stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,183400,2047788001,495,495,495,495,24436
20241101,183300,2047788001,495,495,495,495,0
20241101,183200,2047788001,495,495,495,495,0
20241101,183100,2047788001,495,495,495,495,0
20241101,183000,2047788001,495,495,495,495,0
20241101,182900,2047788001,495,495,495,495,0
20241101,182800,2047788001,495,495,495,495,0
20241101,182700,2047788001,495,495,495,495,0
20241101,182600,2047788001,495,495,495,495,0
20241101,182500,2047788001,495,495,495,495,0
20241101,182400,2047788001,495,495,495,495,0
20241101,182300,2047788001,495,495,495,495,0
20241101,182200,2047788001,495,495,495,495,0
20241101,182100,2047788001,495,495,495,495,0
20241101,182000,2047788001,495,495,495,495,0
20241101,181900,2047788001,495,495,495,495,0
20241101,181800,2047788001,495,495,495,495,0
20241101,181700,2047788001,495,495,495,495,0
20241101,181600,2047788001,495,495,495,495,0
20241101,181500,2047788001,495,495,495,495,0
20241101,181400,2047788001,495,495,495,495,0
20241101,181300,2047788001,495,495,495,495,0
20241101,181200,2047788001,495,495,495,495,0
20241101,181100,2047788001,495,495,495,495,0
20241101,181000,2047788001,495,495,495,495,0
20241101,180900,2047788001,495,495,495,495,0
20241101,180800,2047788001,495,495,495,495,0
20241101,180700,2047788001,495,495,495,495,0
20241101,180600,2047788001,495,495,495,495,0
20241101,180500,2047788001,495,495,495,495,0
20241101,180400,2047788001,495,495,495,495,24436
20241101,180300,2047788001,495,495,495,495,0
20241101,180200,2047788001,495,495,495,495,0
20241101,180100,2047788001,495,495,495,495,0
20241101,180000,2047788001,495,495,495,495,0
20241101,175900,2047788001,495,495,495,495,0
20241101,175800,2047788001,495,495,495,495,0
20241101,175700,2047788001,495,495,495,495,0
20241101,175600,2047788001,495,495,495,495,0
20241101,175500,2047788001,495,495,495,495,0
20241101,175400,2047788001,495,495,495,495,0
20241101,175300,2047788001,495,495,495,495,0
20241101,175200,2047788001,495,495,495,495,0
20241101,175100,2047788001,495,495,495,495,0
20241101,175000,2047788001,495,495,495,495,0
20241101,174900,2047788001,495,495,495,495,0
20241101,174800,2047788001,495,495,495,495,0
20241101,174700,2047788001,495,495,495,495,0
20241101,174600,2047788001,495,495,495,495,0
20241101,174500,2047788001,495,495,495,495,0
20241101,174400,2047788001,495,495,495,495,0
20241101,174300,2047788001,495,495,495,495,0
20241101,174200,2047788001,495,495,495,495,0
20241101,174100,2047788001,495,495,495,495,0
20241101,174000,2047788001,495,495,495,495,0
20241101,173900,2047788001,495,495,495,495,0
20241101,173800,2047788001,495,495,495,495,0
20241101,173700,2047788001,495,495,495,495,0
20241101,173600,2047788001,495,495,495,495,0
20241101,173500,2047788001,495,495,495,495,0
20241101,173400,2047788001,495,495,495,495,24436
20241101,173300,2047788001,495,495,495,495,0
20241101,173200,2047788001,495,495,495,495,0
20241101,173100,2047788001,495,495,495,495,0
20241101,173000,2047788001,495,495,495,495,0
20241101,172900,2047788001,495,495,495,495,0
20241101,172800,2047788001,495,495,495,495,0
20241101,172700,2047788001,495,495,495,495,0
20241101,172600,2047788001,495,495,495,495,0
20241101,172500,2047788001,495,495,495,495,0
20241101,172400,2047788001,495,495,495,495,0
20241101,172300,2047788001,495,495,495,495,0
20241101,172200,2047788001,495,495,495,495,0
20241101,172100,2047788001,495,495,495,495,0
20241101,172000,2047788001,495,495,495,495,0
20241101,171900,2047788001,495,495,495,495,0
20241101,171800,2047788001,495,495,495,495,0
20241101,171700,2047788001,495,495,495,495,0
