stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190200,1488147162,707,707,707,707,5696
20241105,190100,1488147162,707,707,707,707,0
20241105,190000,1488147162,707,707,707,707,0
20241105,185900,1488147162,707,707,707,707,0
20241105,185800,1488147162,707,707,707,707,0
20241105,185700,1488147162,707,707,707,707,0
20241105,185600,1488147162,707,707,707,707,0
20241105,185500,1488147162,707,707,707,707,0
20241105,185400,1488147162,707,707,707,707,0
20241105,185300,1488147162,707,707,707,707,0
20241105,185200,1488147162,707,707,707,707,0
20241105,185100,1488147162,707,707,707,707,0
20241105,185000,1488147162,707,707,707,707,0
20241105,184900,1488147162,707,707,707,707,0
20241105,184800,1488147162,707,707,707,707,0
20241105,184700,1488147162,707,707,707,707,0
20241105,184600,1488147162,707,707,707,707,0
20241105,184500,1488147162,707,707,707,707,0
20241105,184400,1488147162,707,707,707,707,0
20241105,184300,1488147162,707,707,707,707,0
20241105,184200,1488147162,707,707,707,707,0
20241105,184100,1488147162,707,707,707,707,0
20241105,184000,1488147162,707,707,707,707,0
20241105,183900,1488147162,707,707,707,707,0
20241105,183800,1488147162,707,707,707,707,0
20241105,183700,1488147162,707,707,707,707,0
20241105,183600,1488147162,707,707,707,707,0
20241105,183500,1488147162,707,707,707,707,0
20241105,183400,1488147162,707,707,707,707,0
20241105,183300,1488147162,707,707,707,707,0
20241105,183200,1488147162,707,707,707,707,5696
20241105,183100,1488147162,707,707,707,707,0
20241105,183000,1488147162,707,707,707,707,0
20241105,182900,1488147162,707,707,707,707,0
20241105,182800,1488147162,707,707,707,707,0
20241105,182700,1488147162,707,707,707,707,0
20241105,182600,1488147162,707,707,707,707,0
20241105,182500,1488147162,707,707,707,707,0
20241105,182400,1488147162,707,707,707,707,0
20241105,182300,1488147162,707,707,707,707,0
20241105,182200,1488147162,707,707,707,707,0
20241105,182100,1488147162,707,707,707,707,0
20241105,182000,1488147162,707,707,707,707,0
20241105,181900,1488147162,707,707,707,707,0
20241105,181800,1488147162,707,707,707,707,0
20241105,181700,1488147162,707,707,707,707,0
20241105,181600,1488147162,707,707,707,707,0
20241105,181500,1488147162,707,707,707,707,0
20241105,181400,1488147162,707,707,707,707,0
20241105,181300,1488147162,707,707,707,707,0
20241105,181200,1488147162,707,707,707,707,0
20241105,181100,1488147162,707,707,707,707,0
20241105,181000,1488147162,707,707,707,707,0
20241105,180900,1488147162,707,707,707,707,0
20241105,180800,1488147162,707,707,707,707,0
20241105,180700,1488147162,707,707,707,707,0
20241105,180600,1488147162,707,707,707,707,0
20241105,180500,1488147162,707,707,707,707,0
20241105,180400,1488147162,707,707,707,707,0
20241105,180300,1488147162,707,707,707,707,0
20241105,180200,1488147162,707,707,707,707,5696
20241105,180100,1488147162,707,707,707,707,0
20241105,180000,1488147162,707,707,707,707,0
20241105,175900,1488147162,707,707,707,707,0
20241105,175800,1488147162,707,707,707,707,0
20241105,175700,1488147162,707,707,707,707,0
20241105,175600,1488147162,707,707,707,707,0
20241105,175500,1488147162,707,707,707,707,0
20241105,175400,1488147162,707,707,707,707,0
20241105,175300,1488147162,707,707,707,707,0
20241105,175200,1488147162,707,707,707,707,0
20241105,175100,1488147162,707,707,707,707,0
20241105,175000,1488147162,707,707,707,707,0
20241105,174900,1488147162,707,707,707,707,0
20241105,174800,1488147162,707,707,707,707,0
20241105,174700,1488147162,707,707,707,707,0
