stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,204100,13387635387,687,687,687,687,103131
20250116,204000,13387635387,687,687,687,687,0
20250116,203900,13387635387,687,687,687,687,0
20250116,203800,13387635387,687,687,687,687,0
20250116,203700,13387635387,687,687,687,687,0
20250116,203600,13387635387,687,687,687,687,0
20250116,203500,13387635387,687,687,687,687,0
20250116,203400,13387635387,687,687,687,687,0
20250116,203300,13387635387,687,687,687,687,0
20250116,203200,13387635387,687,687,687,687,0
20250116,203100,13387635387,687,687,687,687,0
20250116,203000,13387635387,687,687,687,687,0
20250116,202900,13387635387,687,687,687,687,0
20250116,202800,13387635387,687,687,687,687,0
20250116,202700,13387635387,687,687,687,687,0
20250116,202600,13387635387,687,687,687,687,0
20250116,202500,13387635387,687,687,687,687,0
20250116,202400,13387635387,687,687,687,687,0
20250116,202300,13387635387,687,687,687,687,0
20250116,202200,13387635387,687,687,687,687,0
20250116,202100,13387635387,687,687,687,687,0
20250116,202000,13387635387,687,687,687,687,0
20250116,201900,13387635387,687,687,687,687,0
20250116,201800,13387635387,687,687,687,687,0
20250116,201700,13387635387,687,687,687,687,0
20250116,201600,13387635387,687,687,687,687,0
20250116,201500,13387635387,687,687,687,687,0
20250116,201400,13387635387,687,687,687,687,0
20250116,201300,13387635387,687,687,687,687,0
20250116,201200,13387635387,687,687,687,687,0
20250116,201100,13387635387,687,687,687,687,103131
20250116,201000,13387635387,687,687,687,687,0
20250116,200900,13387635387,687,687,687,687,0
20250116,200800,13387635387,687,687,687,687,0
20250116,200700,13387635387,687,687,687,687,0
20250116,200600,13387635387,687,687,687,687,0
20250116,200500,13387635387,687,687,687,687,0
20250116,200400,13387635387,687,687,687,687,0
20250116,200300,13387635387,687,687,687,687,0
20250116,200200,13387635387,687,687,687,687,0
20250116,200100,13387635387,687,687,687,687,0
20250116,200000,13387635387,687,687,687,687,0
20250116,195900,13387635387,687,687,687,687,0
20250116,195800,13387635387,687,687,687,687,0
20250116,195700,13387635387,687,687,687,687,0
20250116,195600,13387635387,687,687,687,687,0
20250116,195500,13387635387,687,687,687,687,0
20250116,195400,13387635387,687,687,687,687,0
20250116,195300,13387635387,687,687,687,687,0
20250116,195200,13387635387,687,687,687,687,0
20250116,195100,13387635387,687,687,687,687,0
20250116,195000,13387635387,687,687,687,687,0
20250116,194900,13387635387,687,687,687,687,0
20250116,194800,13387635387,687,687,687,687,0
20250116,194700,13387635387,687,687,687,687,0
20250116,194600,13387635387,687,687,687,687,0
20250116,194500,13387635387,687,687,687,687,0
20250116,194400,13387635387,687,687,687,687,0
20250116,194300,13387635387,687,687,687,687,0
20250116,194200,13387635387,687,687,687,687,0
20250116,194100,13387635387,687,687,687,687,103131
20250116,194000,13387635387,687,687,687,687,0
20250116,193900,13387635387,687,687,687,687,0
20250116,193800,13387635387,687,687,687,687,0
20250116,193700,13387635387,687,687,687,687,0
20250116,193600,13387635387,687,687,687,687,0
20250116,193500,13387635387,687,687,687,687,0
20250116,193400,13387635387,687,687,687,687,0
20250116,193300,13387635387,687,687,687,687,0
20250116,193200,13387635387,687,687,687,687,0
20250116,193100,13387635387,687,687,687,687,0
20250116,193000,13387635387,687,687,687,687,0
20250116,192900,13387635387,687,687,687,687,0
20250116,192800,13387635387,687,687,687,687,0
20250116,192700,13387635387,687,687,687,687,0
20250116,192600,13387635387,687,687,687,687,0
20250116,192500,13387635387,687,687,687,687,0
20250116,192400,13387635387,687,687,687,687,0
20250116,192300,13387635387,687,687,687,687,0
20250116,192200,13387635387,687,687,687,687,0
20250116,192100,13387635387,687,687,687,687,0
20250116,192000,13387635387,687,687,687,687,0
20250116,191900,13387635387,687,687,687,687,0
20250116,191800,13387635387,687,687,687,687,0
20250116,191700,13387635387,687,687,687,687,0
20250116,191600,13387635387,687,687,687,687,0
20250116,191500,13387635387,687,687,687,687,0
20250116,191400,13387635387,687,687,687,687,0
20250116,191300,13387635387,687,687,687,687,0
20250116,191200,13387635387,687,687,687,687,0
