stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,190500,2184675972,740,740,740,740,18290
20241204,190400,2184675972,740,740,740,740,0
20241204,190300,2184675972,740,740,740,740,0
20241204,190200,2184675972,740,740,740,740,0
20241204,190100,2184675972,740,740,740,740,0
20241204,190000,2184675972,740,740,740,740,0
20241204,185900,2184675972,740,740,740,740,0
20241204,185800,2184675972,740,740,740,740,0
20241204,185700,2184675972,740,740,740,740,0
20241204,185600,2184675972,740,740,740,740,0
20241204,185500,2184675972,740,740,740,740,0
20241204,185400,2184675972,740,740,740,740,0
20241204,185300,2184675972,740,740,740,740,0
20241204,185200,2184675972,740,740,740,740,0
20241204,185100,2184675972,740,740,740,740,0
20241204,185000,2184675972,740,740,740,740,0
20241204,184900,2184675972,740,740,740,740,0
20241204,184800,2184675972,740,740,740,740,0
20241204,184700,2184675972,740,740,740,740,0
20241204,184600,2184675972,740,740,740,740,0
20241204,184500,2184675972,740,740,740,740,0
20241204,184400,2184675972,740,740,740,740,0
20241204,184300,2184675972,740,740,740,740,0
20241204,184200,2184675972,740,740,740,740,0
20241204,184100,2184675972,740,740,740,740,0
20241204,184000,2184675972,740,740,740,740,0
20241204,183900,2184675972,740,740,740,740,0
20241204,183800,2184675972,740,740,740,740,0
20241204,183700,2184675972,740,740,740,740,0
20241204,183600,2184675972,740,740,740,740,0
20241204,183500,2184675972,740,740,740,740,18290
20241204,183400,2184675972,740,740,740,740,0
20241204,183300,2184675972,740,740,740,740,0
20241204,183200,2184675972,740,740,740,740,0
20241204,183100,2184675972,740,740,740,740,0
20241204,183000,2184675972,740,740,740,740,0
20241204,182900,2184675972,740,740,740,740,0
20241204,182800,2184675972,740,740,740,740,0
20241204,182700,2184675972,740,740,740,740,0
20241204,182600,2184675972,740,740,740,740,0
20241204,182500,2184675972,740,740,740,740,0
20241204,182400,2184675972,740,740,740,740,0
20241204,182300,2184675972,740,740,740,740,0
20241204,182200,2184675972,740,740,740,740,0
20241204,182100,2184675972,740,740,740,740,0
20241204,182000,2184675972,740,740,740,740,0
20241204,181900,2184675972,740,740,740,740,0
20241204,181800,2184675972,740,740,740,740,0
20241204,181700,2184675972,740,740,740,740,0
20241204,181600,2184675972,740,740,740,740,0
20241204,181500,2184675972,740,740,740,740,0
20241204,181400,2184675972,740,740,740,740,0
20241204,181300,2184675972,740,740,740,740,0
20241204,181200,2184675972,740,740,740,740,0
20241204,181100,2184675972,740,740,740,740,0
20241204,181000,2184675972,740,740,740,740,0
20241204,180900,2184675972,740,740,740,740,0
20241204,180800,2184675972,740,740,740,740,0
20241204,180700,2184675972,740,740,740,740,0
20241204,180600,2184675972,740,740,740,740,0
20241204,180500,2184675972,740,740,740,740,18290
20241204,180400,2184675972,740,740,740,740,0
20241204,180300,2184675972,740,740,740,740,0
20241204,180200,2184675972,740,740,740,740,0
20241204,180100,2184675972,740,740,740,740,0
20241204,180000,2184675972,740,740,740,740,0
20241204,175900,2184675972,740,740,740,740,0
20241204,175800,2184675972,740,740,740,740,0
20241204,175700,2184675972,740,740,740,740,0
20241204,175600,2184675972,740,740,740,740,0
20241204,175500,2184675972,740,740,740,740,0
20241204,175400,2184675972,740,740,740,740,0
20241204,175300,2184675972,740,740,740,740,0
20241204,175200,2184675972,740,740,740,740,0
20241204,175100,2184675972,740,740,740,740,0
20241204,175000,2184675972,740,740,740,740,0
20241204,174900,2184675972,740,740,740,740,0
