stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190400,455305718,738,738,738,738,6595
20241227,190300,455305718,738,738,738,738,0
20241227,190200,455305718,738,738,738,738,0
20241227,190100,455305718,738,738,738,738,0
20241227,190000,455305718,738,738,738,738,0
20241227,185900,455305718,738,738,738,738,0
20241227,185800,455305718,738,738,738,738,0
20241227,185700,455305718,738,738,738,738,0
20241227,185600,455305718,738,738,738,738,0
20241227,185500,455305718,738,738,738,738,0
20241227,185400,455305718,738,738,738,738,0
20241227,185300,455305718,738,738,738,738,0
20241227,185200,455305718,738,738,738,738,0
20241227,185100,455305718,738,738,738,738,0
20241227,185000,455305718,738,738,738,738,0
20241227,184900,455305718,738,738,738,738,0
20241227,184800,455305718,738,738,738,738,0
20241227,184700,455305718,738,738,738,738,0
20241227,184600,455305718,738,738,738,738,0
20241227,184500,455305718,738,738,738,738,0
20241227,184400,455305718,738,738,738,738,0
20241227,184300,455305718,738,738,738,738,0
20241227,184200,455305718,738,738,738,738,0
20241227,184100,455305718,738,738,738,738,0
20241227,184000,455305718,738,738,738,738,0
20241227,183900,455305718,738,738,738,738,0
20241227,183800,455305718,738,738,738,738,0
20241227,183700,455305718,738,738,738,738,0
20241227,183600,455305718,738,738,738,738,0
20241227,183500,455305718,738,738,738,738,0
20241227,183400,455305718,738,738,738,738,6595
20241227,183300,455305718,738,738,738,738,0
20241227,183200,455305718,738,738,738,738,0
20241227,183100,455305718,738,738,738,738,0
20241227,183000,455305718,738,738,738,738,0
20241227,182900,455305718,738,738,738,738,0
20241227,182800,455305718,738,738,738,738,0
20241227,182700,455305718,738,738,738,738,0
20241227,182600,455305718,738,738,738,738,0
20241227,182500,455305718,738,738,738,738,0
20241227,182400,455305718,738,738,738,738,0
20241227,182300,455305718,738,738,738,738,0
20241227,182200,455305718,738,738,738,738,0
20241227,182100,455305718,738,738,738,738,0
20241227,182000,455305718,738,738,738,738,0
20241227,181900,455305718,738,738,738,738,0
20241227,181800,455305718,738,738,738,738,0
20241227,181700,455305718,738,738,738,738,0
20241227,181600,455305718,738,738,738,738,0
20241227,181500,455305718,738,738,738,738,0
20241227,181400,455305718,738,738,738,738,0
20241227,181300,455305718,738,738,738,738,0
20241227,181200,455305718,738,738,738,738,0
20241227,181100,455305718,738,738,738,738,0
20241227,181000,455305718,738,738,738,738,0
20241227,180900,455305718,738,738,738,738,0
20241227,180800,455305718,738,738,738,738,0
20241227,180700,455305718,738,738,738,738,0
20241227,180600,455305718,738,738,738,738,0
20241227,180500,455305718,738,738,738,738,0
20241227,180400,455305718,738,738,738,738,6595
20241227,180300,455305718,738,738,738,738,0
20241227,180200,455305718,738,738,738,738,0
20241227,180100,455305718,738,738,738,738,0
20241227,180000,455305718,738,738,738,738,0
20241227,175900,455305718,738,738,738,738,0
20241227,175800,455305718,738,738,738,738,0
20241227,175700,455305718,738,738,738,738,0
20241227,175600,455305718,738,738,738,738,0
20241227,175500,455305718,738,738,738,738,0
20241227,175400,455305718,738,738,738,738,0
20241227,175300,455305718,738,738,738,738,0
20241227,175200,455305718,738,738,738,738,0
20241227,175100,455305718,738,738,738,738,0
20241227,175000,455305718,738,738,738,738,0
20241227,174900,455305718,738,738,738,738,0