20241101,171600,2047788001,495,495,495,495,0
20241101,171500,2047788001,495,495,495,495,0
20241101,171400,2047788001,495,495,495,495,0
20241101,171300,2047788001,495,495,495,495,0
20241101,171200,2047788001,495,495,495,495,0
20241101,171100,2047788001,495,495,495,495,0
20241101,171000,2047788001,495,495,495,495,0
20241101,170900,2047788001,495,495,495,495,0
20241101,170800,2047788001,495,495,495,495,0
20241101,170700,2047788001,495,495,495,495,0
20241101,170600,2047788001,495,495,495,495,0
20241101,170500,2047788001,495,495,495,495,0
20241101,170400,2047788001,495,495,495,495,24436
20241101,170300,2047788001,495,495,495,495,0
20241101,170200,2047788001,495,495,495,495,0
20241101,170100,2047788001,495,495,495,495,0
20241101,170000,2047788001,495,495,495,495,0
20241101,165900,2047788001,495,495,495,495,0
20241101,165800,2047788001,495,495,495,495,0
20241101,165700,2047788001,495,495,495,495,0
20241101,165600,2047788001,495,495,495,495,0
20241101,165500,2047788001,495,495,495,495,0
20241101,165400,2047788001,495,495,495,495,0
20241101,165300,2047788001,495,495,495,495,0
20241101,165200,2047788001,495,495,495,495,0
20241101,165100,2047788001,495,495,495,495,0
20241101,165000,2047788001,495,495,495,495,0
20241101,164900,2047788001,495,495,495,495,0
20241101,164800,2047788001,495,495,495,495,0
20241101,164700,2047788001,495,495,495,495,0
20241101,164600,2047788001,495,495,495,495,0
20241101,164500,2047788001,495,495,495,495,0
20241101,164400,2047788001,495,495,495,495,0
20241101,164300,2047788001,495,495,495,495,0
20241101,164200,2047788001,495,495,495,495,0
20241101,164100,2047788001,495,495,495,495,0
20241101,164000,2047788001,495,495,495,495,0
20241101,163900,2047788001,495,495,495,495,0
20241101,163800,2047788001,495,495,495,495,0
20241101,163700,2047788001,495,495,495,495,0
20241101,163600,2047788001,495,495,495,495,0
20241101,163500,2047788001,495,495,495,495,0
20241101,163400,2047788001,495,495,495,495,24436
20241101,163300,2047788001,495,495,495,495,0
20241101,163200,2047788001,495,495,495,495,0
20241101,163100,2047788001,495,495,495,495,0
20241101,163000,2047788001,495,495,495,495,0
20241101,162900,2047788001,495,495,495,495,0
20241101,162800,2047788001,495,495,495,495,0
20241101,162700,2047788001,495,495,495,495,0
20241101,162600,2047788001,495,495,495,495,0
20241101,162500,2047788001,495,495,495,495,0
20241101,162400,2047788001,495,495,495,495,0
20241101,162300,2047788001,495,495,495,495,0
20241101,162200,2047788001,495,495,495,495,0
20241101,162100,2047788001,495,495,495,495,0
20241101,162000,2047788001,495,495,495,495,0
20241101,161900,2047788001,495,495,495,495,0
20241101,161800,2047788001,495,495,495,495,0
20241101,161700,2047788001,495,495,495,495,0
20241101,161600,2047788001,495,495,495,495,0
20241101,161500,2047788001,495,495,495,495,0
20241101,161400,2047788001,495,495,495,495,0
20241101,161300,2047788001,495,495,495,495,0
20241101,161200,2047788001,495,495,495,495,0
20241101,161100,2047788001,495,495,495,495,0
20241101,161000,2047788001,495,495,495,495,0
20241101,160900,2047788001,495,495,495,495,0
20241101,160800,2047788001,495,495,495,495,0
20241101,160700,2047788001,495,495,495,495,0
20241101,160600,2047788001,495,495,495,495,0
20241101,160500,2047788001,495,495,495,495,0
20241101,160400,2047788001,495,495,495,495,24436
20241101,160300,2047788001,495,495,495,495,0
20241101,160200,2047788001,495,495,495,495,0
20241101,160100,2047788001,495,495,495,495,0
20241101,160000,2047788001,495,495,495,495,0
20241101,155900,2047788001,495,495,495,495,0
20241101,155800,2047788001,495,495,495,495,0