20241204,174800,2184675972,740,740,740,740,0
20241204,174700,2184675972,740,740,740,740,0
20241204,174600,2184675972,740,740,740,740,0
20241204,174500,2184675972,740,740,740,740,0
20241204,174400,2184675972,740,740,740,740,0
20241204,174300,2184675972,740,740,740,740,0
20241204,174200,2184675972,740,740,740,740,0
20241204,174100,2184675972,740,740,740,740,0
20241204,174000,2184675972,740,740,740,740,0
20241204,173900,2184675972,740,740,740,740,0
20241204,173800,2184675972,740,740,740,740,0
20241204,173700,2184675972,740,740,740,740,0
20241204,173600,2184675972,740,740,740,740,0
20241204,173500,2184675972,740,740,740,740,18290
20241204,173400,2184675972,740,740,740,740,0
20241204,173300,2184675972,740,740,740,740,0
20241204,173200,2184675972,740,740,740,740,0
20241204,173100,2184675972,740,740,740,740,0
20241204,173000,2184675972,740,740,740,740,0
20241204,172900,2184675972,740,740,740,740,0
20241204,172800,2184675972,740,740,740,740,0
20241204,172700,2184675972,740,740,740,740,0
20241204,172600,2184675972,740,740,740,740,0
20241204,172500,2184675972,740,740,740,740,0
20241204,172400,2184675972,740,740,740,740,0
20241204,172300,2184675972,740,740,740,740,0
20241204,172200,2184675972,740,740,740,740,0
20241204,172100,2184675972,740,740,740,740,0
20241204,172000,2184675972,740,740,740,740,0
20241204,171900,2184675972,740,740,740,740,0
20241204,171800,2184675972,740,740,740,740,0
20241204,171700,2184675972,740,740,740,740,0
20241204,171600,2184675972,740,740,740,740,0
20241204,171500,2184675972,740,740,740,740,0
20241204,171400,2184675972,740,740,740,740,0
20241204,171300,2184675972,740,740,740,740,0
20241204,171200,2184675972,740,740,740,740,0
20241204,171100,2184675972,740,740,740,740,0
20241204,171000,2184675972,740,740,740,740,0
20241204,170900,2184675972,740,740,740,740,0
20241204,170800,2184675972,740,740,740,740,0
20241204,170700,2184675972,740,740,740,740,0
20241204,170600,2184675972,740,740,740,740,0
20241204,170500,2184675972,740,740,740,740,18290
20241204,170400,2184675972,740,740,740,740,0
20241204,170300,2184675972,740,740,740,740,0
20241204,170200,2184675972,740,740,740,740,0
20241204,170100,2184675972,740,740,740,740,0
20241204,170000,2184675972,740,740,740,740,0
20241204,165900,2184675972,740,740,740,740,0
20241204,165800,2184675972,740,740,740,740,0
20241204,165700,2184675972,740,740,740,740,0
20241204,165600,2184675972,740,740,740,740,0
20241204,165500,2184675972,740,740,740,740,0
20241204,165400,2184675972,740,740,740,740,0
20241204,165300,2184675972,740,740,740,740,0
20241204,165200,2184675972,740,740,740,740,0
20241204,165100,2184675972,740,740,740,740,0
20241204,165000,2184675972,740,740,740,740,0
20241204,164900,2184675972,740,740,740,740,0
20241204,164800,2184675972,740,740,740,740,0
20241204,164700,2184675972,740,740,740,740,0
20241204,164600,2184675972,740,740,740,740,0
20241204,164500,2184675972,740,740,740,740,0
20241204,164400,2184675972,740,740,740,740,0
20241204,164300,2184675972,740,740,740,740,0
20241204,164200,2184675972,740,740,740,740,0
20241204,164100,2184675972,740,740,740,740,0
20241204,164000,2184675972,740,740,740,740,0
20241204,163900,2184675972,740,740,740,740,0
20241204,163800,2184675972,740,740,740,740,0
20241204,163700,2184675972,740,740,740,740,0
20241204,163600,2184675972,740,740,740,740,0
20241204,163500,2184675972,740,740,740,740,18290
20241204,163400,2184675972,740,740,740,740,0
20241204,163300,2184675972,740,740,740,740,0
20241204,163200,2184675972,740,740,740,740,0
20241204,163100,2184675972,740,740,740,740,0
