stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,185100,491416867,756,756,756,756,9491
20241105,185000,491416867,756,756,756,756,0
20241105,184900,491416867,756,756,756,756,0
20241105,184800,491416867,756,756,756,756,0
20241105,184700,491416867,756,756,756,756,0
20241105,184600,491416867,756,756,756,756,0
20241105,184500,491416867,756,756,756,756,0
20241105,184400,491416867,756,756,756,756,0
20241105,184300,491416867,756,756,756,756,0
20241105,184200,491416867,756,756,756,756,0
20241105,184100,491416867,756,756,756,756,0
20241105,184000,491416867,756,756,756,756,0
20241105,183900,491416867,756,756,756,756,0
20241105,183800,491416867,756,756,756,756,0
20241105,183700,491416867,756,756,756,756,0
20241105,183600,491416867,756,756,756,756,0
20241105,183500,491416867,756,756,756,756,0
20241105,183400,491416867,756,756,756,756,0
20241105,183300,491416867,756,756,756,756,0
20241105,183200,491416867,756,756,756,756,0
20241105,183100,491416867,756,756,756,756,0
20241105,183000,491416867,756,756,756,756,0
20241105,182900,491416867,756,756,756,756,0
20241105,182800,491416867,756,756,756,756,0
20241105,182700,491416867,756,756,756,756,0
20241105,182600,491416867,756,756,756,756,0
20241105,182500,491416867,756,756,756,756,0
20241105,182400,491416867,756,756,756,756,0
20241105,182300,491416867,756,756,756,756,0
20241105,182200,491416867,756,756,756,756,0
20241105,182100,491416867,756,756,756,756,9491
20241105,182000,491416867,756,756,756,756,0
20241105,181900,491416867,756,756,756,756,0
20241105,181800,491416867,756,756,756,756,0
20241105,181700,491416867,756,756,756,756,0
20241105,181600,491416867,756,756,756,756,0
20241105,181500,491416867,756,756,756,756,0
20241105,181400,491416867,756,756,756,756,0
20241105,181300,491416867,756,756,756,756,0
20241105,181200,491416867,756,756,756,756,0
20241105,181100,491416867,756,756,756,756,0
20241105,181000,491416867,756,756,756,756,0
20241105,180900,491416867,756,756,756,756,0
20241105,180800,491416867,756,756,756,756,0
20241105,180700,491416867,756,756,756,756,0
20241105,180600,491416867,756,756,756,756,0
20241105,180500,491416867,756,756,756,756,0
20241105,180400,491416867,756,756,756,756,0
20241105,180300,491416867,756,756,756,756,0
20241105,180200,491416867,756,756,756,756,0
20241105,180100,491416867,756,756,756,756,0
20241105,180000,491416867,756,756,756,756,0
20241105,175900,491416867,756,756,756,756,0
20241105,175800,491416867,756,756,756,756,0
20241105,175700,491416867,756,756,756,756,0
20241105,175600,491416867,756,756,756,756,0
20241105,175500,491416867,756,756,756,756,0
20241105,175400,491416867,756,756,756,756,0
20241105,175300,491416867,756,756,756,756,0
20241105,175200,491416867,756,756,756,756,0
20241105,175100,491416867,756,756,756,756,9491
20241105,175000,491416867,756,756,756,756,0
20241105,174900,491416867,756,756,756,756,0
20241105,174800,491416867,756,756,756,756,0
20241105,174700,491416867,756,756,756,756,0
20241105,174600,491416867,756,756,756,756,0
20241105,174500,491416867,756,756,756,756,0
20241105,174400,491416867,756,756,756,756,0
20241105,174300,491416867,756,756,756,756,0
20241105,174200,491416867,756,756,756,756,0
20241105,174100,491416867,756,756,756,756,0
20241105,174000,491416867,756,756,756,756,0
20241105,173900,491416867,756,756,756,756,0
20241105,173800,491416867,756,756,756,756,0
20241105,173700,491416867,756,756,756,756,0