20241101,155700,2047788001,495,495,495,495,0
20241101,155600,2047788001,495,495,495,495,0
20241101,155500,2047788001,495,495,495,495,0
20241101,155400,2047788001,495,495,495,495,0
20241101,155300,2047788001,495,495,495,495,0
20241101,155200,2047788001,495,495,495,495,0
20241101,155100,2047788001,495,495,495,495,0
20241101,155000,2047788001,495,495,495,495,0
20241101,154900,2047788001,495,495,495,495,0
20241101,154800,2047788001,495,495,495,495,0
20241101,154700,2047788001,495,495,495,495,0
20241101,154600,2047788001,495,495,495,495,0
20241101,154500,2047788001,495,495,495,495,0
20241101,154400,2047788001,495,495,495,495,0
20241101,154300,2047788001,495,495,495,495,0
20241101,154200,2047788001,495,495,495,495,0
20241101,154100,2047788001,495,495,495,495,0
20241101,154000,2047788001,495,495,495,495,0
20241101,153900,2047788001,495,495,495,495,0
20241101,153800,2047788001,495,495,495,495,0
20241101,153700,2047788001,495,495,495,495,0
20241101,153600,2047788001,495,495,495,495,0
20241101,153500,2047788001,495,495,495,495,0
20241101,153400,2047788001,495,495,495,495,24436
20241101,153300,2047788001,495,495,495,495,0
20241101,153200,2047788001,495,495,495,495,0
20241101,153100,2047788001,495,495,495,495,0
20241101,153000,2047788001,495,495,495,495,24436
20241101,152900,2035692181,495,495,495,495,0
20241101,152800,2035692181,495,495,495,495,0
20241101,152700,2035692181,495,495,495,495,0
20241101,152600,2035692181,495,495,495,495,0
20241101,152500,2035692181,495,495,495,495,0
20241101,152400,2035692181,495,495,495,495,0
20241101,152300,2035692181,495,495,495,495,0
20241101,152200,2035692181,495,495,495,495,0
20241101,152100,2035692181,495,495,495,495,0
20241101,152000,2035692181,495,495,495,495,0
20241101,151900,2035692181,495,495,495,493,31584
20241101,151800,2020065783,495,493,495,493,12273
20241101,151700,2013992990,493,493,494,492,9200
20241101,151600,2009460554,492,493,493,492,13385
20241101,151500,2002862859,493,492,493,492,5595
20241101,151400,2000107341,492,492,493,491,7919
20241101,151300,1996212184,492,492,493,491,8598
20241101,151200,1991982764,492,492,492,492,2745
20241101,151100,1990632224,492,492,492,491,1981
20241101,151000,1989657573,491,491,492,491,5915
20241101,150900,1986751514,492,492,492,491,850
20241101,150800,1986334002,492,491,492,490,4007
20241101,150700,1984366568,491,491,492,491,8970
20241101,150600,1979962289,491,492,492,491,8779
20241101,150500,1975651676,492,493,493,491,2439
20241101,150400,1974451677,492,492,493,492,7514
20241101,150300,1970754785,493,493,493,492,2144
20241101,150200,1969698403,492,493,493,492,6120
20241101,150100,1966683353,492,492,493,492,1131
20241101,150000,1966126401,491,491,491,491,576
20241101,145900,1965843585,491,493,493,491,12162
20241101,145800,1959860180,493,493,493,492,695
20241101,145700,1959517605,493,493,493,492,4763
20241101,145600,1957171946,492,493,493,492,10792
20241101,145500,1951862150,492,492,492,492,4200
20241101,145400,1949795750,493,492,493,492,159
20241101,145300,1949717405,492,492,493,492,2015
20241101,145200,1948726015,492,493,493,492,236
20241101,145100,1948609671,493,493,493,493,125
20241101,145000,1948548046,493,493,493,493,870
20241101,144900,1948119136,493,493,493,493,268
20241101,144800,1947987012,493,493,493,492,10465
20241101,144700,1942835518,493,493,493,492,1084
20241101,144600,1942301219,494,493,494,492,252
20241101,144500,1942176775,493,494,494,493,19
20241101,144400,1942167390,493,493,495,493,288
20241101,144300,1942025401,492,492,492,492,700
20241101,144200,1941681001,492,492,492,492,500
20241101,144100,1941435001,492,494,495,492,79277