20241204,163000,2184675972,740,740,740,740,0
20241204,162900,2184675972,740,740,740,740,0
20241204,162800,2184675972,740,740,740,740,0
20241204,162700,2184675972,740,740,740,740,0
20241204,162600,2184675972,740,740,740,740,0
20241204,162500,2184675972,740,740,740,740,0
20241204,162400,2184675972,740,740,740,740,0
20241204,162300,2184675972,740,740,740,740,0
20241204,162200,2184675972,740,740,740,740,0
20241204,162100,2184675972,740,740,740,740,0
20241204,162000,2184675972,740,740,740,740,0
20241204,161900,2184675972,740,740,740,740,0
20241204,161800,2184675972,740,740,740,740,0
20241204,161700,2184675972,740,740,740,740,0
20241204,161600,2184675972,740,740,740,740,0
20241204,161500,2184675972,740,740,740,740,0
20241204,161400,2184675972,740,740,740,740,0
20241204,161300,2184675972,740,740,740,740,0
20241204,161200,2184675972,740,740,740,740,0
20241204,161100,2184675972,740,740,740,740,0
20241204,161000,2184675972,740,740,740,740,0
20241204,160900,2184675972,740,740,740,740,0
20241204,160800,2184675972,740,740,740,740,0
20241204,160700,2184675972,740,740,740,740,0
20241204,160600,2184675972,740,740,740,740,0
20241204,160500,2184675972,740,740,740,740,18290
20241204,160400,2184675972,740,740,740,740,0
20241204,160300,2184675972,740,740,740,740,0
20241204,160200,2184675972,740,740,740,740,0
20241204,160100,2184675972,740,740,740,740,0
20241204,160000,2184675972,740,740,740,740,0
20241204,155900,2184675972,740,740,740,740,0
20241204,155800,2184675972,740,740,740,740,0
20241204,155700,2184675972,740,740,740,740,0
20241204,155600,2184675972,740,740,740,740,0
20241204,155500,2184675972,740,740,740,740,0
20241204,155400,2184675972,740,740,740,740,0
20241204,155300,2184675972,740,740,740,740,0
20241204,155200,2184675972,740,740,740,740,0
20241204,155100,2184675972,740,740,740,740,0
20241204,155000,2184675972,740,740,740,740,0
20241204,154900,2184675972,740,740,740,740,0
20241204,154800,2184675972,740,740,740,740,0
20241204,154700,2184675972,740,740,740,740,0
20241204,154600,2184675972,740,740,740,740,0
20241204,154500,2184675972,740,740,740,740,0
20241204,154400,2184675972,740,740,740,740,0
20241204,154300,2184675972,740,740,740,740,0
20241204,154200,2184675972,740,740,740,740,0
20241204,154100,2184675972,740,740,740,740,0
20241204,154000,2184675972,740,740,740,740,0
20241204,153900,2184675972,740,740,740,740,0
20241204,153800,2184675972,740,740,740,740,0
20241204,153700,2184675972,740,740,740,740,0
20241204,153600,2184675972,740,740,740,740,0
20241204,153500,2184675972,740,740,740,740,18290
20241204,153400,2184675972,740,740,740,740,0
20241204,153300,2184675972,740,740,740,740,0
20241204,153200,2184675972,740,740,740,740,0
20241204,153100,2184675972,740,740,740,740,0
20241204,153000,2184675972,740,740,740,740,18290
20241204,152900,2171141372,734,734,734,734,0
20241204,152800,2171141372,734,734,734,734,0
20241204,152700,2171141372,734,734,734,734,0
20241204,152600,2171141372,734,734,734,734,0
20241204,152500,2171141372,734,734,734,734,0
20241204,152400,2171141372,734,734,734,734,0
20241204,152300,2171141372,734,734,734,734,0
20241204,152200,2171141372,734,734,734,734,0
20241204,152100,2171141372,734,734,734,734,0
20241204,152000,2171141372,734,734,734,734,0
20241204,151900,2171141372,734,731,734,731,2478
20241204,151800,2169325825,731,730,734,730,350
20241204,151700,2169069592,730,733,733,730,1633
20241204,151600,2167876857,733,730,733,730,2003
20241204,151500,2166414664,734,733,734,730,3470
20241204,151400,2163880048,731,731,731,731,1
20241204,151300,2163879317,732,732,732,732,501