20241105,173600,491416867,756,756,756,756,0
20241105,173500,491416867,756,756,756,756,0
20241105,173400,491416867,756,756,756,756,0
20241105,173300,491416867,756,756,756,756,0
20241105,173200,491416867,756,756,756,756,0
20241105,173100,491416867,756,756,756,756,0
20241105,173000,491416867,756,756,756,756,0
20241105,172900,491416867,756,756,756,756,0
20241105,172800,491416867,756,756,756,756,0
20241105,172700,491416867,756,756,756,756,0
20241105,172600,491416867,756,756,756,756,0
20241105,172500,491416867,756,756,756,756,0
20241105,172400,491416867,756,756,756,756,0
20241105,172300,491416867,756,756,756,756,0
20241105,172200,491416867,756,756,756,756,0
20241105,172100,491416867,756,756,756,756,9491
20241105,172000,491416867,756,756,756,756,0
20241105,171900,491416867,756,756,756,756,0
20241105,171800,491416867,756,756,756,756,0
20241105,171700,491416867,756,756,756,756,0
20241105,171600,491416867,756,756,756,756,0
20241105,171500,491416867,756,756,756,756,0
20241105,171400,491416867,756,756,756,756,0
20241105,171300,491416867,756,756,756,756,0
20241105,171200,491416867,756,756,756,756,0
20241105,171100,491416867,756,756,756,756,0
20241105,171000,491416867,756,756,756,756,0
20241105,170900,491416867,756,756,756,756,0
20241105,170800,491416867,756,756,756,756,0
20241105,170700,491416867,756,756,756,756,0
20241105,170600,491416867,756,756,756,756,0
20241105,170500,491416867,756,756,756,756,0
20241105,170400,491416867,756,756,756,756,0
20241105,170300,491416867,756,756,756,756,0
20241105,170200,491416867,756,756,756,756,0
20241105,170100,491416867,756,756,756,756,0
20241105,170000,491416867,756,756,756,756,0
20241105,165900,491416867,756,756,756,756,0
20241105,165800,491416867,756,756,756,756,0
20241105,165700,491416867,756,756,756,756,0
20241105,165600,491416867,756,756,756,756,0
20241105,165500,491416867,756,756,756,756,0
20241105,165400,491416867,756,756,756,756,0
20241105,165300,491416867,756,756,756,756,0
20241105,165200,491416867,756,756,756,756,0
20241105,165100,491416867,756,756,756,756,9491
20241105,165000,491416867,756,756,756,756,0
20241105,164900,491416867,756,756,756,756,0
20241105,164800,491416867,756,756,756,756,0
20241105,164700,491416867,756,756,756,756,0
20241105,164600,491416867,756,756,756,756,0
20241105,164500,491416867,756,756,756,756,0
20241105,164400,491416867,756,756,756,756,0
20241105,164300,491416867,756,756,756,756,0
20241105,164200,491416867,756,756,756,756,0
20241105,164100,491416867,756,756,756,756,0
20241105,164000,491416867,756,756,756,756,0
20241105,163900,491416867,756,756,756,756,0
20241105,163800,491416867,756,756,756,756,0
20241105,163700,491416867,756,756,756,756,0
20241105,163600,491416867,756,756,756,756,0
20241105,163500,491416867,756,756,756,756,0
20241105,163400,491416867,756,756,756,756,0
20241105,163300,491416867,756,756,756,756,0
20241105,163200,491416867,756,756,756,756,0
20241105,163100,491416867,756,756,756,756,0
20241105,163000,491416867,756,756,756,756,0
20241105,162900,491416867,756,756,756,756,0
20241105,162800,491416867,756,756,756,756,0
20241105,162700,491416867,756,756,756,756,0
20241105,162600,491416867,756,756,756,756,0
20241105,162500,491416867,756,756,756,756,0
20241105,162400,491416867,756,756,756,756,0
20241105,162300,491416867,756,756,756,756,0
20241105,162200,491416867,756,756,756,756,0