20250116,191100,13387635387,687,687,687,687,103131
20250116,191000,13387635387,687,687,687,687,0
20250116,190900,13387635387,687,687,687,687,0
20250116,190800,13387635387,687,687,687,687,0
20250116,190700,13387635387,687,687,687,687,0
20250116,190600,13387635387,687,687,687,687,0
20250116,190500,13387635387,687,687,687,687,0
20250116,190400,13387635387,687,687,687,687,0
20250116,190300,13387635387,687,687,687,687,0
20250116,190200,13387635387,687,687,687,687,0
20250116,190100,13387635387,687,687,687,687,0
20250116,190000,13387635387,687,687,687,687,0
20250116,185900,13387635387,687,687,687,687,0
20250116,185800,13387635387,687,687,687,687,0
20250116,185700,13387635387,687,687,687,687,0
20250116,185600,13387635387,687,687,687,687,0
20250116,185500,13387635387,687,687,687,687,0
20250116,185400,13387635387,687,687,687,687,0
20250116,185300,13387635387,687,687,687,687,0
20250116,185200,13387635387,687,687,687,687,0
20250116,185100,13387635387,687,687,687,687,0
20250116,185000,13387635387,687,687,687,687,0
20250116,184900,13387635387,687,687,687,687,0
20250116,184800,13387635387,687,687,687,687,0
20250116,184700,13387635387,687,687,687,687,0
20250116,184600,13387635387,687,687,687,687,0
20250116,184500,13387635387,687,687,687,687,0
20250116,184400,13387635387,687,687,687,687,0
20250116,184300,13387635387,687,687,687,687,0
20250116,184200,13387635387,687,687,687,687,0
20250116,184100,13387635387,687,687,687,687,103131
20250116,184000,13387635387,687,687,687,687,0
20250116,183900,13387635387,687,687,687,687,0
20250116,183800,13387635387,687,687,687,687,0
20250116,183700,13387635387,687,687,687,687,0
20250116,183600,13387635387,687,687,687,687,0
20250116,183500,13387635387,687,687,687,687,0
20250116,183400,13387635387,687,687,687,687,0
20250116,183300,13387635387,687,687,687,687,0
20250116,183200,13387635387,687,687,687,687,0
20250116,183100,13387635387,687,687,687,687,0
20250116,183000,13387635387,687,687,687,687,0
20250116,182900,13387635387,687,687,687,687,0
20250116,182800,13387635387,687,687,687,687,0
20250116,182700,13387635387,687,687,687,687,0
20250116,182600,13387635387,687,687,687,687,0
20250116,182500,13387635387,687,687,687,687,0
20250116,182400,13387635387,687,687,687,687,0
20250116,182300,13387635387,687,687,687,687,0
20250116,182200,13387635387,687,687,687,687,0
20250116,182100,13387635387,687,687,687,687,0
20250116,182000,13387635387,687,687,687,687,0
20250116,181900,13387635387,687,687,687,687,0
20250116,181800,13387635387,687,687,687,687,0
20250116,181700,13387635387,687,687,687,687,0
20250116,181600,13387635387,687,687,687,687,0
20250116,181500,13387635387,687,687,687,687,0
20250116,181400,13387635387,687,687,687,687,0
20250116,181300,13387635387,687,687,687,687,0
20250116,181200,13387635387,687,687,687,687,0
20250116,181100,13387635387,687,687,687,687,103131
20250116,181000,13387635387,687,687,687,687,0
20250116,180900,13387635387,687,687,687,687,0
20250116,180800,13387635387,687,687,687,687,0
20250116,180700,13387635387,687,687,687,687,0
20250116,180600,13387635387,687,687,687,687,0
20250116,180500,13387635387,687,687,687,687,0
20250116,180400,13387635387,687,687,687,687,0
20250116,180300,13387635387,687,687,687,687,0
20250116,180200,13387635387,687,687,687,687,0
20250116,180100,13387635387,687,687,687,687,0
20250116,180000,13387635387,687,687,687,687,0
20250116,175900,13387635387,687,687,687,687,0
20250116,175800,13387635387,687,687,687,687,0
20250116,175700,13387635387,687,687,687,687,0
20250116,175600,13387635387,687,687,687,687,0
20250116,175500,13387635387,687,687,687,687,0
20250116,175400,13387635387,687,687,687,687,0
20250116,175300,13387635387,687,687,687,687,0
20250116,175200,13387635387,687,687,687,687,0
20250116,175100,13387635387,687,687,687,687,0
20250116,175000,13387635387,687,687,687,687,0
20250116,174900,13387635387,687,687,687,687,0
20250116,174800,13387635387,687,687,687,687,0
20250116,174700,13387635387,687,687,687,687,0
20250116,174600,13387635387,687,687,687,687,0
20250116,174500,13387635387,687,687,687,687,0
20250116,174400,13387635387,687,687,687,687,0
20250116,174300,13387635387,687,687,687,687,0
20250116,174200,13387635387,687,687,687,687,0
20250116,174100,13387635387,687,687,687,687,103131