20241101,144000,1902355591,494,495,495,494,657
20241101,143900,1902030978,495,495,495,495,7
20241101,143800,1902027513,495,495,495,493,230
20241101,143700,1901913807,495,494,495,493,7065
20241101,143600,1898428510,494,494,494,493,21389
20241101,143500,1887862480,494,494,494,494,62
20241101,143400,1887831852,494,494,494,494,383
20241101,143300,1887642650,494,495,495,493,11058
20241101,143200,1882183556,495,495,495,494,847
20241101,143100,1881765091,494,496,496,494,2408
20241101,143000,1880573828,496,496,496,495,2286
20241101,142900,1879440086,496,496,496,496,3144
20241101,142800,1877880662,496,495,496,495,19675
20241101,142700,1868141535,495,496,496,495,171
20241101,142600,1868056769,496,496,496,495,666
20241101,142500,1867726434,496,496,496,496,7
20241101,142400,1867722962,495,497,497,495,4151
20241101,142300,1865663688,497,497,497,497,1252
20241101,142200,1865041444,496,497,497,496,582
20241101,142100,1864752771,496,497,497,496,5495
20241101,142000,1862027091,497,496,497,496,18
20241101,141900,1862018146,496,497,497,496,285
20241101,141800,1861876701,497,496,497,496,10012
20241101,141700,1856900749,496,496,496,496,767
20241101,141600,1856520317,495,495,496,495,5246
20241101,141500,1853919180,495,495,495,495,185
20241101,141400,1853827605,495,495,495,495,1025
20241101,141300,1853320230,495,495,495,495,507
20241101,141200,1853069265,495,495,495,494,1626
20241101,141100,1852265395,495,494,495,494,181
20241101,141000,1852175975,495,495,495,495,128
20241101,140900,1852112615,493,495,495,493,4142
20241101,140800,1850064258,495,495,495,495,270
20241101,140700,1849930608,495,494,495,494,142
20241101,140600,1849860340,495,495,495,493,8288
20241101,140500,1845773790,493,493,493,493,0
20241101,140400,1845773790,493,494,495,493,93
20241101,140300,1845727879,494,495,496,494,9206
20241101,140200,1841179684,494,496,496,494,692
20241101,140100,1840837715,496,494,496,494,3831
20241101,140000,1838937706,496,496,496,495,606
20241101,135900,1838637183,496,495,496,494,5435
20241101,135800,1835942131,495,493,495,493,2062
20241101,135700,1834921483,494,494,494,493,657
20241101,135600,1834596977,494,494,494,493,24988
20241101,135500,1822272931,495,495,495,494,2124
20241101,135400,1821223251,495,495,495,494,79
20241101,135300,1821184147,495,494,495,494,6249
20241101,135200,1818096130,495,495,495,495,1630
20241101,135100,1817289280,494,494,494,494,1
20241101,135000,1817288786,494,495,495,494,401
20241101,134900,1817090691,494,494,494,494,0
20241101,134800,1817090691,494,494,494,494,1925
20241101,134700,1816139741,494,494,494,494,593
20241101,134600,1815846799,493,493,493,493,1
20241101,134500,1815846306,493,494,495,493,56474
20241101,134400,1787950891,495,495,495,495,110
20241101,134300,1787896441,495,494,495,494,44620
20241101,134200,1765854150,494,495,495,494,6248
20241101,134100,1762766616,495,495,495,495,579
20241101,134000,1762480011,495,495,495,495,8118
20241101,133900,1758461601,495,496,496,494,8723
20241101,133800,1754146710,494,495,496,494,5517
20241101,133700,1751416644,494,495,495,494,1353
20241101,133600,1750748073,495,495,495,495,4112
20241101,133500,1748712633,494,495,495,494,9324
20241101,133400,1744106253,495,496,496,495,19700
20241101,133300,1734354745,496,497,497,496,5033
20241101,133200,1731858276,497,498,498,497,1243
20241101,133100,1731239705,498,497,498,497,13825
20241101,133000,1724356866,497,497,497,497,5
20241101,132900,1724354381,496,497,497,496,221
20241101,132800,1724244734,495,496,497,495,781
20241101,132700,1723857973,497,496,497,496,1107
20241101,132600,1723308751,496,496,496,495,622
20241101,132500,1723000242,495,496,496,495,2098