20241227,174800,455305718,738,738,738,738,0
20241227,174700,455305718,738,738,738,738,0
20241227,174600,455305718,738,738,738,738,0
20241227,174500,455305718,738,738,738,738,0
20241227,174400,455305718,738,738,738,738,0
20241227,174300,455305718,738,738,738,738,0
20241227,174200,455305718,738,738,738,738,0
20241227,174100,455305718,738,738,738,738,0
20241227,174000,455305718,738,738,738,738,0
20241227,173900,455305718,738,738,738,738,0
20241227,173800,455305718,738,738,738,738,0
20241227,173700,455305718,738,738,738,738,0
20241227,173600,455305718,738,738,738,738,0
20241227,173500,455305718,738,738,738,738,0
20241227,173400,455305718,738,738,738,738,6595
20241227,173300,455305718,738,738,738,738,0
20241227,173200,455305718,738,738,738,738,0
20241227,173100,455305718,738,738,738,738,0
20241227,173000,455305718,738,738,738,738,0
20241227,172900,455305718,738,738,738,738,0
20241227,172800,455305718,738,738,738,738,0
20241227,172700,455305718,738,738,738,738,0
20241227,172600,455305718,738,738,738,738,0
20241227,172500,455305718,738,738,738,738,0
20241227,172400,455305718,738,738,738,738,0
20241227,172300,455305718,738,738,738,738,0
20241227,172200,455305718,738,738,738,738,0
20241227,172100,455305718,738,738,738,738,0
20241227,172000,455305718,738,738,738,738,0
20241227,171900,455305718,738,738,738,738,0
20241227,171800,455305718,738,738,738,738,0
20241227,171700,455305718,738,738,738,738,0
20241227,171600,455305718,738,738,738,738,0
20241227,171500,455305718,738,738,738,738,0
20241227,171400,455305718,738,738,738,738,0
20241227,171300,455305718,738,738,738,738,0
20241227,171200,455305718,738,738,738,738,0
20241227,171100,455305718,738,738,738,738,0
20241227,171000,455305718,738,738,738,738,0
20241227,170900,455305718,738,738,738,738,0
20241227,170800,455305718,738,738,738,738,0
20241227,170700,455305718,738,738,738,738,0
20241227,170600,455305718,738,738,738,738,0
20241227,170500,455305718,738,738,738,738,0
20241227,170400,455305718,738,738,738,738,6595
20241227,170300,455305718,738,738,738,738,0
20241227,170200,455305718,738,738,738,738,0
20241227,170100,455305718,738,738,738,738,0
20241227,170000,455305718,738,738,738,738,0
20241227,165900,455305718,738,738,738,738,0
20241227,165800,455305718,738,738,738,738,0
20241227,165700,455305718,738,738,738,738,0
20241227,165600,455305718,738,738,738,738,0
20241227,165500,455305718,738,738,738,738,0
20241227,165400,455305718,738,738,738,738,0
20241227,165300,455305718,738,738,738,738,0
20241227,165200,455305718,738,738,738,738,0
20241227,165100,455305718,738,738,738,738,0
20241227,165000,455305718,738,738,738,738,0
20241227,164900,455305718,738,738,738,738,0
20241227,164800,455305718,738,738,738,738,0
20241227,164700,455305718,738,738,738,738,0
20241227,164600,455305718,738,738,738,738,0
20241227,164500,455305718,738,738,738,738,0
20241227,164400,455305718,738,738,738,738,0
20241227,164300,455305718,738,738,738,738,0
20241227,164200,455305718,738,738,738,738,0
20241227,164100,455305718,738,738,738,738,0
20241227,164000,455305718,738,738,738,738,0
20241227,163900,455305718,738,738,738,738,0
20241227,163800,455305718,738,738,738,738,0
20241227,163700,455305718,738,738,738,738,0
20241227,163600,455305718,738,738,738,738,0
20241227,163500,455305718,738,738,738,738,0
20241227,163400,455305718,738,738,738,738,6595
20241227,163300,455305718,738,738,738,738,0
20241227,163200,455305718,738,738,738,738,0