20241105,162100,491416867,756,756,756,756,9491
20241105,162000,491416867,756,756,756,756,0
20241105,161900,491416867,756,756,756,756,0
20241105,161800,491416867,756,756,756,756,0
20241105,161700,491416867,756,756,756,756,0
20241105,161600,491416867,756,756,756,756,0
20241105,161500,491416867,756,756,756,756,0
20241105,161400,491416867,756,756,756,756,0
20241105,161300,491416867,756,756,756,756,0
20241105,161200,491416867,756,756,756,756,0
20241105,161100,491416867,756,756,756,756,0
20241105,161000,491416867,756,756,756,756,0
20241105,160900,491416867,756,756,756,756,0
20241105,160800,491416867,756,756,756,756,0
20241105,160700,491416867,756,756,756,756,0
20241105,160600,491416867,756,756,756,756,0
20241105,160500,491416867,756,756,756,756,0
20241105,160400,491416867,756,756,756,756,0
20241105,160300,491416867,756,756,756,756,0
20241105,160200,491416867,756,756,756,756,0
20241105,160100,491416867,756,756,756,756,0
20241105,160000,491416867,756,756,756,756,0
20241105,155900,491416867,756,756,756,756,0
20241105,155800,491416867,756,756,756,756,0
20241105,155700,491416867,756,756,756,756,0
20241105,155600,491416867,756,756,756,756,0
20241105,155500,491416867,756,756,756,756,0
20241105,155400,491416867,756,756,756,756,0
20241105,155300,491416867,756,756,756,756,0
20241105,155200,491416867,756,756,756,756,0
20241105,155100,491416867,756,756,756,756,9491
20241105,155000,491416867,756,756,756,756,0
20241105,154900,491416867,756,756,756,756,0
20241105,154800,491416867,756,756,756,756,0
20241105,154700,491416867,756,756,756,756,0
20241105,154600,491416867,756,756,756,756,0
20241105,154500,491416867,756,756,756,756,0
20241105,154400,491416867,756,756,756,756,0
20241105,154300,491416867,756,756,756,756,0
20241105,154200,491416867,756,756,756,756,0
20241105,154100,491416867,756,756,756,756,0
20241105,154000,491416867,756,756,756,756,0
20241105,153900,491416867,756,756,756,756,0
20241105,153800,491416867,756,756,756,756,0
20241105,153700,491416867,756,756,756,756,0
20241105,153600,491416867,756,756,756,756,0
20241105,153500,491416867,756,756,756,756,0
20241105,153400,491416867,756,756,756,756,0
20241105,153300,491416867,756,756,756,756,0
20241105,153200,491416867,756,756,756,756,0
20241105,153100,491416867,756,756,756,756,0
20241105,153000,491416867,756,756,756,756,9491
20241105,152900,484241671,756,756,756,756,0
20241105,152800,484241671,756,756,756,756,0
20241105,152700,484241671,756,756,756,756,0
20241105,152600,484241671,756,756,756,756,0
20241105,152500,484241671,756,756,756,756,0
20241105,152400,484241671,756,756,756,756,0
20241105,152300,484241671,756,756,756,756,0
20241105,152200,484241671,756,756,756,756,0
20241105,152100,484241671,756,756,756,756,0
20241105,152000,484241671,756,756,756,756,0
20241105,151900,484241671,756,757,757,756,4595
20241105,151800,480763432,756,757,757,756,1002
20241105,151700,480005918,756,756,756,756,2
20241105,151600,480004406,756,756,756,756,1236
20241105,151500,479069990,755,755,755,755,13
20241105,151400,479060175,755,755,755,755,0
20241105,151300,479060175,755,755,755,755,5
20241105,151200,479056400,756,756,756,756,4022
20241105,151100,476015768,756,756,756,756,1975
20241105,151000,474522668,756,755,756,755,153
20241105,150900,474407100,755,756,756,755,115
20241105,150800,474320265,756,756,756,756,1041
20241105,150700,473533269,755,756,756,755,1024
20241105,150600,472759127,756,756,756,756,5