20250116,174000,13387635387,687,687,687,687,0
20250116,173900,13387635387,687,687,687,687,0
20250116,173800,13387635387,687,687,687,687,0
20250116,173700,13387635387,687,687,687,687,0
20250116,173600,13387635387,687,687,687,687,0
20250116,173500,13387635387,687,687,687,687,0
20250116,173400,13387635387,687,687,687,687,0
20250116,173300,13387635387,687,687,687,687,0
20250116,173200,13387635387,687,687,687,687,0
20250116,173100,13387635387,687,687,687,687,0
20250116,173000,13387635387,687,687,687,687,0
20250116,172900,13387635387,687,687,687,687,0
20250116,172800,13387635387,687,687,687,687,0
20250116,172700,13387635387,687,687,687,687,0
20250116,172600,13387635387,687,687,687,687,0
20250116,172500,13387635387,687,687,687,687,0
20250116,172400,13387635387,687,687,687,687,0
20250116,172300,13387635387,687,687,687,687,0
20250116,172200,13387635387,687,687,687,687,0
20250116,172100,13387635387,687,687,687,687,0
20250116,172000,13387635387,687,687,687,687,0
20250116,171900,13387635387,687,687,687,687,0
20250116,171800,13387635387,687,687,687,687,0
20250116,171700,13387635387,687,687,687,687,0
20250116,171600,13387635387,687,687,687,687,0
20250116,171500,13387635387,687,687,687,687,0
20250116,171400,13387635387,687,687,687,687,0
20250116,171300,13387635387,687,687,687,687,0
20250116,171200,13387635387,687,687,687,687,0
20250116,171100,13387635387,687,687,687,687,103131
20250116,171000,13387635387,687,687,687,687,0
20250116,170900,13387635387,687,687,687,687,0
20250116,170800,13387635387,687,687,687,687,0
20250116,170700,13387635387,687,687,687,687,0
20250116,170600,13387635387,687,687,687,687,0
20250116,170500,13387635387,687,687,687,687,0
20250116,170400,13387635387,687,687,687,687,0
20250116,170300,13387635387,687,687,687,687,0
20250116,170200,13387635387,687,687,687,687,0
20250116,170100,13387635387,687,687,687,687,0
20250116,170000,13387635387,687,687,687,687,0
20250116,165900,13387635387,687,687,687,687,0
20250116,165800,13387635387,687,687,687,687,0
20250116,165700,13387635387,687,687,687,687,0
20250116,165600,13387635387,687,687,687,687,0
20250116,165500,13387635387,687,687,687,687,0
20250116,165400,13387635387,687,687,687,687,0
20250116,165300,13387635387,687,687,687,687,0
20250116,165200,13387635387,687,687,687,687,0
20250116,165100,13387635387,687,687,687,687,0
20250116,165000,13387635387,687,687,687,687,0
20250116,164900,13387635387,687,687,687,687,0
20250116,164800,13387635387,687,687,687,687,0
20250116,164700,13387635387,687,687,687,687,0
20250116,164600,13387635387,687,687,687,687,0
20250116,164500,13387635387,687,687,687,687,0
20250116,164400,13387635387,687,687,687,687,0
20250116,164300,13387635387,687,687,687,687,0
20250116,164200,13387635387,687,687,687,687,0
20250116,164100,13387635387,687,687,687,687,103131
20250116,164000,13387635387,687,687,687,687,0
20250116,163900,13387635387,687,687,687,687,0
20250116,163800,13387635387,687,687,687,687,0
20250116,163700,13387635387,687,687,687,687,0
20250116,163600,13387635387,687,687,687,687,0
20250116,163500,13387635387,687,687,687,687,0
20250116,163400,13387635387,687,687,687,687,0
20250116,163300,13387635387,687,687,687,687,0
20250116,163200,13387635387,687,687,687,687,0
20250116,163100,13387635387,687,687,687,687,0
20250116,163000,13387635387,687,687,687,687,0
20250116,162900,13387635387,687,687,687,687,0
20250116,162800,13387635387,687,687,687,687,0
20250116,162700,13387635387,687,687,687,687,0
20250116,162600,13387635387,687,687,687,687,0
20250116,162500,13387635387,687,687,687,687,0
20250116,162400,13387635387,687,687,687,687,0
20250116,162300,13387635387,687,687,687,687,0
20250116,162200,13387635387,687,687,687,687,0
20250116,162100,13387635387,687,687,687,687,0
20250116,162000,13387635387,687,687,687,687,0
20250116,161900,13387635387,687,687,687,687,0
20250116,161800,13387635387,687,687,687,687,0
20250116,161700,13387635387,687,687,687,687,0
20250116,161600,13387635387,687,687,687,687,0
20250116,161500,13387635387,687,687,687,687,0
20250116,161400,13387635387,687,687,687,687,0
20250116,161300,13387635387,687,687,687,687,0
20250116,161200,13387635387,687,687,687,687,0
20250116,161100,13387635387,687,687,687,687,103131
20250116,161000,13387635387,687,687,687,687,0