20241105,174600,1488147162,707,707,707,707,0
20241105,174500,1488147162,707,707,707,707,0
20241105,174400,1488147162,707,707,707,707,0
20241105,174300,1488147162,707,707,707,707,0
20241105,174200,1488147162,707,707,707,707,0
20241105,174100,1488147162,707,707,707,707,0
20241105,174000,1488147162,707,707,707,707,0
20241105,173900,1488147162,707,707,707,707,0
20241105,173800,1488147162,707,707,707,707,0
20241105,173700,1488147162,707,707,707,707,0
20241105,173600,1488147162,707,707,707,707,0
20241105,173500,1488147162,707,707,707,707,0
20241105,173400,1488147162,707,707,707,707,0
20241105,173300,1488147162,707,707,707,707,0
20241105,173200,1488147162,707,707,707,707,5696
20241105,173100,1488147162,707,707,707,707,0
20241105,173000,1488147162,707,707,707,707,0
20241105,172900,1488147162,707,707,707,707,0
20241105,172800,1488147162,707,707,707,707,0
20241105,172700,1488147162,707,707,707,707,0
20241105,172600,1488147162,707,707,707,707,0
20241105,172500,1488147162,707,707,707,707,0
20241105,172400,1488147162,707,707,707,707,0
20241105,172300,1488147162,707,707,707,707,0
20241105,172200,1488147162,707,707,707,707,0
20241105,172100,1488147162,707,707,707,707,0
20241105,172000,1488147162,707,707,707,707,0
20241105,171900,1488147162,707,707,707,707,0
20241105,171800,1488147162,707,707,707,707,0
20241105,171700,1488147162,707,707,707,707,0
20241105,171600,1488147162,707,707,707,707,0
20241105,171500,1488147162,707,707,707,707,0
20241105,171400,1488147162,707,707,707,707,0
20241105,171300,1488147162,707,707,707,707,0
20241105,171200,1488147162,707,707,707,707,0
20241105,171100,1488147162,707,707,707,707,0
20241105,171000,1488147162,707,707,707,707,0
20241105,170900,1488147162,707,707,707,707,0
20241105,170800,1488147162,707,707,707,707,0
20241105,170700,1488147162,707,707,707,707,0
20241105,170600,1488147162,707,707,707,707,0
20241105,170500,1488147162,707,707,707,707,0
20241105,170400,1488147162,707,707,707,707,0
20241105,170300,1488147162,707,707,707,707,0
20241105,170200,1488147162,707,707,707,707,5696
20241105,170100,1488147162,707,707,707,707,0
20241105,170000,1488147162,707,707,707,707,0
20241105,165900,1488147162,707,707,707,707,0
20241105,165800,1488147162,707,707,707,707,0
20241105,165700,1488147162,707,707,707,707,0
20241105,165600,1488147162,707,707,707,707,0
20241105,165500,1488147162,707,707,707,707,0
20241105,165400,1488147162,707,707,707,707,0
20241105,165300,1488147162,707,707,707,707,0
20241105,165200,1488147162,707,707,707,707,0
20241105,165100,1488147162,707,707,707,707,0
20241105,165000,1488147162,707,707,707,707,0
20241105,164900,1488147162,707,707,707,707,0
20241105,164800,1488147162,707,707,707,707,0
20241105,164700,1488147162,707,707,707,707,0
20241105,164600,1488147162,707,707,707,707,0
20241105,164500,1488147162,707,707,707,707,0
20241105,164400,1488147162,707,707,707,707,0
20241105,164300,1488147162,707,707,707,707,0
20241105,164200,1488147162,707,707,707,707,0
20241105,164100,1488147162,707,707,707,707,0
20241105,164000,1488147162,707,707,707,707,0
20241105,163900,1488147162,707,707,707,707,0
20241105,163800,1488147162,707,707,707,707,0
20241105,163700,1488147162,707,707,707,707,0
20241105,163600,1488147162,707,707,707,707,0
20241105,163500,1488147162,707,707,707,707,0
20241105,163400,1488147162,707,707,707,707,0
20241105,163300,1488147162,707,707,707,707,0
20241105,163200,1488147162,707,707,707,707,5696
20241105,163100,1488147162,707,707,707,707,0
20241105,163000,1488147162,707,707,707,707,0