20241227,163100,455305718,738,738,738,738,0
20241227,163000,455305718,738,738,738,738,0
20241227,162900,455305718,738,738,738,738,0
20241227,162800,455305718,738,738,738,738,0
20241227,162700,455305718,738,738,738,738,0
20241227,162600,455305718,738,738,738,738,0
20241227,162500,455305718,738,738,738,738,0
20241227,162400,455305718,738,738,738,738,0
20241227,162300,455305718,738,738,738,738,0
20241227,162200,455305718,738,738,738,738,0
20241227,162100,455305718,738,738,738,738,0
20241227,162000,455305718,738,738,738,738,0
20241227,161900,455305718,738,738,738,738,0
20241227,161800,455305718,738,738,738,738,0
20241227,161700,455305718,738,738,738,738,0
20241227,161600,455305718,738,738,738,738,0
20241227,161500,455305718,738,738,738,738,0
20241227,161400,455305718,738,738,738,738,0
20241227,161300,455305718,738,738,738,738,0
20241227,161200,455305718,738,738,738,738,0
20241227,161100,455305718,738,738,738,738,0
20241227,161000,455305718,738,738,738,738,0
20241227,160900,455305718,738,738,738,738,0
20241227,160800,455305718,738,738,738,738,0
20241227,160700,455305718,738,738,738,738,0
20241227,160600,455305718,738,738,738,738,0
20241227,160500,455305718,738,738,738,738,0
20241227,160400,455305718,738,738,738,738,6595
20241227,160300,455305718,738,738,738,738,0
20241227,160200,455305718,738,738,738,738,0
20241227,160100,455305718,738,738,738,738,0
20241227,160000,455305718,738,738,738,738,0
20241227,155900,455305718,738,738,738,738,0
20241227,155800,455305718,738,738,738,738,0
20241227,155700,455305718,738,738,738,738,0
20241227,155600,455305718,738,738,738,738,0
20241227,155500,455305718,738,738,738,738,0
20241227,155400,455305718,738,738,738,738,0
20241227,155300,455305718,738,738,738,738,0
20241227,155200,455305718,738,738,738,738,0
20241227,155100,455305718,738,738,738,738,0
20241227,155000,455305718,738,738,738,738,0
20241227,154900,455305718,738,738,738,738,0
20241227,154800,455305718,738,738,738,738,0
20241227,154700,455305718,738,738,738,738,0
20241227,154600,455305718,738,738,738,738,0
20241227,154500,455305718,738,738,738,738,0
20241227,154400,455305718,738,738,738,738,0
20241227,154300,455305718,738,738,738,738,0
20241227,154200,455305718,738,738,738,738,0
20241227,154100,455305718,738,738,738,738,0
20241227,154000,455305718,738,738,738,738,0
20241227,153900,455305718,738,738,738,738,0
20241227,153800,455305718,738,738,738,738,0
20241227,153700,455305718,738,738,738,738,0
20241227,153600,455305718,738,738,738,738,0
20241227,153500,455305718,738,738,738,738,0
20241227,153400,455305718,738,738,738,738,6595
20241227,153300,455305718,738,738,738,738,0
20241227,153200,455305718,738,738,738,738,0
20241227,153100,455305718,738,738,738,738,0
20241227,153000,455305718,738,738,738,738,6595
20241227,152900,450438608,738,738,738,738,0
20241227,152800,450438608,738,738,738,738,0
20241227,152700,450438608,738,738,738,738,0
20241227,152600,450438608,738,738,738,738,0
20241227,152500,450438608,738,738,738,738,0
20241227,152400,450438608,738,738,738,738,0
20241227,152300,450438608,738,738,738,738,0
20241227,152200,450438608,738,738,738,738,0
20241227,152100,450438608,738,738,738,738,0
20241227,152000,450438608,738,738,738,738,0
20241227,151900,450438608,738,739,739,738,750
20241227,151800,449884558,739,738,739,738,1491
20241227,151700,448784175,736,736,736,736,0
20241227,151600,448784175,736,739,739,736,9
20241227,151500,448777536,739,739,739,739,5010