20241101,132400,1721961263,496,497,497,495,8260
20241101,132300,1717864303,496,497,497,496,1166
20241101,132200,1717285902,497,497,497,496,1293
20241101,132100,1716644330,497,497,497,496,2257
20241101,132000,1715522603,496,497,497,496,3552
20241101,131900,1713758261,496,496,497,496,203
20241101,131800,1713657572,495,494,496,494,15817
20241101,131700,1705826538,494,492,494,490,23204
20241101,131600,1694398243,492,493,493,492,1726
20241101,131500,1693548375,493,493,493,493,599
20241101,131400,1693253068,493,492,493,492,7
20241101,131300,1693249623,492,494,494,492,308
20241101,131200,1693097477,492,492,494,492,3059
20241101,131100,1691591044,492,493,493,492,1688
20241101,131000,1690758861,492,493,493,490,27933
20241101,130900,1677032642,493,494,494,493,2174
20241101,130800,1675959757,494,494,494,493,1339
20241101,130700,1675298802,494,493,496,493,472
20241101,130600,1675065300,494,493,494,493,461
20241101,130500,1674837571,493,494,494,493,6306
20241101,130400,1671725796,494,494,494,494,381
20241101,130300,1671537582,493,493,494,493,133
20241101,130200,1671471928,493,494,494,493,131
20241101,130100,1671407305,494,493,494,493,366
20241101,130000,1671226502,492,493,493,492,12110
20241101,125900,1665256952,493,493,494,493,3717
20241101,125800,1663424460,493,494,494,493,4435
20241101,125700,1661233793,494,495,495,494,3014
20241101,125600,1659742865,495,494,495,494,14566
20241101,125500,1652536244,494,494,495,494,1154
20241101,125400,1651965667,494,495,495,494,4
20241101,125300,1651963689,493,494,495,493,15716
20241101,125200,1644202466,495,495,496,495,3357
20241101,125100,1642540643,494,495,495,494,328
20241101,125000,1642378331,495,496,496,494,14973
20241101,124900,1634966675,495,496,496,495,1241
20241101,124800,1634352104,496,497,497,496,12339
20241101,124700,1628229327,497,497,497,497,7560
20241101,124600,1624472007,497,497,497,497,847
20241101,124500,1624051048,497,497,497,497,993
20241101,124400,1623557527,497,497,497,497,132
20241101,124300,1623491923,497,496,497,495,4040
20241101,124200,1621488409,496,496,496,496,631
20241101,124100,1621175433,496,494,496,494,6449
20241101,124000,1617983177,495,495,495,494,2895
20241101,123900,1616551943,495,495,495,494,804
20241101,123800,1616154713,494,495,495,494,189
20241101,123700,1616061205,495,495,495,494,844
20241101,123600,1615643426,493,495,495,492,10835
20241101,123500,1610297330,495,494,495,494,1955
20241101,123400,1609329865,493,493,494,493,9288
20241101,123300,1604748241,493,493,493,492,3114
20241101,123200,1603213040,493,492,494,492,1410
20241101,123100,1602519111,494,493,495,493,12553
20241101,123000,1596317917,495,497,497,488,41188
20241101,122900,1576081227,497,496,497,496,1289
20241101,122800,1575441811,496,496,497,496,7736
20241101,122700,1571604459,497,497,497,496,8737
20241101,122600,1567269941,497,497,497,496,890
20241101,122500,1566827612,497,496,497,496,3627
20241101,122400,1565028593,496,496,496,495,4497
20241101,122300,1562801027,495,496,496,495,1336
20241101,122200,1562139551,496,495,496,495,2373
20241101,122100,1560963546,496,496,496,492,10815
20241101,122000,1555627887,496,495,496,495,10731
20241101,121900,1550314093,494,495,495,494,18737
20241101,121800,1541057506,495,496,496,495,94
20241101,121700,1541010883,494,496,497,494,33828
20241101,121600,1524270317,497,497,497,496,6226
20241101,121500,1521181216,497,495,497,494,4302
20241101,121400,1519048517,495,492,496,488,7329
20241101,121300,1515432036,495,494,495,490,15624
20241101,121200,1507746623,494,496,497,475,109367
20241101,121100,1454612456,492,499,499,486,88874