20241105,162900,1488147162,707,707,707,707,0
20241105,162800,1488147162,707,707,707,707,0
20241105,162700,1488147162,707,707,707,707,0
20241105,162600,1488147162,707,707,707,707,0
20241105,162500,1488147162,707,707,707,707,0
20241105,162400,1488147162,707,707,707,707,0
20241105,162300,1488147162,707,707,707,707,0
20241105,162200,1488147162,707,707,707,707,0
20241105,162100,1488147162,707,707,707,707,0
20241105,162000,1488147162,707,707,707,707,0
20241105,161900,1488147162,707,707,707,707,0
20241105,161800,1488147162,707,707,707,707,0
20241105,161700,1488147162,707,707,707,707,0
20241105,161600,1488147162,707,707,707,707,0
20241105,161500,1488147162,707,707,707,707,0
20241105,161400,1488147162,707,707,707,707,0
20241105,161300,1488147162,707,707,707,707,0
20241105,161200,1488147162,707,707,707,707,0
20241105,161100,1488147162,707,707,707,707,0
20241105,161000,1488147162,707,707,707,707,0
20241105,160900,1488147162,707,707,707,707,0
20241105,160800,1488147162,707,707,707,707,0
20241105,160700,1488147162,707,707,707,707,0
20241105,160600,1488147162,707,707,707,707,0
20241105,160500,1488147162,707,707,707,707,0
20241105,160400,1488147162,707,707,707,707,0
20241105,160300,1488147162,707,707,707,707,0
20241105,160200,1488147162,707,707,707,707,5696
20241105,160100,1488147162,707,707,707,707,0
20241105,160000,1488147162,707,707,707,707,0
20241105,155900,1488147162,707,707,707,707,0
20241105,155800,1488147162,707,707,707,707,0
20241105,155700,1488147162,707,707,707,707,0
20241105,155600,1488147162,707,707,707,707,0
20241105,155500,1488147162,707,707,707,707,0
20241105,155400,1488147162,707,707,707,707,0
20241105,155300,1488147162,707,707,707,707,0
20241105,155200,1488147162,707,707,707,707,0
20241105,155100,1488147162,707,707,707,707,0
20241105,155000,1488147162,707,707,707,707,0
20241105,154900,1488147162,707,707,707,707,0
20241105,154800,1488147162,707,707,707,707,0
20241105,154700,1488147162,707,707,707,707,0
20241105,154600,1488147162,707,707,707,707,0
20241105,154500,1488147162,707,707,707,707,0
20241105,154400,1488147162,707,707,707,707,0
20241105,154300,1488147162,707,707,707,707,0
20241105,154200,1488147162,707,707,707,707,0
20241105,154100,1488147162,707,707,707,707,0
20241105,154000,1488147162,707,707,707,707,0
20241105,153900,1488147162,707,707,707,707,0
20241105,153800,1488147162,707,707,707,707,0
20241105,153700,1488147162,707,707,707,707,0
20241105,153600,1488147162,707,707,707,707,0
20241105,153500,1488147162,707,707,707,707,0
20241105,153400,1488147162,707,707,707,707,0
20241105,153300,1488147162,707,707,707,707,0
20241105,153200,1488147162,707,707,707,707,5696
20241105,153100,1488147162,707,707,707,707,0
20241105,153000,1488147162,707,707,707,707,5696
20241105,152900,1484120090,702,702,702,702,0
20241105,152800,1484120090,702,702,702,702,0
20241105,152700,1484120090,702,702,702,702,0
20241105,152600,1484120090,702,702,702,702,0
20241105,152500,1484120090,702,702,702,702,0
20241105,152400,1484120090,702,702,702,702,0
20241105,152300,1484120090,702,702,702,702,0
20241105,152200,1484120090,702,702,702,702,0
20241105,152100,1484120090,702,702,702,702,0
20241105,152000,1484120090,702,702,702,702,0
20241105,151900,1484120090,702,702,707,702,2499
20241105,151800,1482365237,702,705,705,702,8901
20241105,151700,1476097532,706,706,706,706,10
20241105,151600,1476090472,706,706,706,706,0
20241105,151500,1476090472,706,706,706,706,191
20241105,151400,1475955626,706,706,706,706,0