20241227,151400,445075146,739,739,739,739,2
20241227,151300,445073668,736,736,736,736,0
20241227,151200,445073668,736,738,738,736,5116
20241227,151100,441299182,740,740,740,740,460
20241227,151000,440958782,739,739,739,739,0
20241227,150900,440958782,739,738,739,738,41
20241227,150800,440928494,738,737,738,737,131
20241227,150700,440831936,740,736,740,736,112
20241227,150600,440749060,736,736,736,736,0
20241227,150500,440749060,736,736,736,736,1445
20241227,150400,439685540,736,736,736,736,2576
20241227,150300,437789604,736,736,736,736,1443
20241227,150200,436727556,740,740,740,740,2
20241227,150100,436726076,740,737,740,736,1590
20241227,150000,435555822,740,736,740,736,5001
20241227,145900,431875082,736,741,741,736,1479
20241227,145800,430786533,737,738,738,737,6603
20241227,145700,425920121,737,739,739,737,1492
20241227,145600,424820493,739,739,739,737,2602
20241227,145500,422902815,738,741,741,738,2879
20241227,145400,420777810,741,741,741,741,0
20241227,145300,420777810,741,741,741,741,0
20241227,145200,420777810,741,741,741,741,0
20241227,145100,420777810,741,740,741,740,105
20241227,145000,420700109,740,739,741,739,1724
20241227,144900,419425959,740,740,740,740,71
20241227,144800,419373419,742,742,742,742,3
20241227,144700,419371193,740,740,740,740,300
20241227,144600,419149193,740,740,740,740,0
20241227,144500,419149193,740,740,740,740,56
20241227,144400,419107753,740,740,740,740,89
20241227,144300,419041893,740,740,740,740,60
20241227,144200,418997493,740,741,741,740,3911
20241227,144100,416103303,740,740,740,740,0
20241227,144000,416103303,740,741,741,740,23
20241227,143900,416086277,741,740,741,740,50
20241227,143800,416049267,741,741,743,739,11598
20241227,143700,407456653,742,742,742,742,20
20241227,143600,407441813,743,741,743,741,168
20241227,143500,407317053,741,741,741,741,28
20241227,143400,407296305,741,741,741,741,1
20241227,143300,407295564,741,741,741,741,9
20241227,143200,407288895,740,741,741,740,5233
20241227,143100,403415616,743,743,743,743,20
20241227,143000,403400756,743,743,743,743,0
20241227,142900,403400756,743,743,743,743,1
20241227,142800,403400013,743,742,743,742,2004
20241227,142700,401913042,743,743,743,743,1
20241227,142600,401912299,741,742,742,741,28
20241227,142500,401891541,741,742,742,741,1143
20241227,142400,401043986,742,743,743,742,338
20241227,142300,400793048,742,743,743,742,47
20241227,142200,400758172,742,743,743,742,1286
20241227,142100,399803880,743,743,743,743,60
20241227,142000,399759300,743,744,744,743,492
20241227,141900,399393312,746,746,746,746,6
20241227,141800,399388836,746,746,748,746,7338
20241227,141700,393907905,746,746,746,746,2389
20241227,141600,392125711,746,745,746,745,16214
20241227,141500,380039275,742,745,745,742,729
20241227,141400,379496257,745,745,745,745,50
20241227,141300,379459007,745,745,745,745,0
20241227,141200,379459007,745,745,745,745,790
20241227,141100,378870457,745,745,745,745,800
20241227,141000,378274457,742,742,742,742,905
20241227,140900,377602947,742,743,743,742,524
20241227,140800,377214044,743,743,743,743,153
20241227,140700,377100365,745,745,745,745,303
20241227,140600,376874630,745,745,745,745,3000
20241227,140500,374639630,745,745,745,745,141
20241227,140400,374534585,745,745,745,742,6
20241227,140300,374530127,745,743,745,743,2369
20241227,140200,372769858,745,745,745,745,249
20241227,140100,372584353,745,745,745,745,1
20241227,140000,372583608,744,744,744,744,20