20241204,151200,2163512585,732,731,732,731,7288
20241204,151100,2158185051,731,730,731,730,127
20241204,151000,2158092274,730,730,730,730,252
20241204,150900,2157908314,730,730,730,730,10033
20241204,150800,2150584224,730,730,730,730,1011
20241204,150700,2149846194,731,730,731,730,654
20241204,150600,2149368766,731,731,732,731,151
20241204,150500,2149258379,732,731,733,731,505
20241204,150400,2148888720,732,733,733,732,551
20241204,150300,2148485338,733,731,733,730,213
20241204,150200,2148329788,730,732,732,730,3192
20241204,150100,2145996352,730,731,731,730,501
20241204,150000,2145630501,730,733,733,730,430
20241204,145900,2145316319,733,734,734,733,37
20241204,145800,2145289195,734,733,734,733,1186
20241204,145700,2144419556,733,733,733,733,400
20241204,145600,2144126356,733,733,733,733,3421
20241204,145500,2141618763,729,728,729,728,121
20241204,145400,2141530660,728,731,731,728,4750
20241204,145300,2138063770,731,731,731,731,100
20241204,145200,2137990670,730,730,730,730,194
20241204,145100,2137849050,735,735,735,735,0
20241204,145000,2137849050,735,735,735,735,0
20241204,144900,2137849050,735,735,735,735,3
20241204,144800,2137846845,730,730,730,730,257
20241204,144700,2137659235,734,734,734,734,366
20241204,144600,2137390591,734,734,734,734,12
20241204,144500,2137381783,730,730,734,730,616
20241204,144400,2136932043,730,730,734,730,3409
20241204,144300,2134431463,730,731,731,730,788
20241204,144200,2133856135,730,731,731,730,1186
20241204,144100,2132990266,731,731,731,731,232
20241204,144000,2132820674,734,734,734,734,202
20241204,143900,2132672406,735,731,735,731,273
20241204,143800,2132472839,730,734,734,730,24381
20241204,143700,2114643594,738,736,738,732,1081
20241204,143600,2113850434,738,738,738,738,0
20241204,143500,2113850434,738,738,738,738,0
20241204,143400,2113850434,738,738,738,738,287
20241204,143300,2113638628,738,736,738,736,918
20241204,143200,2112962978,736,735,736,731,6072
20241204,143100,2108516757,735,735,735,735,0
20241204,143000,2108516757,735,735,735,735,423
20241204,142900,2108205852,736,734,736,734,21
20241204,142800,2108190436,738,738,738,735,5002
20241204,142700,2104513960,735,735,735,735,7835
20241204,142600,2098755235,735,735,735,735,694
20241204,142500,2098245145,737,737,737,737,1002
20241204,142400,2097506671,737,737,738,737,528
20241204,142300,2097117197,738,738,738,737,696
20241204,142200,2096604243,737,738,738,737,477
20241204,142100,2096252692,738,737,738,737,624
20241204,142000,2095792189,738,737,738,737,204
20241204,141900,2095641816,737,736,737,735,844
20241204,141800,2095020557,736,737,737,736,26
20241204,141700,2095001397,735,737,737,735,281
20241204,141600,2094794860,735,732,735,732,2561
20241204,141500,2092916111,738,733,738,732,656
20241204,141400,2092435601,735,735,735,735,286
20241204,141300,2092225391,735,736,738,735,427
20241204,141200,2091911241,735,735,735,735,50
20241204,141100,2091874491,736,736,736,736,846
20241204,141000,2091251835,738,738,738,738,1
20241204,140900,2091251097,735,735,735,735,669
20241204,140800,2090759382,730,732,732,730,2074
20241204,140700,2089244578,735,735,735,735,0
20241204,140600,2089244578,735,735,735,735,132
20241204,140500,2089147558,731,734,734,731,44991
20241204,140400,2056216076,742,742,742,742,120
20241204,140300,2056127036,742,742,742,742,13
20241204,140200,2056117390,736,738,741,732,27366
20241204,140100,2035987283,738,738,738,738,1
20241204,140000,2035986545,735,736,736,735,25
20241204,135900,2035968166,735,735,735,735,0
20241204,135800,2035968166,735,735,735,735,182