20241105,151300,1475955626,706,706,706,706,92
20241105,151200,1475890674,706,707,707,706,57
20241105,151100,1475850395,707,707,707,707,130
20241105,151000,1475758485,706,706,706,706,500
20241105,150900,1475405485,705,705,705,705,0
20241105,150800,1475405485,705,706,706,705,1396
20241105,150700,1474421205,707,707,707,707,0
20241105,150600,1474421205,707,707,707,707,158
20241105,150500,1474309499,707,707,707,707,1
20241105,150400,1474308792,706,706,707,706,411
20241105,150300,1474018625,706,706,706,706,0
20241105,150200,1474018625,706,706,706,706,2
20241105,150100,1474017213,706,706,706,706,100
20241105,150000,1473946613,706,706,706,706,114
20241105,145900,1473866129,706,706,706,706,53
20241105,145800,1473828711,705,705,705,705,176
20241105,145700,1473704631,705,706,706,705,362
20241105,145600,1473449420,705,705,705,705,2
20241105,145500,1473448010,705,705,705,705,32
20241105,145400,1473425450,705,705,705,705,100
20241105,145300,1473354950,705,705,705,705,0
20241105,145200,1473354950,705,705,705,705,0
20241105,145100,1473354950,705,705,705,705,0
20241105,145000,1473354950,705,705,705,705,1694
20241105,144900,1472160680,705,704,705,704,113
20241105,144800,1472081115,705,705,705,705,0
20241105,144700,1472081115,705,705,705,705,38
20241105,144600,1472054325,705,705,705,705,212
20241105,144500,1471904865,705,705,705,705,719
20241105,144400,1471397970,706,706,706,706,0
20241105,144300,1471397970,706,706,706,706,0
20241105,144200,1471397970,706,706,706,706,0
20241105,144100,1471397970,706,706,706,706,360
20241105,144000,1471143810,706,706,706,706,372
20241105,143900,1470881178,706,706,706,706,13453
20241105,143800,1461383360,705,705,705,704,610
20241105,143700,1460953610,705,705,705,705,0
20241105,143600,1460953610,705,705,705,705,0
20241105,143500,1460953610,705,705,705,705,52
20241105,143400,1460916950,706,706,706,706,0
20241105,143300,1460916950,706,706,706,706,35
20241105,143200,1460892240,706,706,706,706,0
20241105,143100,1460892240,706,705,706,705,2
20241105,143000,1460890829,704,704,704,704,0
20241105,142900,1460890829,704,704,704,704,490
20241105,142800,1460545869,702,703,704,702,1170
20241105,142700,1459722492,703,703,703,703,496
20241105,142600,1459373804,703,703,703,703,1818
20241105,142500,1458095750,704,704,704,704,4479
20241105,142400,1454942534,704,704,704,704,429
20241105,142300,1454640518,704,704,704,704,951
20241105,142200,1453971014,704,704,704,704,2136
20241105,142100,1452467270,703,707,707,703,6225
20241105,142000,1448080844,707,707,707,707,1
20241105,141900,1448080137,705,707,707,705,2
20241105,141800,1448078725,705,705,705,705,414
20241105,141700,1447786855,705,705,705,705,0
20241105,141600,1447786855,705,707,707,705,186
20241105,141500,1447655723,707,707,707,707,0
20241105,141400,1447655723,707,707,707,707,0
20241105,141300,1447655723,707,707,707,707,1
20241105,141200,1447655016,706,706,706,706,10
20241105,141100,1447647956,707,707,707,707,33
20241105,141000,1447624625,706,706,706,706,0
20241105,140900,1447624625,706,706,706,706,10
20241105,140800,1447617565,707,707,707,707,0
20241105,140700,1447617565,707,707,707,707,1
20241105,140600,1447616858,707,707,707,707,2000
20241105,140500,1446202858,707,707,707,707,0
20241105,140400,1446202858,707,707,707,707,0
20241105,140300,1446202858,707,707,707,707,1
20241105,140200,1446202151,705,705,705,705,0
20241105,140100,1446202151,705,705,705,705,20
20241105,140000,1446188051,705,704,705,704,636
20241105,135900,1445740261,705,705,705,705,4425
20241105,135800,1442620636,705,705,705,705,0