20241105,150500,472755347,755,754,755,754,179
20241105,150400,472620361,754,755,755,754,101
20241105,150300,472544206,755,755,755,755,48
20241105,150200,472507966,756,756,756,756,0
20241105,150100,472507966,756,756,756,756,2
20241105,150000,472506454,756,756,756,756,0
20241105,145900,472506454,756,756,756,756,133
20241105,145800,472405906,755,755,755,755,2000
20241105,145700,470895906,756,756,756,756,152
20241105,145600,470780994,756,755,756,755,6
20241105,145500,470776463,754,754,754,754,1
20241105,145400,470775709,754,754,754,754,0
20241105,145300,470775709,754,754,754,754,0
20241105,145200,470775709,754,754,754,754,2894
20241105,145100,468593633,754,755,755,754,1877
20241105,145000,467176499,755,755,755,755,24
20241105,144900,467158379,755,755,755,755,7
20241105,144800,467153094,755,755,755,755,101
20241105,144700,467076839,755,755,755,755,0
20241105,144600,467076839,755,755,755,755,0
20241105,144500,467076839,755,755,755,755,0
20241105,144400,467076839,755,755,755,755,0
20241105,144300,467076839,755,755,755,755,2643
20241105,144200,465081374,754,754,754,754,0
20241105,144100,465081374,754,754,754,754,0
20241105,144000,465081374,754,754,754,754,1001
20241105,143900,464326620,755,755,755,755,5108
20241105,143800,460470080,755,755,755,755,0
20241105,143700,460470080,755,755,755,755,0
20241105,143600,460470080,755,755,755,755,1
20241105,143500,460469325,756,756,756,756,500
20241105,143400,460091325,755,755,755,755,350
20241105,143300,459827075,756,756,756,756,1
20241105,143200,459826319,756,756,756,756,0
20241105,143100,459826319,756,755,756,755,4778
20241105,143000,456218927,754,754,754,754,0
20241105,142900,456218927,754,754,754,754,1001
20241105,142800,455464173,755,755,755,755,1224
20241105,142700,454540053,755,755,755,755,0
20241105,142600,454540053,755,755,755,755,1400
20241105,142500,453483053,755,755,755,755,446
20241105,142400,453146323,755,756,756,755,34
20241105,142300,453120620,756,756,756,756,0
20241105,142200,453120620,756,756,756,756,63
20241105,142100,453072992,756,756,756,756,0
20241105,142000,453072992,756,756,756,756,0
20241105,141900,453072992,756,756,756,756,0
20241105,141800,453072992,756,756,756,756,0
20241105,141700,453072992,756,756,756,756,2
20241105,141600,453071480,756,756,756,756,1
20241105,141500,453070724,755,755,755,755,0
20241105,141400,453070724,755,755,755,755,182
20241105,141300,452933314,755,755,755,755,516
20241105,141200,452543734,755,755,755,755,5
20241105,141100,452539959,754,754,754,754,1335
20241105,141000,451533369,756,756,756,756,0
20241105,140900,451533369,756,756,756,756,102
20241105,140800,451456257,754,754,754,754,0
20241105,140700,451456257,754,754,754,754,3691
20241105,140600,448673243,753,754,754,753,10334
20241105,140500,440882927,754,754,754,754,0
20241105,140400,440882927,754,754,754,754,2069
20241105,140300,439322901,754,754,754,754,840
20241105,140200,438689541,755,755,755,755,4
20241105,140100,438686521,755,755,755,755,1314
20241105,140000,437694451,755,755,755,755,2460
20241105,135900,435837151,756,756,756,756,0
20241105,135800,435837151,756,756,756,756,178
20241105,135700,435702583,756,755,756,755,296
20241105,135600,435478808,755,755,755,755,86
20241105,135500,435413878,755,755,755,755,0
20241105,135400,435413878,755,755,755,755,661
20241105,135300,434914823,755,755,755,755,0