20241227,135900,372568728,745,745,745,745,19
20241227,135800,372554573,745,745,745,743,2470
20241227,135700,370717523,745,745,745,745,0
20241227,135600,370717523,745,745,745,745,0
20241227,135500,370717523,745,745,745,745,0
20241227,135400,370717523,745,745,745,745,0
20241227,135300,370717523,745,745,745,745,0
20241227,135200,370717523,745,745,745,745,1
20241227,135100,370716778,742,742,742,742,464
20241227,135000,370372490,742,743,743,742,3116
20241227,134900,368059414,745,745,745,745,0
20241227,134800,368059414,745,745,745,745,0
20241227,134700,368059414,745,745,745,745,1
20241227,134600,368058669,742,742,742,742,0
20241227,134500,368058669,742,742,742,742,0
20241227,134400,368058669,742,744,744,742,2480
20241227,134300,366216109,745,746,747,745,609
20241227,134200,365762278,747,747,747,746,238
20241227,134100,365584688,747,747,747,747,50
20241227,134000,365547338,747,747,747,747,2069
20241227,133900,364001795,747,747,747,747,500
20241227,133800,363628295,747,747,747,747,257
20241227,133700,363436316,748,748,748,748,50
20241227,133600,363398916,748,748,748,748,0
20241227,133500,363398916,748,748,748,748,0
20241227,133400,363398916,748,748,748,748,0
20241227,133300,363398916,748,748,748,748,0
20241227,133200,363398916,748,748,748,748,1
20241227,133100,363398168,747,747,748,747,143
20241227,133000,363291346,748,747,748,747,1776
20241227,132900,361964673,747,748,748,747,5334
20241227,132800,357974856,748,748,748,748,5662
20241227,132700,353739680,748,749,749,748,556
20241227,132600,353323270,749,749,749,749,1044
20241227,132500,352541314,749,748,749,748,7236
20241227,132400,347125628,748,748,748,748,3530
20241227,132300,344485188,748,748,748,748,0
20241227,132200,344485188,748,748,748,748,100
20241227,132100,344410388,748,747,748,747,5011
20241227,132000,340667170,744,744,744,744,10
20241227,131900,340659730,748,743,748,742,63690
20241227,131800,293286626,740,742,743,740,518
20241227,131700,292902110,741,741,741,741,503
20241227,131600,292529387,740,740,740,740,1688
20241227,131500,291280267,741,741,741,741,1004
20241227,131400,290536303,742,742,742,742,2
20241227,131300,290534819,742,742,743,742,261
20241227,131200,290341126,743,743,743,743,0
20241227,131100,290341126,743,743,743,743,64
20241227,131000,290293574,743,743,743,742,324
20241227,130900,290052862,743,743,743,743,0
20241227,130800,290052862,743,743,743,741,807
20241227,130700,289454587,741,741,741,741,196
20241227,130600,289309351,743,743,743,743,1
20241227,130500,289308608,743,743,743,743,0
20241227,130400,289308608,743,742,743,742,2002
20241227,130300,287823123,743,743,743,743,0
20241227,130200,287823123,743,743,743,743,40
20241227,130100,287793403,743,743,743,743,1040
20241227,130000,287020683,743,743,743,743,67
20241227,125900,286970902,743,743,743,743,1
20241227,125800,286970159,742,742,742,742,0
20241227,125700,286970159,742,742,742,742,0
20241227,125600,286970159,742,742,742,742,0
20241227,125500,286970159,742,742,742,742,196
20241227,125400,286824727,744,744,744,744,0
20241227,125300,286824727,744,744,744,744,0
20241227,125200,286824727,744,744,744,744,0
20241227,125100,286824727,744,744,744,744,0
20241227,125000,286824727,744,744,744,744,0
20241227,124900,286824727,744,744,744,744,2
20241227,124800,286823239,744,744,744,744,82
20241227,124700,286762231,744,741,744,741,12838
20241227,124600,277224392,741,743,743,741,1570
20241227,124500,276058186,743,743,743,743,16