20241105,135700,1442620636,705,705,705,705,158
20241105,135600,1442509246,705,705,705,703,9790
20241105,135500,1435618162,706,706,706,706,411
20241105,135400,1435327996,707,707,707,707,10
20241105,135300,1435320926,707,707,707,707,108
20241105,135200,1435244570,707,707,707,707,45
20241105,135100,1435212755,707,707,707,707,37
20241105,135000,1435186596,705,705,705,705,0
20241105,134900,1435186596,705,705,705,705,0
20241105,134800,1435186596,705,705,705,705,0
20241105,134700,1435186596,705,707,707,705,350
20241105,134600,1434939246,706,704,706,704,2539
20241105,134500,1433151784,706,705,706,704,1157
20241105,134400,1432336123,707,707,707,707,0
20241105,134300,1432336123,707,707,707,707,1
20241105,134200,1432335416,706,706,706,706,1000
20241105,134100,1431629416,705,705,705,705,697
20241105,134000,1431138031,706,706,706,706,2542
20241105,133900,1429343379,707,707,707,707,20
20241105,133800,1429329239,707,707,707,707,20
20241105,133700,1429315099,707,707,707,707,0
20241105,133600,1429315099,707,707,707,707,0
20241105,133500,1429315099,707,707,707,707,0
20241105,133400,1429315099,707,707,707,707,500
20241105,133300,1428961599,707,708,708,707,66
20241105,133200,1428914915,707,707,707,707,15
20241105,133100,1428904310,708,708,708,708,3449
20241105,133000,1426462418,708,708,708,708,0
20241105,132900,1426462418,708,708,708,708,1088
20241105,132800,1425692114,709,709,709,709,1000
20241105,132700,1424983114,710,710,710,710,1
20241105,132600,1424982404,707,707,707,707,10
20241105,132500,1424975334,707,707,707,707,0
20241105,132400,1424975334,707,707,707,707,0
20241105,132300,1424975334,707,707,707,707,0
20241105,132200,1424975334,707,707,707,707,501
20241105,132100,1424621127,707,710,710,707,51
20241105,132000,1424585067,705,705,705,705,0
20241105,131900,1424585067,705,705,705,705,0
20241105,131800,1424585067,705,708,708,705,12584
20241105,131700,1415698463,707,707,707,707,0
20241105,131600,1415698463,707,707,707,707,0
20241105,131500,1415698463,707,710,710,707,7879
20241105,131400,1410122366,710,710,710,710,0
20241105,131300,1410122366,710,710,710,710,0
20241105,131200,1410122366,710,710,710,710,0
20241105,131100,1410122366,710,710,710,710,0
20241105,131000,1410122366,710,710,710,710,1365
20241105,130900,1409153216,712,712,712,712,114
20241105,130800,1409072048,712,712,712,712,0
20241105,130700,1409072048,712,712,712,712,0
20241105,130600,1409072048,712,710,712,710,293
20241105,130500,1408864016,710,710,710,710,0
20241105,130400,1408864016,710,710,710,710,0
20241105,130300,1408864016,710,710,710,710,48
20241105,130200,1408829936,710,712,712,710,1200
20241105,130100,1407977036,712,710,712,709,1000
20241105,130000,1407266531,712,712,712,708,24141
20241105,125900,1390122429,711,711,711,711,0
20241105,125800,1390122429,711,711,711,711,0
20241105,125700,1390122429,711,711,711,711,1
20241105,125600,1390121718,711,711,711,711,0
20241105,125500,1390121718,711,711,711,711,47
20241105,125400,1390088301,713,713,713,713,29
20241105,125300,1390067624,713,713,713,713,0
20241105,125200,1390067624,713,713,713,713,0
20241105,125100,1390067624,713,711,713,711,128
20241105,125000,1389976614,710,710,710,710,459
20241105,124900,1389650724,710,711,711,710,900
20241105,124800,1389010883,711,712,712,711,550
20241105,124700,1388619563,713,713,713,713,0
20241105,124600,1388619563,713,713,713,713,100
20241105,124500,1388548263,713,713,713,713,0
20241105,124400,1388548263,713,714,714,713,2030
20241105,124300,1387100872,713,713,713,713,45