20241105,135200,434914823,755,755,755,755,1
20241105,135100,434914068,755,755,755,755,382
20241105,135000,434625658,755,755,756,755,624
20241105,134900,434154488,756,756,756,756,210
20241105,134800,433995728,756,756,756,756,20
20241105,134700,433980608,756,756,756,756,15418
20241105,134600,422324600,756,756,756,756,58
20241105,134500,422280752,757,757,757,757,1
20241105,134400,422279995,756,756,756,756,28
20241105,134300,422258827,756,757,757,756,1023
20241105,134200,421484799,756,756,756,756,4
20241105,134100,421481775,756,757,757,756,639
20241105,134000,420998054,757,757,757,757,24
20241105,133900,420979886,756,756,756,756,304
20241105,133800,420750062,756,756,756,756,0
20241105,133700,420750062,756,756,756,756,0
20241105,133600,420750062,756,756,757,756,4266
20241105,133500,417520704,757,757,757,757,0
20241105,133400,417520704,757,757,757,757,185
20241105,133300,417380659,757,756,757,756,10200
20241105,133200,409659459,757,757,757,757,142
20241105,133100,409551965,757,758,758,757,5946
20241105,133000,405050837,757,757,757,757,1501
20241105,132900,403914580,757,757,757,757,3
20241105,132800,403912309,758,758,758,758,500
20241105,132700,403533309,758,758,758,757,1052
20241105,132600,402736193,757,758,758,757,4012
20241105,132500,399698909,757,758,758,757,21
20241105,132400,399682992,757,758,758,757,1039
20241105,132300,398895436,758,758,758,758,300
20241105,132200,398668036,757,758,758,757,4097
20241105,132100,395562512,758,758,759,758,189
20241105,132000,395419098,759,757,759,756,4229
20241105,131900,392217608,757,758,758,757,8506
20241105,131800,385770063,758,759,759,758,3948
20241105,131700,382773537,758,759,759,758,3037
20241105,131600,380471456,758,758,758,757,3153
20241105,131500,378081485,758,760,760,758,2768
20241105,131400,375980573,760,759,760,759,1250
20241105,131300,375030574,759,759,760,759,12197
20241105,131200,365761188,759,759,759,758,2508
20241105,131100,363857717,758,757,758,757,6178
20241105,131000,359174829,757,757,757,757,6794
20241105,130900,354031771,756,756,756,756,50
20241105,130800,353993971,756,755,756,755,3329
20241105,130700,351477947,755,755,755,755,282
20241105,130600,351265037,755,755,755,755,108
20241105,130500,351183497,755,755,755,755,0
20241105,130400,351183497,755,755,755,755,0
20241105,130300,351183497,755,754,755,754,2284
20241105,130200,349460398,754,754,754,754,0
20241105,130100,349460398,754,754,754,754,1000
20241105,130000,348706398,754,754,754,754,73
20241105,125900,348651356,754,754,754,754,0
20241105,125800,348651356,754,754,754,754,20
20241105,125700,348636276,753,753,753,753,0
20241105,125600,348636276,753,753,753,753,245
20241105,125500,348451791,754,754,754,754,4
20241105,125400,348448775,754,753,754,753,890
20241105,125300,347778600,753,753,753,753,5000
20241105,125200,344013600,753,754,754,753,315
20241105,125100,343776404,752,754,754,752,4401
20241105,125000,340462052,754,754,754,754,0
20241105,124900,340462052,754,754,754,754,3
20241105,124800,340459790,752,752,752,752,0
20241105,124700,340459790,752,753,753,752,1818
20241105,124600,339091464,754,754,754,754,103
20241105,124500,339013802,753,754,754,753,21
20241105,124400,338997969,754,754,754,754,50
20241105,124300,338960269,754,754,754,754,4
20241105,124200,338957253,754,754,754,754,0
20241105,124100,338957253,754,754,754,754,0
20241105,124000,338957253,754,754,754,754,401