20241204,135700,2035834396,735,733,735,733,302
20241204,135600,2035612430,734,734,734,734,425
20241204,135500,2035300480,733,738,738,731,15382
20241204,135400,2024019766,739,740,740,739,4088
20241204,135300,2020998518,741,741,741,741,0
20241204,135200,2020998518,741,741,741,739,1137
20241204,135100,2020156261,741,741,741,741,611
20241204,135000,2019703510,741,742,742,740,6680
20241204,134900,2014755667,743,743,743,743,70
20241204,134800,2014703657,744,744,744,744,334
20241204,134700,2014455161,745,745,745,745,502
20241204,134600,2014081171,745,744,745,744,171
20241204,134500,2013953886,744,744,744,744,625
20241204,134400,2013488886,744,744,744,744,1
20241204,134300,2013488142,741,741,741,741,67
20241204,134200,2013438495,741,741,741,740,4777
20241204,134100,2009902703,740,741,741,740,1358
20241204,134000,2008897518,740,745,745,740,21657
20241204,133900,1992834691,745,745,745,745,15577
20241204,133800,1981229826,745,750,750,745,7825
20241204,133700,1975388005,749,750,750,749,319
20241204,133600,1975149065,750,750,750,750,3913
20241204,133500,1972214315,752,752,752,752,0
20241204,133400,1972214315,752,753,753,751,7501
20241204,133300,1966574763,753,754,754,752,6874
20241204,133200,1961399490,755,753,755,753,2221
20241204,133100,1959723508,753,753,753,753,980
20241204,133000,1958985568,753,753,755,753,2658
20241204,132900,1956983428,753,753,753,753,4250
20241204,132800,1953783178,752,752,752,752,120
20241204,132700,1953692938,752,752,752,752,700
20241204,132600,1953166538,751,750,751,750,554
20241204,132500,1952750738,750,752,752,750,800
20241204,132400,1952150138,750,752,752,750,2884
20241204,132300,1949981390,751,751,751,751,3329
20241204,132200,1947481311,749,749,749,749,1000
20241204,132100,1946732311,748,748,748,748,0
20241204,132000,1946732311,748,748,748,748,1013
20241204,131900,1945974587,752,750,752,748,2462
20241204,131800,1944132997,752,750,752,750,11253
20241204,131700,1935692963,750,748,750,748,2100
20241204,131600,1934120807,749,749,749,749,331
20241204,131500,1933872888,751,751,751,750,585
20241204,131400,1933434078,751,751,751,751,735
20241204,131300,1932882093,753,753,753,753,150
20241204,131200,1932769143,753,750,753,750,201
20241204,131100,1932618190,750,751,751,750,1595
20241204,131000,1931421187,753,752,753,751,1617
20241204,130900,1930205200,754,753,754,753,3129
20241204,130800,1927846508,753,753,753,752,13
20241204,130700,1927836723,753,754,754,753,1373
20241204,130600,1926802808,753,753,753,751,6546
20241204,130500,1921874162,752,750,752,750,1200
20241204,130400,1920971962,751,752,752,751,2170
20241204,130300,1919341292,752,751,752,751,6042
20241204,130200,1914799034,750,748,752,748,9690
20241204,130100,1907528330,748,747,748,746,1608
20241204,130000,1906326039,748,748,748,748,8
20241204,125900,1906320055,748,747,748,747,3539
20241204,125800,1903676421,747,748,748,747,1539
20241204,125700,1902525443,748,748,748,748,677
20241204,125600,1902019047,750,750,750,750,4
20241204,125500,1902016047,750,750,750,750,1
20241204,125400,1902015297,750,750,750,750,1
20241204,125300,1902014547,747,752,752,747,14643
20241204,125200,1891068027,752,752,752,752,1200
20241204,125100,1890165627,752,749,752,749,449
20241204,125000,1889828114,749,749,749,749,21
20241204,124900,1889812385,752,752,752,749,2102
20241204,124800,1888235181,753,753,753,753,1
20241204,124700,1888234428,750,750,751,750,6941
20241204,124600,1883027677,750,750,750,750,65
20241204,124500,1882978927,750,751,751,750,1911
20241204,124400,1881543776,751,753,753,751,736
20241204,124300,1880990980,753,753,753,753,1