20241105,124200,1387068787,713,714,714,713,25
20241105,124100,1387050952,714,714,714,714,142
20241105,124000,1386949564,713,713,713,713,21
20241105,123900,1386934591,714,714,714,714,1015
20241105,123800,1386209881,713,713,713,713,0
20241105,123700,1386209881,713,713,713,713,0
20241105,123600,1386209881,713,713,713,713,0
20241105,123500,1386209881,713,713,713,713,0
20241105,123400,1386209881,713,713,713,713,0
20241105,123300,1386209881,713,714,714,713,1551
20241105,123200,1385102599,715,715,715,715,0
20241105,123100,1385102599,715,715,715,715,1
20241105,123000,1385101884,714,713,714,713,3308
20241105,122900,1382741256,713,713,713,713,0
20241105,122800,1382741256,713,713,713,713,0
20241105,122700,1382741256,713,713,713,713,1
20241105,122600,1382740543,713,713,713,712,17
20241105,122500,1382728423,713,713,713,713,0
20241105,122400,1382728423,713,713,713,713,0
20241105,122300,1382728423,713,713,713,713,285
20241105,122200,1382525218,712,712,712,712,15
20241105,122100,1382514538,712,712,712,712,300
20241105,122000,1382300938,712,712,712,712,0
20241105,121900,1382300938,712,712,712,712,1
20241105,121800,1382300226,712,712,712,712,0
20241105,121700,1382300226,712,712,712,712,0
20241105,121600,1382300226,712,712,712,712,0
20241105,121500,1382300226,712,712,712,712,0
20241105,121400,1382300226,712,712,712,712,0
20241105,121300,1382300226,712,713,713,712,110
20241105,121200,1382221806,712,712,712,712,10
20241105,121100,1382214686,712,712,712,712,450
20241105,121000,1381894286,712,712,712,712,0
20241105,120900,1381894286,712,711,712,711,2476
20241105,120800,1380132174,711,711,711,711,650
20241105,120700,1379670024,711,711,711,711,8399
20241105,120600,1373698335,711,711,711,711,400
20241105,120500,1373413935,710,710,710,710,539
20241105,120400,1373031245,710,710,710,710,400
20241105,120300,1372747245,710,710,710,710,35
20241105,120200,1372722395,709,709,709,709,0
20241105,120100,1372722395,709,709,709,709,0
20241105,120000,1372722395,709,709,709,709,0
20241105,115900,1372722395,709,709,709,709,0
20241105,115800,1372722395,709,709,709,709,45
20241105,115700,1372690490,709,709,709,709,0
20241105,115600,1372690490,709,709,709,709,500
20241105,115500,1372335990,709,709,709,709,550
20241105,115400,1371946040,709,709,709,709,4
20241105,115300,1371943204,709,709,709,709,51
20241105,115200,1371907045,709,709,709,709,0
20241105,115100,1371907045,709,709,711,709,1650
20241105,115000,1370735828,709,709,709,709,568
20241105,114900,1370333116,709,709,709,709,0
20241105,114800,1370333116,709,709,709,707,959
20241105,114700,1369654663,709,709,709,709,143
20241105,114600,1369553276,705,705,705,705,654
20241105,114500,1369092206,705,706,706,705,575
20241105,114400,1368686440,707,707,707,707,1
20241105,114300,1368685733,706,706,706,706,0
20241105,114200,1368685733,706,707,707,706,1123
20241105,114100,1367892783,706,706,706,706,0
20241105,114000,1367892783,706,707,709,706,1011
20241105,113900,1367178750,709,709,709,709,0
20241105,113800,1367178750,709,707,709,707,4471
20241105,113700,1364017473,707,707,707,707,281
20241105,113600,1363818806,707,707,707,707,102
20241105,113500,1363746692,707,708,708,707,3392
20241105,113400,1361348341,709,709,709,709,0
20241105,113300,1361348341,709,709,709,709,0
20241105,113200,1361348341,709,709,709,709,310
20241105,113100,1361128551,709,709,709,709,188
20241105,113000,1360995259,709,709,709,709,1020
20241105,112900,1360272079,709,709,709,709,800
20241105,112800,1359704879,709,709,709,709,202