20250116,160900,13387635387,687,687,687,687,0
20250116,160800,13387635387,687,687,687,687,0
20250116,160700,13387635387,687,687,687,687,0
20250116,160600,13387635387,687,687,687,687,0
20250116,160500,13387635387,687,687,687,687,0
20250116,160400,13387635387,687,687,687,687,0
20250116,160300,13387635387,687,687,687,687,0
20250116,160200,13387635387,687,687,687,687,0
20250116,160100,13387635387,687,687,687,687,0
20250116,160000,13387635387,687,687,687,687,0
20250116,155900,13387635387,687,687,687,687,0
20250116,155800,13387635387,687,687,687,687,0
20250116,155700,13387635387,687,687,687,687,0
20250116,155600,13387635387,687,687,687,687,0
20250116,155500,13387635387,687,687,687,687,0
20250116,155400,13387635387,687,687,687,687,0
20250116,155300,13387635387,687,687,687,687,0
20250116,155200,13387635387,687,687,687,687,0
20250116,155100,13387635387,687,687,687,687,0
20250116,155000,13387635387,687,687,687,687,0
20250116,154900,13387635387,687,687,687,687,0
20250116,154800,13387635387,687,687,687,687,0
20250116,154700,13387635387,687,687,687,687,0
20250116,154600,13387635387,687,687,687,687,0
20250116,154500,13387635387,687,687,687,687,0
20250116,154400,13387635387,687,687,687,687,0
20250116,154300,13387635387,687,687,687,687,0
20250116,154200,13387635387,687,687,687,687,0
20250116,154100,13387635387,687,687,687,687,103131
20250116,154000,13387635387,687,687,687,687,0
20250116,153900,13387635387,687,687,687,687,0
20250116,153800,13387635387,687,687,687,687,0
20250116,153700,13387635387,687,687,687,687,0
20250116,153600,13387635387,687,687,687,687,0
20250116,153500,13387635387,687,687,687,687,0
20250116,153400,13387635387,687,687,687,687,0
20250116,153300,13387635387,687,687,687,687,0
20250116,153200,13387635387,687,687,687,687,0
20250116,153100,13387635387,687,687,687,687,0
20250116,153000,13387635387,687,687,687,687,103131
20250116,152900,13316784390,686,686,686,686,0
20250116,152800,13316784390,686,686,686,686,0
20250116,152700,13316784390,686,686,686,686,0
20250116,152600,13316784390,686,686,686,686,0
20250116,152500,13316784390,686,686,686,686,0
20250116,152400,13316784390,686,686,686,686,0
20250116,152300,13316784390,686,686,686,686,0
20250116,152200,13316784390,686,686,686,686,0
20250116,152100,13316784390,686,686,686,686,0
20250116,152000,13316784390,686,686,686,686,0
20250116,151900,13316784390,686,686,688,685,21205
20250116,151800,13302228449,687,687,688,685,26850
20250116,151700,13283791767,687,684,687,683,25735
20250116,151600,13266198434,684,684,684,681,39555
20250116,151500,13239188734,683,682,685,680,77716
20250116,151400,13186215357,682,685,688,681,80280
20250116,151300,13131402233,685,693,693,685,105379
20250116,151200,13058865374,693,694,695,691,26831
20250116,151100,13040276435,693,692,695,691,10455
20250116,151000,13033041197,693,691,693,690,10448
20250116,150900,13025819318,693,695,695,690,48140
20250116,150800,12992432157,695,695,695,693,6042
20250116,150700,12988236825,695,701,701,695,14295
20250116,150600,12978259937,702,689,703,689,68423
20250116,150500,12930848618,690,692,692,689,22701
20250116,150400,12915191844,693,692,694,690,24782
20250116,150300,12898054531,691,694,695,690,34414
20250116,150200,12874214108,695,694,698,693,47418
20250116,150100,12841280345,695,699,703,695,49665
20250116,150000,12806591796,696,699,699,695,31531
20250116,145900,12784615330,699,696,700,694,19856
20250116,145800,12770742951,696,700,701,693,54396
20250116,145700,12732806728,700,692,700,690,52295
20250116,145600,12696334555,689,688,692,688,28368
20250116,145500,12676776966,688,697,699,685,60259
20250116,145400,12635128653,698,685,698,684,62533
20250116,145300,12591976675,685,685,685,683,87664
20250116,145200,12532002017,685,693,693,682,63426
20250116,145100,12488391375,692,689,696,688,66480
20250116,145000,12442420841,686,697,701,686,71966
20250116,144900,12392374257,697,690,697,689,46764
20250116,144800,12359985400,689,688,692,687,34671
20250116,144700,12336054910,688,686,688,681,61868
20250116,144600,12293756854,681,689,689,680,77583
20250116,144500,12240736773,689,692,699,684,107606
20250116,144400,12166384778,692,709,714,692,206907
20250116,144300,12021212756,709,717,720,708,79658
20250116,144200,11964509522,717,711,717,708,134804