20241101,121000,1410931905,499,503,503,496,1400
20241101,120900,1410235177,494,503,504,490,201540
20241101,120800,1310233475,503,504,504,503,13064
20241101,120700,1303655958,504,504,504,504,30
20241101,120600,1303640838,503,504,504,503,706
20241101,120500,1303285718,504,503,504,503,7428
20241101,120400,1299547401,503,504,504,503,7074
20241101,120300,1295988154,504,504,504,504,988
20241101,120200,1295490202,504,504,505,504,361
20241101,120100,1295308218,504,504,504,504,499
20241101,120000,1295056722,504,505,505,504,38
20241101,115900,1295037540,503,505,505,503,261
20241101,115800,1294906015,503,503,503,503,13000
20241101,115700,1288367015,503,504,504,503,2970
20241101,115600,1286872930,503,504,504,503,3001
20241101,115500,1285363250,504,503,505,503,663
20241101,115400,1285028867,503,503,504,503,5204
20241101,115300,1282407882,503,504,504,503,894
20241101,115200,1281958177,504,503,505,503,4946
20241101,115100,1279466093,503,504,504,503,4418
20241101,115000,1277239424,504,504,504,504,260
20241101,114900,1277108384,505,504,505,504,1997
20241101,114800,1276099900,505,506,506,505,945
20241101,114700,1275621920,506,506,506,500,92525
20241101,114600,1229151093,505,505,506,505,1311
20241101,114500,1228488888,506,506,506,506,3453
20241101,114400,1226741670,506,506,506,506,6784
20241101,114300,1223308966,507,508,508,507,3593
20241101,114200,1221486727,507,507,507,507,3857
20241101,114100,1219531228,506,507,507,506,9774
20241101,114000,1214579338,507,508,508,507,3378
20241101,113900,1212866551,508,508,508,507,3550
20241101,113800,1211063152,509,509,509,509,1501
20241101,113700,1210299143,509,509,509,509,1034
20241101,113600,1209772837,509,508,509,507,4057
20241101,113500,1207711799,508,509,509,508,162
20241101,113400,1207629500,509,509,509,509,1970
20241101,113300,1206626770,509,508,509,507,402
20241101,113200,1206422455,507,507,507,507,1000
20241101,113100,1205915455,507,507,507,507,102
20241101,113000,1205863741,505,505,505,505,210
20241101,112900,1205757691,508,509,509,508,602
20241101,112800,1205451773,509,504,509,504,2818
20241101,112700,1204030493,504,504,504,504,492
20241101,112600,1203782525,504,506,506,504,1383
20241101,112500,1203084454,506,506,506,505,1739
20241101,112400,1202206036,506,506,507,506,5742
20241101,112300,1199300334,506,506,506,504,6782
20241101,112200,1195873079,506,510,510,506,5102
20241101,112100,1193278429,507,509,510,507,1977
20241101,112000,1192272116,509,508,509,506,4108
20241101,111900,1190193117,507,507,507,507,3041
20241101,111800,1188651330,507,506,507,505,130
20241101,111700,1188585561,507,507,507,507,1012
20241101,111600,1188072477,507,504,507,504,15
20241101,111500,1188064875,505,504,505,503,16451
20241101,111400,1179771033,503,504,504,503,3328
20241101,111300,1178093959,503,504,505,503,11587
20241101,111200,1172254683,504,505,505,504,4137
20241101,111100,1170167766,504,506,506,504,38360
20241101,111000,1150829543,506,506,506,505,13803
20241101,110900,1143855705,506,507,507,506,4130
20241101,110800,1141763998,507,507,507,507,103
20241101,110700,1141711777,507,506,507,506,694
20241101,110600,1141360039,506,506,506,506,338
20241101,110500,1141189011,506,507,507,506,7360
20241101,110400,1137464483,507,507,507,507,819
20241101,110300,1137049250,506,507,507,506,1302
20241101,110200,1136389235,507,507,507,506,1340
20241101,110100,1135710901,506,508,508,506,6702
20241101,110000,1132314997,507,509,510,507,15770
20241101,105900,1124307467,510,511,511,510,1758
20241101,105800,1123409799,512,512,512,511,700
20241101,105700,1123051683,510,511,513,509,8329
20241101,105600,1118809800,510,510,513,509,2387