20241204,124200,1880990227,750,750,750,750,606
20241204,124100,1880535727,750,753,753,750,3678
20241204,124000,1877777174,753,753,753,753,1020
20241204,123900,1877009114,753,753,754,753,2115
20241204,123800,1875415746,754,753,754,748,1450
20241204,123700,1874328325,753,754,755,753,1196
20241204,123600,1873426602,755,747,755,747,18799
20241204,123500,1859283889,746,747,747,746,62
20241204,123400,1859237577,747,747,747,747,480
20241204,123300,1858879017,745,746,747,745,460
20241204,123200,1858536137,746,746,746,746,153
20241204,123100,1858421999,746,747,748,746,7196
20241204,123000,1853050955,747,747,747,747,450
20241204,122900,1852714805,747,747,747,747,8
20241204,122800,1852708829,747,749,749,747,728
20241204,122700,1852164913,750,750,750,749,2133
20241204,122600,1850565173,750,750,750,750,22
20241204,122500,1850548673,747,747,747,747,1
20241204,122400,1850547926,747,747,747,747,1010
20241204,122300,1849793456,747,747,747,747,512
20241204,122200,1849410992,747,746,750,746,995
20241204,122100,1848665123,750,747,750,746,9647
20241204,122000,1841464008,747,754,754,747,2206
20241204,121900,1839814802,755,746,755,746,6709
20241204,121800,1834757592,746,751,751,746,7394
20241204,121700,1829207195,751,754,754,751,1469
20241204,121600,1828101882,754,755,755,751,1337
20241204,121500,1827096910,755,753,756,750,8431
20241204,121400,1820765582,752,756,759,752,4501
20241204,121300,1817363625,756,765,770,756,46546
20241204,121200,1781690384,765,746,765,746,44253
20241204,121100,1748120131,746,746,746,746,1270
20241204,121000,1747172711,746,746,747,746,2813
20241204,120900,1745073965,744,742,747,742,590
20241204,120800,1744635357,748,746,748,746,904
20241204,120700,1743960567,748,747,748,746,829
20241204,120600,1743340588,748,751,751,748,61
20241204,120500,1743294952,751,736,753,735,44151
20241204,120400,1710278054,731,731,731,731,1558
20241204,120300,1709139156,732,731,732,727,11032
20241204,120200,1701093542,731,732,732,731,33
20241204,120100,1701069408,731,731,732,731,1846
20241204,120000,1699719119,732,732,736,732,5858
20241204,115900,1695431059,732,733,733,732,6555
20241204,115800,1690632255,734,735,735,734,955
20241204,115700,1689930386,735,736,736,735,4851
20241204,115600,1686364850,735,735,736,735,1128
20241204,115500,1685535720,736,738,738,736,4655
20241204,115400,1682101412,743,742,743,742,361
20241204,115300,1681833190,737,743,743,737,2423
20241204,115200,1680044768,743,744,744,738,1022
20241204,115100,1679289485,740,741,744,740,3556
20241204,115000,1676658040,744,744,744,744,0
20241204,114900,1676658040,744,741,744,741,1803
20241204,114800,1675320211,740,743,743,740,263
20241204,114700,1675124819,744,743,744,743,2826
20241204,114600,1673024729,743,741,743,741,575
20241204,114500,1672598652,743,743,743,743,0
20241204,114400,1672598652,743,743,743,743,4
20241204,114300,1672595680,739,739,739,739,2457
20241204,114200,1670779957,739,736,739,736,376
20241204,114100,1670503218,738,739,739,738,1118
20241204,114000,1669677249,739,743,743,739,7391
20241204,113900,1664202838,742,740,743,740,7928
20241204,113800,1658330707,740,739,740,739,1218
20241204,113700,1657430075,739,736,739,736,10467
20241204,113600,1649705817,736,735,736,735,1260
20241204,113500,1648779672,735,734,735,734,1701
20241204,113400,1647530524,731,730,734,730,38297
20241204,113300,1619532795,730,731,731,730,6045
20241204,113200,1615119939,730,731,731,730,2743
20241204,113100,1613115518,731,731,732,731,6878
20241204,113000,1608086691,732,735,735,732,9414
20241204,112900,1601174161,739,739,740,739,3817