20250116,144100,11868669941,712,712,712,712,0
20250116,144000,11868669941,712,737,738,712,118609
20250116,143900,11782594302,738,737,738,734,11968
20250116,143800,11773797787,738,737,739,737,12811
20250116,143700,11764345995,737,733,737,733,2152
20250116,143600,11762765821,734,732,734,732,13529
20250116,143500,11752847046,732,733,734,731,18677
20250116,143400,11739174771,736,734,736,734,20807
20250116,143300,11723897757,734,732,734,730,16110
20250116,143200,11712121119,731,739,739,730,31163
20250116,143100,11689246905,739,740,740,738,8141
20250116,143000,11683229782,740,742,744,738,49630
20250116,142900,11646421341,741,736,742,735,13331
20250116,142800,11636574208,736,733,736,730,29618
20250116,142700,11614888383,734,736,739,732,59297
20250116,142600,11571285973,736,750,752,736,73813
20250116,142500,11516547707,752,762,764,750,36070
20250116,142400,11489352098,764,765,765,763,2172
20250116,142300,11487692309,763,764,765,763,6605
20250116,142200,11482644724,764,763,764,762,4301
20250116,142100,11479365060,763,762,763,760,7306
20250116,142000,11473800615,760,763,763,760,2955
20250116,141900,11471549879,763,758,763,758,2644
20250116,141800,11469542032,758,760,760,758,32447
20250116,141700,11444917443,760,760,762,759,13571
20250116,141600,11434599313,760,763,763,759,4016
20250116,141500,11431548165,759,761,763,759,26530
20250116,141400,11411388930,761,762,764,760,4504
20250116,141300,11407961642,764,763,764,761,8461
20250116,141200,11401513395,763,765,765,763,6055
20250116,141100,11396886639,766,764,770,764,25712
20250116,141000,11377140483,764,765,765,762,4281
20250116,140900,11373872536,766,764,766,760,8140
20250116,140800,11367676041,766,763,766,763,3410
20250116,140700,11365072266,763,763,764,762,12114
20250116,140600,11355829756,764,765,765,762,8644
20250116,140500,11349237004,764,767,768,764,10725
20250116,140400,11341031923,767,764,770,760,34720
20250116,140300,11314508172,764,765,766,762,11932
20250116,140200,11305403991,766,768,770,766,4839
20250116,140100,11301682529,768,764,769,762,13396
20250116,140000,11291437380,763,763,764,762,3508
20250116,135900,11288760072,764,762,765,762,2677
20250116,135800,11286718954,762,756,762,756,5375
20250116,135700,11282645485,759,759,759,754,15119
20250116,135600,11271216748,757,761,763,757,4206
20250116,135500,11268025168,763,760,763,759,4402
20250116,135400,11264675936,758,760,761,757,17833
20250116,135300,11251144829,760,761,762,758,19253
20250116,135200,11236503812,761,763,765,761,14351
20250116,135100,11225560906,762,765,767,760,9006
20250116,135000,11218697302,765,765,769,764,19641
20250116,134900,11203632933,765,761,766,758,26903
20250116,134800,11183103651,761,760,761,760,8030
20250116,134700,11177000178,761,762,764,759,5725
20250116,134600,11172636692,762,762,764,761,8473
20250116,134500,11166181729,762,759,765,759,24743
20250116,134400,11147326194,762,763,764,760,29693
20250116,134300,11124699783,763,770,772,762,44282
20250116,134200,11090633272,770,767,771,763,16033
20250116,134100,11078334954,766,773,773,762,55451
20250116,134000,11035732141,773,776,776,772,51636
20250116,133900,10995840275,774,780,780,772,27619
20250116,133800,10974425257,780,772,780,770,87954
20250116,133700,10906295090,773,770,775,768,36179
20250116,133600,10878423637,769,780,780,769,51333
20250116,133500,10838618302,780,776,782,774,128779
20250116,133400,10738214058,775,759,780,759,106533
20250116,133300,10655903284,760,757,760,753,27736
20250116,133200,10634870050,757,752,757,752,15311
20250116,133100,10623306333,752,750,752,749,13741
20250116,133000,10612992740,749,749,751,748,355
20250116,132900,10612726844,749,748,749,748,4045
20250116,132800,10609699048,748,750,750,747,4059
20250116,132700,10606661015,752,748,752,748,11185
20250116,132600,10598293442,753,751,754,747,13130
20250116,132500,10588453794,754,755,755,747,12014
20250116,132400,10579430447,755,750,757,747,34635
20250116,132300,10553306666,750,745,750,745,16123
20250116,132200,10541249093,745,748,750,745,4761
20250116,132100,10537691277,751,748,751,748,8847
20250116,132000,10531054781,748,747,748,746,2950
20250116,131900,10528850233,748,746,748,745,4820
20250116,131800,10525252695,746,745,746,745,4847
20250116,131700,10521638779,745,746,746,745,992