20241227,124400,276046298,744,744,744,744,0
20241227,124300,276046298,744,744,744,744,0
20241227,124200,276046298,744,744,744,740,25
20241227,124100,276027702,744,744,744,744,20
20241227,124000,276012822,744,744,744,744,20
20241227,123900,275997942,744,744,744,744,4
20241227,123800,275994966,744,744,744,744,20
20241227,123700,275980086,745,745,745,745,0
20241227,123600,275980086,745,745,745,745,0
20241227,123500,275980086,745,745,745,745,10
20241227,123400,275972636,745,745,745,745,0
20241227,123300,275972636,745,744,745,744,672
20241227,123200,275472126,744,744,744,744,1
20241227,123100,275471382,744,744,744,744,0
20241227,123000,275471382,744,744,744,744,10
20241227,122900,275463942,745,745,745,745,0
20241227,122800,275463942,745,745,745,745,0
20241227,122700,275463942,745,745,745,745,203
20241227,122600,275312707,745,742,745,742,4248
20241227,122500,272154258,742,742,742,742,0
20241227,122400,272154258,742,742,742,742,498
20241227,122300,271784742,741,741,741,741,598
20241227,122200,271341624,742,742,742,741,198
20241227,122100,271194904,741,741,741,741,283
20241227,122000,270985201,741,740,741,740,16570
20241227,121900,258722911,739,739,739,739,1918
20241227,121800,257305509,739,739,739,739,0
20241227,121700,257305509,739,738,739,735,1092
20241227,121600,256499561,737,735,737,735,12054
20241227,121500,247635260,732,733,733,732,7158
20241227,121400,242388567,733,734,734,733,2663
20241227,121300,240436315,733,733,733,733,0
20241227,121200,240436315,733,733,735,733,310
20241227,121100,240208982,735,735,735,735,0
20241227,121000,240208982,735,733,735,733,63
20241227,120900,240162799,735,735,735,735,0
20241227,120800,240162799,735,735,735,735,1
20241227,120700,240162064,732,734,734,732,619
20241227,120600,239707736,734,734,734,734,433
20241227,120500,239389914,735,735,735,735,46
20241227,120400,239356104,735,735,735,735,10
20241227,120300,239348754,735,735,735,735,20
20241227,120200,239334054,734,734,735,734,1151
20241227,120100,238489132,734,734,734,733,316
20241227,120000,238257192,733,734,734,733,2313
20241227,115900,236561762,734,734,734,734,1
20241227,115800,236561028,733,734,734,733,294
20241227,115700,236345432,734,734,734,734,425
20241227,115600,236033482,735,734,735,734,940
20241227,115500,235343512,734,734,734,734,20
20241227,115400,235328832,735,735,735,735,100
20241227,115300,235255332,735,735,735,735,25
20241227,115200,235236957,735,735,735,735,501
20241227,115100,234868722,735,736,736,735,4741
20241227,115000,231384061,736,736,736,736,40
20241227,114900,231354621,736,736,736,736,11
20241227,114800,231346525,735,735,735,735,419
20241227,114700,231038560,735,735,735,735,972
20241227,114600,230324140,735,735,735,735,50
20241227,114500,230287390,733,733,733,733,20
20241227,114400,230272730,736,736,736,736,127
20241227,114300,230179258,736,733,736,733,24
20241227,114200,230161638,732,732,732,732,100
20241227,114100,230088438,737,735,738,732,5741
20241227,114000,225882830,735,740,740,735,415
20241227,113900,225577705,740,736,740,736,14
20241227,113800,225567393,741,741,741,741,0
20241227,113700,225567393,741,741,741,741,0
20241227,113600,225567393,741,741,741,741,100
20241227,113500,225493293,741,737,741,737,1101
20241227,113400,224681404,737,737,737,737,12
20241227,113300,224672560,737,737,737,737,303
20241227,113200,224449249,734,737,737,734,11
20241227,113100,224441172,733,735,737,732,6527
20241227,113000,219650298,737,737,737,736,701