20241204,112800,1598351186,738,738,738,738,1060
20241204,112700,1597568906,738,737,740,735,8152
20241204,112600,1591570035,740,740,740,737,1248
20241204,112500,1590646566,740,740,741,738,2562
20241204,112400,1588754582,741,742,742,739,214
20241204,112300,1588596418,742,742,742,742,201
20241204,112200,1588447276,741,741,742,741,4857
20241204,112100,1584848056,741,740,741,740,1033
20241204,112000,1584083076,740,739,740,736,7139
20241204,111900,1578815503,740,739,740,739,879
20241204,111800,1578165921,739,739,739,738,585
20241204,111700,1577733690,737,737,739,737,2200
20241204,111600,1576111473,739,737,739,737,3097
20241204,111500,1573828341,740,741,741,738,1077
20241204,111400,1573033382,738,741,741,738,1318
20241204,111300,1572056747,741,736,741,736,1692
20241204,111200,1570810419,736,737,737,736,3813
20241204,111100,1568003541,737,738,738,737,6371
20241204,111000,1563307212,741,742,742,737,7081
20241204,110900,1558084351,742,740,742,740,1333
20241204,110800,1557095907,740,740,740,736,2813
20241204,110700,1555022567,740,736,740,736,940
20241204,110600,1554327607,736,732,736,732,10828
20241204,110500,1546399206,732,731,732,731,231
20241204,110400,1546230332,731,737,739,730,14652
20241204,110300,1535475151,740,736,740,735,6237
20241204,110200,1530880520,736,743,745,736,17939
20241204,110100,1517615983,745,745,745,743,474
20241204,110000,1517262931,745,742,745,742,4825
20241204,105900,1513671313,744,745,745,738,15441
20241204,105800,1502229612,746,747,748,745,8929
20241204,105700,1495568215,747,746,747,745,9940
20241204,105600,1488148469,746,754,754,746,48648
20241204,105500,1451694211,756,756,758,755,44369
20241204,105400,1418191735,755,756,756,755,8723
20241204,105300,1411605718,755,755,756,755,8051
20241204,105200,1405527212,755,756,756,755,35376
20241204,105100,1378818203,756,758,760,755,13667
20241204,105000,1368489626,758,757,760,756,2588
20241204,104900,1366525987,757,756,757,755,11272
20241204,104800,1358010563,756,757,757,755,7365
20241204,104700,1352447029,755,763,763,755,66022
20241204,104600,1302515354,763,764,764,760,5729
20241204,104500,1298147988,764,764,764,761,11965
20241204,104400,1289020608,763,763,763,760,5450
20241204,104300,1284868269,760,760,767,760,9107
20241204,104200,1277922485,767,772,772,755,48645
20241204,104100,1240910085,772,769,773,764,17084
20241204,104000,1227748548,769,766,770,763,35487
20241204,103900,1200506891,766,764,766,760,11284
20241204,103800,1191894152,760,758,765,757,27936
20241204,103700,1170615200,757,756,760,756,6994
20241204,103600,1165323427,760,760,760,755,7583
20241204,103500,1159578837,760,756,764,753,40110
20241204,103400,1129128188,753,769,769,747,44739
20241204,103300,1095235930,765,770,780,765,133728
20241204,103200,991667322,770,768,774,767,102736
20241204,103100,912740584,768,774,775,761,126180
20241204,103000,815396049,760,760,760,760,0
20241204,102900,815396049,760,750,760,750,82275
20241204,102800,753179398,751,742,751,742,25648
20241204,102700,734020452,742,741,747,741,14475
20241204,102600,723222003,741,749,750,736,26810
20241204,102500,703228741,746,752,753,746,36322
20241204,102400,675978674,752,738,755,737,63940
20241204,102300,628271096,738,734,738,734,21951
20241204,102200,612113683,734,727,734,727,8160
20241204,102100,606149136,727,727,735,726,46570
20241204,102000,572055412,727,726,727,726,44
20241204,101900,572023425,727,725,727,724,11042
20241204,101800,564018173,720,720,720,720,2704
20241204,101700,562071293,725,725,725,720,1486
20241204,101600,561000543,725,725,725,720,12415
20241204,101500,552047874,725,723,725,723,824