20241105,112700,1359561661,707,709,709,707,2337
20241105,112600,1357909400,707,708,708,707,15602
20241105,112500,1346876947,708,708,708,708,1611
20241105,112400,1345736359,709,705,709,704,9659
20241105,112300,1338892567,704,707,707,704,780
20241105,112200,1338342728,707,708,708,707,6300
20241105,112100,1333882628,707,708,708,705,2964
20241105,112000,1331788296,705,706,706,705,9719
20241105,111900,1324936291,706,708,708,706,8953
20241105,111800,1318609176,709,709,709,707,1221
20241105,111700,1317743591,709,709,709,709,0
20241105,111600,1317743591,709,709,709,709,20
20241105,111500,1317729411,709,709,709,709,114
20241105,111400,1317648585,709,707,709,707,174
20241105,111300,1317525347,707,707,707,707,193
20241105,111200,1317388896,707,709,709,707,54
20241105,111100,1317350680,709,707,709,707,1577
20241105,111000,1316235095,707,707,707,707,929
20241105,110900,1315578292,709,709,709,707,582
20241105,110800,1315166138,709,708,709,707,4054
20241105,110700,1312297270,708,712,713,708,3657
20241105,110600,1309702576,709,710,710,709,101
20241105,110500,1309630966,708,713,713,708,2055
20241105,110400,1308173901,713,713,713,713,1
20241105,110300,1308173188,707,711,711,707,61424
20241105,110200,1264694511,711,712,712,711,6132
20241105,110100,1260329527,712,712,712,712,6
20241105,110000,1260325255,712,714,714,712,2304
20241105,105900,1258683511,715,715,715,715,50
20241105,105800,1258647761,714,718,718,714,270
20241105,105700,1258454941,718,716,718,716,68
20241105,105600,1258406155,716,716,716,716,106
20241105,105500,1258330259,716,716,716,716,11
20241105,105400,1258322383,716,713,716,713,136
20241105,105300,1258225400,712,714,715,712,2917
20241105,105200,1256144901,715,716,716,715,222
20241105,105100,1255986070,717,718,718,717,40
20241105,105000,1255957370,718,718,718,718,2000
20241105,104900,1254521370,720,720,720,720,2
20241105,104800,1254519930,720,720,720,720,5
20241105,104700,1254516330,714,719,719,714,21226
20241105,104600,1239354651,718,718,718,718,2001
20241105,104500,1237917933,718,718,718,718,403
20241105,104400,1237628579,715,715,718,715,488
20241105,104300,1237279407,715,715,715,715,1000
20241105,104200,1236564407,720,716,720,716,12382
20241105,104100,1227656664,714,712,715,712,4127
20241105,104000,1224710159,715,712,718,712,12201
20241105,103900,1215961133,719,707,720,707,10501
20241105,103800,1208441714,714,707,714,707,15908
20241105,103700,1197178601,708,712,712,708,59220
20241105,103600,1155145995,712,715,715,712,10842
20241105,103500,1147417284,714,713,714,712,5385
20241105,103400,1143574055,714,710,715,710,7555
20241105,103300,1138192310,710,712,718,707,76989
20241105,103200,1083421045,716,719,727,711,138937
20241105,103100,983767281,718,737,751,718,228971
20241105,103000,815812530,738,738,738,738,1
20241105,102900,815811792,737,737,737,733,4868
20241105,102800,812237017,742,740,742,740,5
20241105,102700,812233315,742,742,742,742,100
20241105,102600,812159115,743,743,743,743,0
20241105,102500,812159115,743,742,743,737,601
20241105,102400,811713672,742,741,742,741,627
20241105,102300,811248448,742,742,742,742,0
20241105,102200,811248448,742,742,742,742,0
20241105,102100,811248448,742,740,742,740,10766
20241105,102000,803273054,740,738,740,737,1194
20241105,101900,802392958,738,739,739,738,775
20241105,101800,801820445,739,740,740,739,156
20241105,101700,801705117,740,741,741,740,359
20241105,101600,801439456,742,742,742,742,0
20241105,101500,801439456,742,742,742,742,1
20241105,101400,801438714,740,742,742,740,3001