20250116,131600,10520898801,746,744,746,744,5123
20250116,131500,10517087269,745,744,745,744,9880
20250116,131400,10509732867,744,746,746,744,2086
20250116,131300,10508180481,747,748,748,747,4944
20250116,131200,10504486109,748,746,748,746,1928
20250116,131100,10503043967,746,744,748,743,5171
20250116,131000,10499200265,749,746,749,743,7001
20250116,130900,10493996762,747,748,748,745,785
20250116,130800,10493409879,748,748,748,748,5051
20250116,130700,10489631731,748,748,748,745,2013
20250116,130600,10488130767,748,748,748,747,2077
20250116,130500,10486577172,748,748,748,747,2473
20250116,130400,10484727372,748,748,749,748,3096
20250116,130300,10482411526,747,749,749,747,1332
20250116,130200,10481414097,750,745,751,745,20683
20250116,130100,10465925451,743,746,746,743,21685
20250116,130000,10449771305,746,744,747,744,14515
20250116,125900,10438959508,744,742,744,742,11273
20250116,125800,10430588630,742,740,744,740,7266
20250116,125700,10425192166,742,739,742,738,23639
20250116,125600,10407711498,738,738,740,737,10403
20250116,125500,10400026454,737,742,742,735,57874
20250116,125400,10357299315,742,745,745,742,19455
20250116,125300,10342849683,744,742,744,741,6055
20250116,125200,10338351598,742,744,744,742,3757
20250116,125100,10335560558,744,749,750,744,6071
20250116,125000,10331018509,749,751,751,744,2729
20250116,124900,10328985313,752,739,753,739,15821
20250116,124800,10317228634,739,740,742,739,5597
20250116,124700,10313087361,739,740,741,739,15696
20250116,124600,10301475865,740,743,744,740,14465
20250116,124500,10290756620,744,742,745,742,10528
20250116,124400,10282939598,742,742,742,738,18383
20250116,124300,10269337265,738,744,744,738,55821
20250116,124200,10228021436,743,745,745,742,24865
20250116,124100,10209540105,745,749,753,744,20141
20250116,124000,10194508918,749,753,755,749,11438
20250116,123900,10185915262,757,755,757,752,3992
20250116,123800,10182903518,756,757,758,753,7592
20250116,123700,10177175934,757,755,757,755,3812
20250116,123600,10174295362,757,757,757,754,17067
20250116,123500,10161383672,756,749,756,749,12987
20250116,123400,10151589939,749,746,750,745,10404
20250116,123300,10143813617,744,749,750,744,53601
20250116,123200,10103860840,750,751,751,749,18297
20250116,123100,10090135620,751,752,752,751,15252
20250116,123000,10078669755,752,752,760,752,2982
20250116,122900,10076421781,752,751,754,750,20020
20250116,122800,10061377154,751,751,751,749,19883
20250116,122700,10046463564,751,754,755,750,21427
20250116,122600,10030356870,754,754,755,753,8889
20250116,122500,10023656989,755,758,758,754,8041
20250116,122400,10017590005,758,760,760,754,2791
20250116,122300,10015474362,760,759,760,757,10171
20250116,122200,10007764712,759,755,760,754,7785
20250116,122100,10001872384,753,760,760,753,33932
20250116,122000,9976235882,756,760,761,756,34391
20250116,121900,9950135591,759,762,763,759,15181
20250116,121800,9938577672,762,759,763,758,1771
20250116,121700,9937232168,758,761,761,758,29793
20250116,121600,9914612436,761,770,770,760,34408
20250116,121500,9888419818,770,765,770,762,18174
20250116,121400,9874533383,765,770,770,764,36240
20250116,121300,9846739226,770,772,772,769,27376
20250116,121200,9825652868,772,772,773,771,3959
20250116,121100,9822596670,773,772,773,771,7581
20250116,121000,9816748105,771,773,773,771,24618
20250116,120900,9797728710,773,777,777,772,15694
20250116,120800,9785585421,777,773,777,773,5951
20250116,120700,9780981869,774,779,780,774,24148
20250116,120600,9762265295,779,779,780,778,1219
20250116,120500,9761315713,778,777,778,775,7610
20250116,120400,9755406875,777,777,779,776,5027
20250116,120300,9751497991,777,775,777,773,19331
20250116,120200,9736528329,776,781,781,774,36343
20250116,120100,9708340769,782,787,787,777,29126
20250116,120000,9685521908,787,781,788,779,34039
20250116,115900,9658819580,781,785,786,778,42365
20250116,115800,9625652915,784,775,787,775,85997
20250116,115700,9558367440,775,776,776,775,5595
20250116,115600,9554028619,772,771,776,771,24531
20250116,115500,9535039195,770,771,771,770,10482
20250116,115400,9526959074,773,773,774,771,12702
20250116,115300,9517152458,773,772,774,771,8655
20250116,115200,9510470595,772,772,773,771,8491