20241204,101400,551452106,727,724,727,724,658
20241204,101300,550975240,727,727,728,723,8226
20241204,101200,545014933,729,729,729,728,2101
20241204,101100,543484404,729,731,731,719,5274
20241204,101000,539662644,731,719,731,719,27332
20241204,100900,519824276,717,714,717,714,2259
20241204,100800,518204840,714,714,714,713,4534
20241204,100700,514967565,714,712,714,712,11514
20241204,100600,506759507,712,713,713,712,1385
20241204,100500,505772010,714,714,714,714,1
20241204,100400,505771296,714,712,714,712,228
20241204,100300,505608924,714,714,714,712,3369
20241204,100200,503208873,714,714,714,714,53
20241204,100100,503171031,711,713,714,711,14020
20241204,100000,493194714,714,717,717,713,2896
20241204,095900,491126639,717,714,718,714,2066
20241204,095800,489643500,714,714,714,714,0
20241204,095700,489643500,714,714,714,712,9252
20241204,095600,483037578,714,713,714,713,9236
20241204,095500,476443304,712,713,713,712,122
20241204,095400,476356319,712,713,713,712,172
20241204,095300,476233755,713,713,713,712,1102
20241204,095200,475448099,713,711,713,711,960
20241204,095100,474765401,710,710,710,710,484
20241204,095000,474421761,710,713,713,710,323
20241204,094900,474191689,713,711,713,710,7053
20241204,094800,469179551,715,715,715,715,0
20241204,094700,469179551,715,710,715,710,5129
20241204,094600,465523655,714,710,714,710,10514
20241204,094500,458040979,714,710,714,706,13492
20241204,094400,448466368,714,714,714,714,1
20241204,094300,448465654,710,710,710,710,14937
20241204,094200,437860384,710,715,715,710,1021
20241204,094100,437134888,711,712,717,711,3082
20241204,094000,434942907,719,720,720,711,911
20241204,093900,434287445,720,724,724,710,72321
20241204,093800,382293329,725,727,727,725,3806
20241204,093700,379532347,727,728,728,726,6436
20241204,093600,374854776,728,730,730,728,3605
20241204,093500,372223634,731,729,731,729,1500
20241204,093400,371127164,731,731,731,730,6741
20241204,093300,366201171,731,731,732,725,14397
20241204,093200,355672393,731,730,732,730,3033
20241204,093100,353457195,730,724,730,724,3002
20241204,093000,351278154,724,724,724,724,408
20241204,092900,350982762,724,724,724,724,533
20241204,092800,350596870,724,722,724,720,8200
20241204,092700,344684681,722,724,724,722,1119
20241204,092600,343876563,724,724,724,721,25284
20241204,092500,325597582,724,725,725,723,8661
20241204,092400,319324609,729,729,729,725,15266
20241204,092300,308241344,730,729,730,729,6404
20241204,092200,303567828,729,725,729,725,10399
20241204,092100,296028469,729,735,735,725,44408
20241204,092000,263578165,735,735,736,733,18624
20241204,091900,249895816,735,724,735,724,39682
20241204,091800,220838123,724,724,727,724,10897
20241204,091700,212932602,724,727,727,723,11424
20241204,091600,204672385,727,723,727,723,7282
20241204,091500,199399867,728,726,728,724,13196
20241204,091400,189840401,725,732,732,723,6911
20241204,091300,184802420,734,726,734,726,11208
20241204,091200,176620764,726,718,726,716,24000
20241204,091100,159364730,718,722,722,718,4360
20241204,091000,156226661,722,723,724,717,4116
20241204,090900,153254743,724,714,725,714,12503
20241204,090800,144240075,712,706,712,702,19846
20241204,090700,130201286,702,705,705,702,6468
20241204,090600,125656768,706,702,706,701,21078
20241204,090500,110837166,702,702,707,701,11798
20241204,090400,102543364,708,704,708,701,10303
20241204,090300,95277739,704,701,708,701,19114
20241204,090200,81786556,701,696,701,695,4674
20241204,090100,78513722,695,700,705,695,13803
20241204,090000,68849579,700,691,700,689,83959