,719,723,723,719,12940
20241111,091500,444286489,721,725,725,721,9159
20241111,091400,437671296,724,724,724,722,19428
20241111,091300,423606806,724,717,724,717,62443
20241111,091200,378646225,717,717,718,715,80841
20241111,091100,320679085,718,718,719,717,16822
20241111,091000,308598952,718,718,718,716,2299
20241111,090900,306949662,715,716,718,715,25846
20241111,090800,288442829,716,715,717,713,51937
20241111,090700,251318635,715,716,716,713,39477
20241111,090600,223098259,716,719,722,716,56192
20241111,090500,182743496,719,724,724,718,86760
20241111,090400,120225975,725,719,725,719,7496
20241111,090300,114800471,722,720,723,718,28969
20241111,090200,93989046,718,724,726,718,47723
20241111,090100,59476781,723,726,732,720,37641
20241111,090000,32193281,726,745,745,725,43637