20250116,115100,9503914721,772,775,775,771,11185
20250116,115000,9495270858,775,775,780,774,27959
20250116,114900,9473545228,775,776,778,774,19052
20250116,114800,9458745277,775,773,775,772,18464
20250116,114700,9444457334,773,773,774,772,43001
20250116,114600,9411248888,774,775,775,770,69145
20250116,114500,9357839085,775,779,780,775,23179
20250116,114400,9339829149,780,776,780,776,26291
20250116,114300,9319352764,775,778,778,774,40962
20250116,114200,9287609441,778,779,779,775,12151
20250116,114100,9278173487,779,775,779,774,31128
20250116,114000,9254017140,774,782,784,774,31686
20250116,113900,9229318937,781,778,783,778,58803
20250116,113800,9183418331,777,774,777,770,30470
20250116,113700,9159865972,774,777,779,769,75207
20250116,113600,9101796768,777,784,785,777,65634
20250116,113500,9050554655,784,775,789,772,129569
20250116,113400,8949229289,775,782,785,775,129417
20250116,113300,8848463392,783,791,792,782,148111
20250116,113200,8731901639,790,788,795,777,356612
20250116,113100,8450294241,788,766,792,766,285139
20250116,113000,8227323338,766,764,770,763,59606
20250116,112900,8181705623,764,758,764,758,33743
20250116,112800,8156026999,757,757,760,757,22166
20250116,112700,8139236148,757,755,762,754,43915
20250116,112600,8105915883,754,753,760,752,13639
20250116,112500,8095591837,753,750,757,750,23779
20250116,112400,8077680804,750,752,752,750,13386
20250116,112300,8067635578,752,752,753,751,8742
20250116,112200,8061059369,752,748,752,748,3433
20250116,112100,8058479463,748,750,750,748,4240
20250116,112000,8055305408,751,748,751,748,919
20250116,111900,8054616427,748,752,752,748,26384
20250116,111800,8034823128,753,754,754,753,10131
20250116,111700,8027185819,754,751,754,751,2136
20250116,111600,8025578189,750,752,753,750,8359
20250116,111500,8019296409,752,749,752,749,7289
20250116,111400,8013822596,749,747,750,747,13508
20250116,111300,8003724876,748,748,750,747,16688
20250116,111200,7991246187,749,751,751,749,5546
20250116,111100,7987089450,751,749,752,747,6742
20250116,111000,7982047029,749,753,753,749,8733
20250116,110900,7975479257,751,756,756,748,25755
20250116,110800,7956107652,756,758,760,756,12060
20250116,110700,7946967563,758,755,758,754,20084
20250116,110600,7931796399,756,755,759,755,19315
20250116,110500,7917160429,758,761,762,755,47930
20250116,110400,7880692273,762,751,762,751,59796
20250116,110300,7835336589,752,752,753,749,27555
20250116,110200,7814632942,753,751,754,747,15012
20250116,110100,7803332872,750,750,750,747,8231
20250116,110000,7797166689,750,748,752,748,26340
20250116,105900,7777405072,748,746,749,745,25623
20250116,105800,7758234224,747,745,747,743,10215
20250116,105700,7750620718,742,741,744,741,15642
20250116,105600,7739006935,741,744,744,737,34231
20250116,105500,7713631118,744,743,745,742,4020
20250116,105400,7710640814,744,743,746,743,4653
20250116,105300,7707177659,742,747,749,741,4888
20250116,105200,7703527286,750,739,751,739,93991
20250116,105100,7633343468,740,738,740,738,20318
20250116,105000,7618331515,738,737,739,736,11736
20250116,104900,7609676145,739,736,740,735,12190
20250116,104800,7600690461,737,739,739,735,11419
20250116,104700,7592290030,740,735,741,734,37251
20250116,104600,7564867903,735,732,735,732,8842
20250116,104500,7558382010,732,731,735,731,24878
20250116,104400,7540150376,731,734,735,731,22190
20250116,104300,7523899741,735,735,735,732,31332
20250116,104200,7500915677,735,737,738,734,8005
20250116,104100,7495028900,737,739,739,735,25630
20250116,104000,7476179828,739,741,741,738,6560
20250116,103900,7471327216,741,742,744,740,17259
20250116,103800,7458538402,742,743,747,742,15696
20250116,103700,7446883244,743,737,747,736,35019
20250116,103600,7420966036,740,741,741,735,36084
20250116,103500,7394344635,740,740,741,738,25024
20250116,103400,7375832486,740,744,744,734,82950
20250116,103300,7314512429,742,748,748,740,93029
20250116,103200,7245356018,748,753,753,748,6898
20250116,103100,7240188509,753,753,754,753,4265
20250116,103000,7236976959,753,750,753,750,4991
20250116,102900,7233233506,752,754,755,749,10520
20250116,102800,7225320874,754,754,754,750,25977
20250116,102700,7205803036,755,754,755,754,13830
20250116,102600,7195364453,755,755,756,754,4832
20250116,102500,7191716766,754,762,762,754,11629