20241227,112900,219134346,737,738,738,737,114
20241227,112800,219050314,737,737,737,737,1085
20241227,112700,218250669,741,741,741,741,0
20241227,112600,218250669,741,741,741,741,0
20241227,112500,218250669,741,741,741,741,59
20241227,112400,218206950,741,741,741,741,1
20241227,112300,218206209,737,737,737,737,30
20241227,112200,218184099,737,737,737,737,205
20241227,112100,218033014,741,741,741,741,93
20241227,112000,217964101,741,737,741,737,185
20241227,111900,217827216,737,737,737,737,39
20241227,111800,217798473,741,737,741,737,2001
20241227,111700,216323732,737,737,737,737,407
20241227,111600,216023773,737,737,737,737,876
20241227,111500,215378161,737,737,737,737,0
20241227,111400,215378161,737,737,737,737,1
20241227,111300,215377424,741,741,741,741,0
20241227,111200,215377424,741,741,741,741,10
20241227,111100,215370014,735,735,735,735,424
20241227,111000,215058374,743,743,743,743,0
20241227,110900,215058374,743,737,743,734,3322
20241227,110800,212613200,735,735,735,735,30
20241227,110700,212591150,744,744,744,744,6802
20241227,110600,207530462,744,744,744,744,1
20241227,110500,207529718,735,744,744,735,3965
20241227,110400,204615398,744,736,744,735,819
20241227,110300,204011485,744,739,744,739,6
20241227,110200,204007046,736,739,739,736,1158
20241227,110100,203154275,739,740,740,739,10
20241227,110000,203146883,740,740,744,740,40
20241227,105900,203117279,744,744,744,740,52
20241227,105800,203078791,744,744,744,744,11
20241227,105700,203070607,744,739,745,736,1536
20241227,105600,201938798,745,745,745,745,0
20241227,105500,201938798,745,745,745,745,0
20241227,105400,201938798,745,745,745,745,0
20241227,105300,201938798,745,738,745,738,1405
20241227,105200,200901901,745,745,745,745,1
20241227,105100,200901156,736,741,741,736,10005
20241227,105000,193510464,741,741,741,741,1287
20241227,104900,192556797,745,745,745,745,0
20241227,104800,192556797,745,745,745,745,55
20241227,104700,192515822,745,745,745,745,8
20241227,104600,192509862,745,745,745,745,25
20241227,104500,192491237,745,744,745,744,51
20241227,104400,192453292,744,744,745,744,112
20241227,104300,192369963,745,745,745,745,0
20241227,104200,192369963,745,745,745,745,1411
20241227,104100,191318768,740,744,745,740,330
20241227,104000,191073323,745,745,745,745,0
20241227,103900,191073323,745,745,745,745,509
20241227,103800,190694118,745,745,745,745,4
20241227,103700,190691138,745,744,745,744,1001
20241227,103600,189946393,744,740,744,740,1525
20241227,103500,188817869,740,740,740,740,0
20241227,103400,188817869,740,742,745,740,353
20241227,103300,188555948,745,743,745,743,3
20241227,103200,188553717,745,741,745,741,2808
20241227,103100,186471400,741,740,741,740,3879
20241227,103000,183597262,740,740,740,740,201
20241227,102900,183448522,741,741,741,738,1142
20241227,102800,182603540,741,741,741,741,0
20241227,102700,182603540,741,741,741,741,120
20241227,102600,182514620,742,742,742,742,1
20241227,102500,182513878,738,739,742,738,18991
20241227,102400,168498281,739,743,743,739,9841
20241227,102300,161212242,747,747,747,747,0
20241227,102200,161212242,747,746,747,746,2
20241227,102100,161210749,743,744,744,743,325
20241227,102000,160968994,744,744,744,744,228
20241227,101900,160799362,744,744,744,744,0
20241227,101800,160799362,744,744,744,744,2
20241227,101700,160797874,745,745,745,745,12797
20241227,101600,151264109,745,746,746,745,295
20241227,101500,151044262,748,750,750,746,4