20241105,123900,338654899,754,754,754,754,10
20241105,123800,338647359,753,753,753,753,404
20241105,123700,338343147,754,754,754,754,52
20241105,123600,338303939,754,754,754,754,260
20241105,123500,338107899,754,754,754,753,732
20241105,123400,337556153,754,754,754,754,60
20241105,123300,337510913,754,754,754,754,5096
20241105,123200,333668529,752,752,752,752,0
20241105,123100,333668529,752,752,752,752,606
20241105,123000,333212817,752,752,752,752,0
20241105,122900,333212817,752,752,752,752,0
20241105,122800,333212817,752,753,753,752,4665
20241105,122700,329700570,753,754,754,753,70
20241105,122600,329647854,754,754,754,754,547
20241105,122500,329235416,754,754,754,754,0
20241105,122400,329235416,754,754,754,754,1600
20241105,122300,328029016,754,754,754,754,3320
20241105,122200,325525736,754,754,754,754,2
20241105,122100,325524228,753,753,753,753,1000
20241105,122000,324771228,754,754,754,754,5
20241105,121900,324767458,754,754,754,754,605
20241105,121800,324311288,755,755,755,755,0
20241105,121700,324311288,755,753,755,753,488
20241105,121600,323943820,755,754,755,754,1973
20241105,121500,322456176,754,754,754,754,3
20241105,121400,322453914,753,753,753,753,2050
20241105,121300,320910264,754,754,754,754,5
20241105,121200,320906494,753,753,753,753,0
20241105,121100,320906494,753,753,753,753,3370
20241105,121000,318368884,753,753,753,753,100
20241105,120900,318293584,752,752,752,752,0
20241105,120800,318293584,752,753,754,752,717
20241105,120700,317753732,753,753,753,753,459
20241105,120600,317408105,753,752,753,752,2700
20241105,120500,315375705,753,752,753,751,3002
20241105,120400,313118951,753,753,753,753,2739
20241105,120300,311056484,754,754,754,754,0
20241105,120200,311056484,754,754,754,754,101
20241105,120100,310980330,753,754,754,753,111
20241105,120000,310896646,754,754,754,754,0
20241105,115900,310896646,754,754,754,754,101
20241105,115800,310820492,754,754,754,754,5
20241105,115700,310816722,754,754,754,754,2667
20241105,115600,308805804,754,754,754,754,0
20241105,115500,308805804,754,754,754,754,0
20241105,115400,308805804,754,754,754,754,0
20241105,115300,308805804,754,754,754,754,51
20241105,115200,308767350,754,754,754,754,50
20241105,115100,308729650,754,754,754,754,382
20241105,115000,308441622,754,754,754,754,0
20241105,114900,308441622,754,753,754,753,5386
20241105,114800,304380961,752,752,752,752,1
20241105,114700,304380209,752,752,752,752,1
20241105,114600,304379457,753,753,753,753,0
20241105,114500,304379457,753,753,753,753,0
20241105,114400,304379457,753,753,753,753,33
20241105,114300,304354608,753,753,753,753,1
20241105,114200,304353855,753,753,753,753,1
20241105,114100,304353102,753,754,754,753,48
20241105,114000,304316956,753,753,753,753,2
20241105,113900,304315450,754,754,754,754,1
20241105,113800,304314696,754,754,754,754,0
20241105,113700,304314696,754,754,754,754,0
20241105,113600,304314696,754,754,754,754,0
20241105,113500,304314696,754,754,754,754,0
20241105,113400,304314696,754,754,754,754,20
20241105,113300,304299616,754,754,754,754,0
20241105,113200,304299616,754,753,754,753,3371
20241105,113100,301761252,752,752,752,752,2
20241105,113000,301759748,753,753,753,753,3
20241105,112900,301757489,753,753,753,753,100
20241105,112800,301682189,753,753,753,752,52
20241105,112700,301643074,752,752,752,752,1680
20241105,112600,300379714,753,753,753,753,247