20250116,102400,7182933970,763,763,765,758,19651
20250116,102300,7167994221,763,761,766,761,22959
20250116,102200,7150469300,761,759,761,756,19243
20250116,102100,7135855665,759,753,760,752,18885
20250116,102000,7121552778,752,749,753,749,12104
20250116,101900,7112470811,749,748,749,744,14704
20250116,101800,7101505482,748,749,749,748,6726
20250116,101700,7096474159,749,748,749,746,8734
20250116,101600,7089940845,748,749,749,744,17061
20250116,101500,7077208665,748,751,752,748,2950
20250116,101400,7074999235,751,753,754,749,4754
20250116,101300,7071426332,753,747,753,746,4810
20250116,101200,7067831184,747,750,752,747,17157
20250116,101100,7054959242,750,748,753,746,39077
20250116,101000,7025682310,748,742,749,740,34189
20250116,100900,7000311179,741,749,749,740,88831
20250116,100800,6934222312,749,752,752,748,44395
20250116,100700,6900950420,752,754,754,751,33476
20250116,100600,6875753198,754,755,758,752,45540
20250116,100500,6841430958,758,760,761,755,34517
20250116,100400,6815271520,761,757,761,757,14669
20250116,100300,6804124543,758,762,763,758,25555
20250116,100200,6784699723,763,760,764,759,43058
20250116,100100,6751955760,760,760,761,758,19377
20250116,100000,6737236833,760,752,765,752,62621
20250116,095900,6689765082,752,750,754,748,41917
20250116,095800,6658272562,747,748,751,747,80201
20250116,095700,6598289282,748,757,757,748,86140
20250116,095600,6533480120,756,760,761,756,73144
20250116,095500,6478097836,760,759,760,758,37386
20250116,095400,6449718225,758,760,761,757,39916
20250116,095300,6419430354,760,764,764,759,24958
20250116,095200,6400416983,764,768,769,764,50547
20250116,095100,6361686833,766,762,769,760,18017
20250116,095000,6347938359,762,760,763,757,64327
20250116,094900,6299056929,760,763,763,760,59376
20250116,094800,6253845380,764,766,769,763,22757
20250116,094700,6236435879,769,764,770,764,23776
20250116,094600,6218210528,764,769,771,764,46614
20250116,094500,6182476643,770,769,770,768,8525
20250116,094400,6175920852,769,765,770,765,14983
20250116,094300,6164427744,766,767,767,764,67145
20250116,094200,6113090635,766,767,773,764,31402
20250116,094100,6089043996,764,774,785,763,175511
20250116,094000,5953088469,772,774,775,772,13186
20250116,093900,5942884222,773,772,775,772,45043
20250116,093800,5908009709,772,772,775,770,30020
20250116,093700,5884804428,772,773,773,768,24894
20250116,093600,5865596496,774,770,779,768,53885
20250116,093500,5823924755,774,765,774,763,36875
20250116,093400,5795656367,762,766,766,761,121127
20250116,093300,5703191563,767,774,774,767,39382
20250116,093200,5672886923,774,771,774,770,13851
20250116,093100,5662209829,770,775,776,770,45422
20250116,093000,5627088064,776,775,778,775,65478
20250116,092900,5576300848,777,774,780,774,70459
20250116,092800,5521603527,774,769,776,769,62532
20250116,092700,5473258270,769,764,770,763,102998
20250116,092600,5394393124,764,767,773,762,150191
20250116,092500,5279341513,766,777,778,762,159189
20250116,092400,5156438768,777,777,782,775,68821
20250116,092300,5102985988,777,786,787,775,90085
20250116,092200,5032844862,786,785,790,784,58553
20250116,092100,4986766736,786,781,786,778,110817
20250116,092000,4900171354,782,781,785,780,102368
20250116,091900,4820188733,781,788,792,781,178963
20250116,091800,4679521040,787,796,796,784,209468
20250116,091700,4513860500,794,786,800,785,209840
20250116,091600,4346718213,786,784,803,781,211978
20250116,091500,4178928966,784,804,815,784,477123
20250116,091400,3797383908,800,792,804,785,389253
20250116,091300,3488073818,792,784,793,779,237849
20250116,091200,3301260961,784,783,787,776,143593
20250116,091100,3189183565,780,781,784,778,74090
20250116,091000,3131329085,783,784,789,780,145395
20250116,090900,3017616638,785,788,792,782,122379
20250116,090800,2921494662,788,783,794,783,135288
20250116,090700,2814853667,783,772,795,772,336575
20250116,090600,2550272020,777,789,790,772,259459
20250116,090500,2348414907,788,775,792,773,235086
20250116,090400,2164291080,777,783,784,772,155135
20250116,090300,2043652419,783,796,797,777,347007
20250116,090200,1771213340,797,790,799,790,281308
20250116,090100,1547364638,791,826,828,783,705718
20250116,090000,979074707,826,791,830,777,1199076