20241105,101300,799217972,741,740,741,740,565
20241105,101200,798799469,738,741,742,738,726
20241105,101100,798261541,742,741,742,741,2264
20241105,101000,796583907,741,740,742,737,35112
20241105,100900,770633287,743,741,743,741,278
20241105,100800,770427019,740,742,743,738,21400
20241105,100700,754607993,743,743,743,742,654
20241105,100600,754122212,743,742,743,742,112
20241105,100500,754039096,742,741,742,739,16700
20241105,100400,741676729,741,745,745,741,2027
20241105,100300,740174635,745,744,747,743,76
20241105,100200,740118075,747,744,748,744,13712
20241105,100100,729916337,744,749,750,741,47059
20241105,100000,694737778,749,744,753,744,188302
20241105,095900,553628209,743,743,743,739,4890
20241105,095800,550002885,743,738,744,738,31139
20241105,095700,526900994,736,736,737,736,1402
20241105,095600,525868370,736,734,736,734,5592
20241105,095500,521760232,734,735,735,734,391
20241105,095400,521472897,733,735,737,733,7905
20241105,095300,515668500,736,733,736,733,7156
20241105,095200,510412629,733,730,733,730,5625
20241105,095100,506299496,724,728,728,722,3897
20241105,095000,503474185,728,724,735,724,22616
20241105,094900,486895775,733,715,735,715,32434
20241105,094800,463287902,716,715,716,715,150
20241105,094700,463180552,716,716,716,716,1
20241105,094600,463179836,716,716,716,712,6859
20241105,094500,458286014,717,718,718,717,1104
20241105,094400,457494346,718,723,723,718,844
20241105,094300,456887041,724,724,724,724,724
20241105,094200,456362865,724,722,724,722,162
20241105,094100,456245844,722,722,722,722,14
20241105,094000,456235736,716,716,716,716,0
20241105,093900,456235736,716,716,716,716,1
20241105,093800,456235020,724,720,725,715,13953
20241105,093700,446232896,720,726,726,720,1520
20241105,093600,445135377,726,726,726,726,22
20241105,093500,445119405,727,720,727,720,600
20241105,093400,444684164,720,723,723,720,3600
20241105,093300,442090747,729,729,729,722,13217
20241105,093200,432496346,729,722,729,722,9173
20241105,093100,425833749,725,721,725,721,4275
20241105,093000,422746683,721,723,728,721,1997
20241105,092900,421301351,724,725,725,723,1101
20241105,092800,420504037,732,729,732,729,7546
20241105,092700,414989404,731,739,739,724,18021
20241105,092600,401857750,740,738,745,736,48204
20241105,092500,366182759,738,730,740,729,111699
20241105,092400,284040282,730,721,730,721,16063
20241105,092300,272387120,721,721,721,719,3775
20241105,092200,269667145,721,721,721,721,814
20241105,092100,269080251,722,722,722,721,930
20241105,092000,268409322,722,722,724,722,2140
20241105,091900,266864236,722,724,724,722,1612
20241105,091800,265698050,726,726,726,726,10
20241105,091700,265690790,726,726,726,726,9
20241105,091600,265684256,727,726,730,717,5609
20241105,091500,261622323,726,719,730,719,16737
20241105,091400,249475591,720,715,720,715,40
20241105,091300,249446986,720,720,720,720,2
20241105,091200,249445546,715,712,721,712,3295
20241105,091100,247094967,712,723,723,701,48652
20241105,091000,212288362,723,725,725,723,18406
20241105,090900,198977870,730,730,730,725,6798
20241105,090800,194032713,730,727,732,726,8698
20241105,090700,187693114,723,735,735,721,25672
20241105,090600,169100539,735,740,740,730,24670
20241105,090500,151005164,740,745,748,739,5129
20241105,090400,147191917,748,754,757,737,38766
20241105,090300,118207772,756,737,765,737,112404
20241105,090200,33615057,736,718,750,718,40298
20241105,090100,3866108,719,719,719,719,55
20241105,090000,3826563,719,712,719,712,5331