20241105,112500,300193723,753,753,753,753,0
20241105,112400,300193723,753,753,753,753,0
20241105,112300,300193723,753,753,753,753,5000
20241105,112200,296428723,754,754,754,754,100
20241105,112100,296353323,754,754,754,754,0
20241105,112000,296353323,754,754,754,754,2
20241105,111900,296351815,753,753,753,753,116
20241105,111800,296264467,753,753,753,753,0
20241105,111700,296264467,753,753,753,753,85
20241105,111600,296200462,753,753,753,753,2
20241105,111500,296198956,754,754,754,754,0
20241105,111400,296198956,754,754,754,754,5
20241105,111300,296195186,753,753,753,753,100
20241105,111200,296119886,754,754,754,754,0
20241105,111100,296119886,754,754,754,754,653
20241105,111000,295627524,754,754,754,754,31
20241105,110900,295604150,754,753,755,753,236
20241105,110800,295426183,755,755,755,755,264
20241105,110700,295226863,754,754,754,754,0
20241105,110600,295226863,754,754,754,754,0
20241105,110500,295226863,754,754,754,754,257
20241105,110400,295033085,754,754,754,754,1
20241105,110300,295032331,754,754,754,754,300
20241105,110200,294806131,754,754,754,754,0
20241105,110100,294806131,754,754,754,754,3
20241105,110000,294803869,754,754,754,754,15
20241105,105900,294792559,754,754,754,754,0
20241105,105800,294792559,754,754,754,754,234
20241105,105700,294616123,754,753,754,753,34
20241105,105600,294590517,753,753,753,753,0
20241105,105500,294590517,753,754,754,753,101
20241105,105400,294514364,753,753,753,752,759
20241105,105300,293942888,755,755,755,754,143
20241105,105200,293835023,756,756,756,756,3
20241105,105100,293832755,754,754,754,754,300
20241105,105000,293606555,756,756,756,755,425
20241105,104900,293285668,756,756,756,755,305
20241105,104800,293055270,756,756,756,756,3
20241105,104700,293053002,756,756,756,755,58
20241105,104600,293009209,756,757,757,756,410
20241105,104500,292699194,757,755,757,755,11644
20241105,104400,283902235,754,754,754,751,2164
20241105,104300,282270582,751,751,751,751,5239
20241105,104200,278336093,752,752,752,752,6658
20241105,104100,273329277,754,754,754,754,1
20241105,104000,273328523,754,754,754,754,525
20241105,103900,272932673,754,754,754,754,53
20241105,103800,272892711,754,754,754,754,0
20241105,103700,272892711,754,754,754,754,61
20241105,103600,272846717,754,754,754,754,0
20241105,103500,272846717,754,750,754,750,229
20241105,103400,272674851,752,752,752,752,5
20241105,103300,272671091,752,752,752,752,5
20241105,103200,272667331,750,750,750,750,2101
20241105,103100,271091581,752,751,752,751,502
20241105,103000,270714577,751,751,751,751,1336
20241105,102900,269711241,751,752,752,751,4583
20241105,102800,266269308,754,754,754,754,0
20241105,102700,266269308,754,754,754,754,0
20241105,102600,266269308,754,752,754,752,2688
20241105,102500,264246090,753,752,753,752,256
20241105,102400,264053573,753,753,753,753,2
20241105,102300,264052067,753,753,753,753,5
20241105,102200,264048302,751,750,752,750,555
20241105,102100,263631402,750,752,753,750,1006
20241105,102000,262876767,753,753,753,752,516
20241105,101900,262488220,751,753,753,751,4
20241105,101800,262485210,753,753,753,753,3
20241105,101700,262482951,750,753,753,750,162
20241105,101600,262361366,753,751,753,751,2376
20241105,101500,260576988,752,752,752,752,12
20241105,101400,260567964,753,753,753,753,5
20241105,101300,260564199,753,753,753,753,505
20241105,101200,260183934,753,752,753,752,65