20241227,101400,151041272,750,747,750,746,929
20241227,101300,150347948,750,750,750,750,0
20241227,101200,150347948,750,750,750,750,30
20241227,101100,150325448,750,749,750,749,1339
20241227,101000,149322535,749,749,749,747,144
20241227,100900,149214719,749,746,749,746,451
20241227,100800,148877977,745,746,747,745,1406
20241227,100700,147830250,746,747,747,746,51
20241227,100600,147792154,748,748,748,748,1
20241227,100500,147791406,750,748,750,748,52
20241227,100400,147752454,750,750,750,750,3
20241227,100300,147750204,750,751,751,750,406
20241227,100200,147445703,751,751,751,738,20003
20241227,100100,132622513,751,746,751,746,20002
20241227,100000,117700756,752,752,752,752,4
20241227,095900,117697748,752,748,752,745,10245
20241227,095800,110053386,752,750,752,750,137
20241227,095700,109950504,750,749,750,749,66
20241227,095600,109901040,750,749,750,749,272
20241227,095500,109697161,749,749,749,748,1905
20241227,095400,108272022,748,750,750,748,410
20241227,095300,107965236,750,750,750,750,460
20241227,095200,107620236,750,750,750,750,0
20241227,095100,107620236,750,750,750,750,1
20241227,095000,107619486,748,749,752,748,219
20241227,094900,107455536,752,751,753,748,3659
20241227,094800,104718302,751,752,752,751,382
20241227,094700,104431219,753,748,753,748,3323
20241227,094600,101945610,753,753,753,753,20
20241227,094500,101930550,753,751,753,748,2231
20241227,094400,100253139,752,752,752,752,221
20241227,094300,100086947,752,751,752,749,4061
20241227,094200,97034607,750,750,750,750,3976
20241227,094100,94052607,750,749,750,749,18
20241227,094000,94039108,750,749,750,746,1797
20241227,093900,92694699,749,749,749,749,3
20241227,093800,92692452,749,749,749,746,410
20241227,093700,92385682,749,746,749,745,1855
20241227,093600,91000141,746,745,746,745,1874
20241227,093500,89604010,746,746,746,746,0
20241227,093400,89604010,746,746,746,746,1001
20241227,093300,88857264,747,747,747,747,1
20241227,093200,88856517,743,747,747,743,1530
20241227,093100,87713727,747,747,747,743,95
20241227,093000,87643130,743,747,747,743,158
20241227,092900,87525108,746,743,746,743,7202
20241227,092800,82173416,747,745,747,744,165
20241227,092700,82050514,747,749,749,746,5998
20241227,092600,77575402,749,748,749,746,5814
20241227,092500,73226489,748,749,750,748,1378
20241227,092400,72193900,749,748,749,748,1093
20241227,092300,71376235,748,747,748,747,1003
20241227,092200,70626991,748,747,748,747,938
20241227,092100,69926304,747,742,747,741,82
20241227,092000,69865271,742,742,747,740,7067
20241227,091900,64625581,744,744,744,744,12
20241227,091800,64616653,743,743,744,743,306
20241227,091700,64389294,743,743,743,743,6
20241227,091600,64384836,742,744,744,742,539
20241227,091500,63984892,740,735,744,733,15665
20241227,091400,52424871,736,739,739,736,5594
20241227,091300,48306954,739,739,740,739,2595
20241227,091200,46389248,739,738,739,738,213
20241227,091100,46231989,738,736,738,736,4053
20241227,091000,43248977,736,733,738,730,2004
20241227,090900,41783796,738,735,738,735,2337
20241227,090800,40060320,737,737,738,732,2304
20241227,090700,38373160,738,734,738,729,20485
20241227,090600,23418482,734,734,734,734,501
20241227,090500,23050748,729,740,740,729,15826
20241227,090400,11475134,734,741,741,733,6556
20241227,090300,6639993,740,745,745,740,34
20241227,090200,6614668,739,747,747,739,2623
20241227,090100,4676114,738,738,738,738,3540
20241227,090000,2063594,747,738,747,738,2781