20241105,101100,260135034,752,752,752,752,954
20241105,101000,259417626,751,751,751,751,6987
20241105,100900,254170389,750,750,751,750,1408
20241105,100800,253114364,750,749,750,749,6894
20241105,100700,247943964,749,749,750,749,212
20241105,100600,247785175,749,748,749,748,4377
20241105,100500,244508052,750,750,751,749,603
20241105,100400,244056300,751,749,751,749,844
20241105,100300,243424112,751,751,751,751,0
20241105,100200,243424112,751,750,751,750,16271
20241105,100100,231220851,751,750,752,750,488
20241105,100000,230854419,751,750,753,750,271
20241105,095900,230651134,753,753,753,750,1901
20241105,095800,229222791,750,751,751,750,427
20241105,095700,228902407,750,751,752,750,6588
20241105,095600,223954845,751,751,751,751,8519
20241105,095500,217557076,751,751,751,751,3760
20241105,095400,214733316,752,752,752,751,13114
20241105,095300,204872646,753,753,753,753,110
20241105,095200,204789816,752,752,752,752,1852
20241105,095100,203397112,753,751,753,751,2574
20241105,095000,201463974,753,752,753,752,135
20241105,094900,201362449,753,755,755,753,202
20241105,094800,201210339,756,755,756,755,1000
20241105,094700,200454439,756,756,756,756,0
20241105,094600,200454439,756,754,756,754,7416
20241105,094500,194857939,752,752,752,752,2397
20241105,094400,193055395,754,752,754,752,196
20241105,094300,192907993,754,754,754,754,202
20241105,094200,192755685,753,753,753,753,0
20241105,094100,192755685,753,756,756,751,7226
20241105,094000,187312615,754,754,756,754,364
20241105,093900,187038157,756,757,757,754,12923
20241105,093800,177276128,757,757,757,756,1566
20241105,093700,176091480,757,757,757,757,632
20241105,093600,175613056,757,756,757,755,3180
20241105,093500,173208222,755,756,756,755,534
20241105,093400,172805025,755,756,757,755,1611
20241105,093300,171587113,755,756,757,755,423
20241105,093200,171267322,756,755,757,754,4637
20241105,093100,167764277,755,755,755,754,2073
20241105,093000,166200199,754,755,755,754,1190
20241105,092900,165302429,754,755,755,754,16
20241105,092800,165290351,754,754,754,754,0
20241105,092700,165290351,754,755,755,753,13339
20241105,092600,155228373,755,755,755,755,4579
20241105,092500,151771228,756,754,756,754,2711
20241105,092400,149724400,756,755,756,754,2804
20241105,092300,147605143,754,755,756,754,1148
20241105,092200,146738292,753,755,755,753,7247
20241105,092100,141273955,757,757,757,757,1441
20241105,092000,140183118,755,752,756,752,10037
20241105,091900,132605069,752,750,752,750,456
20241105,091800,132262185,752,752,753,750,5416
20241105,091700,128195366,753,752,754,751,1372
20241105,091600,127164777,755,751,755,751,2185
20241105,091500,125518210,752,755,755,752,16346
20241105,091400,113210186,755,755,755,753,1947
20241105,091300,111740665,753,754,755,753,1302
20241105,091200,110758741,753,752,753,752,6324
20241105,091100,106002710,752,755,755,751,16848
20241105,091000,93312056,754,754,755,753,2823
20241105,090900,91183495,753,754,754,753,3246
20241105,090800,88738613,754,754,755,754,8692
20241105,090700,82176362,754,748,754,748,14480
20241105,090600,71281906,748,753,753,748,17154
20241105,090500,58450312,748,749,753,746,9956
20241105,090400,50982936,748,751,751,748,3056
20241105,090300,48692998,751,752,752,750,1341
20241105,090200,47685254,752,753,753,748,1838
20241105,090100,46301456,748,754,754,747,6356
20241105,090000,41542284,748,755,755,748,55196