20241101,105500,1117593222,509,514,514,509,15678
20241101,105400,1109595017,514,514,514,514,1025
20241101,105300,1109068167,515,515,515,511,8835
20241101,105200,1104525351,515,514,515,511,1406
20241101,105100,1103801685,509,510,514,509,7227
20241101,105000,1100097639,510,512,512,510,1013
20241101,104900,1099580940,512,511,512,511,533
20241101,104800,1099308048,512,513,514,511,8373
20241101,104700,1095014422,512,512,512,511,7460
20241101,104600,1091194904,512,509,512,509,20278
20241101,104500,1080843889,508,507,510,507,2955
20241101,104400,1079339139,507,502,507,500,15467
20241101,104300,1071530201,506,507,507,502,12823
20241101,104200,1065048100,506,508,508,496,62895
20241101,104100,1033603316,508,510,512,495,211303
20241101,104000,927565816,509,510,512,509,17474
20241101,103900,918632608,512,513,513,505,104265
20241101,103800,865645607,514,514,514,511,21349
20241101,103700,854718148,514,513,514,512,8979
20241101,103600,850111420,512,512,512,511,17466
20241101,103500,841185329,512,511,512,510,2098
20241101,103400,840113605,511,511,512,510,28646
20241101,103300,825479947,510,511,513,510,11776
20241101,103200,819466063,513,511,513,511,700
20241101,103100,819108361,510,513,514,510,22373
20241101,103000,807666498,513,513,513,513,12417
20241101,102900,801296577,512,512,514,512,9215
20241101,102800,796578495,513,514,515,512,2423
20241101,102700,795336509,515,513,515,512,60039
20241101,102600,764419458,512,513,514,512,28105
20241101,102500,750009166,513,514,514,512,19335
20241101,102400,740088293,514,515,515,514,2068
20241101,102300,739025330,515,515,515,514,6992
20241101,102200,735429368,515,514,515,514,8827
20241101,102100,730884768,514,515,515,514,550
20241101,102000,730601538,515,516,516,515,33803
20241101,101900,713191321,517,515,517,515,11742
20241101,101800,707142580,515,516,516,515,5325
20241101,101700,704399066,517,516,517,516,2057
20241101,101600,703336707,516,516,517,515,13020
20241101,101500,696618383,517,518,518,517,17335
20241101,101400,687655903,518,518,518,517,1103
20241101,101300,687084550,518,518,518,517,3505
20241101,101200,685268965,518,519,519,518,6540
20241101,101100,681880227,520,519,520,519,1422
20241101,101000,681141904,521,522,522,520,33674
20241101,100900,663622279,522,521,522,521,3575
20241101,100800,661757683,521,522,523,521,10845
20241101,100700,656099413,523,523,523,522,7091
20241101,100600,652392682,523,523,525,523,4095
20241101,100500,650250992,523,525,526,522,19588
20241101,100400,640009750,526,525,527,523,13536
20241101,100300,632908511,524,527,527,524,6789
20241101,100200,629342099,527,527,527,525,596
20241101,100100,629028494,527,523,527,523,43496
20241101,100000,606198287,523,523,523,521,11275
20241101,095900,600315556,523,524,524,522,7676
20241101,095800,596306986,523,524,525,522,40006
20241101,095700,575372706,525,523,525,523,7961
20241101,095600,571207853,523,522,525,522,34383
20241101,095500,553223086,523,522,523,521,6347
20241101,095400,549909913,521,521,522,521,3297
20241101,095300,548190190,522,522,522,521,316
20241101,095200,548025251,521,521,522,521,1736
20241101,095100,547120583,519,521,522,519,5878
20241101,095000,544054003,520,520,521,520,8480
20241101,094900,539638114,520,519,520,519,11982
20241101,094800,533418842,518,517,518,517,5377
20241101,094700,530635212,516,517,517,516,1739
20241101,094600,529737802,517,516,517,515,3586
20241101,094500,527887019,517,516,517,516,4343
20241101,094400,525642263,517,519,519,514,6289
20241101,094300,522406185,519,516,519,514,12564
20241101,094200,515926466,516,517,517,512,9301
20241101,094100,511151748,517,517,517,515,498
20241101,094000,510895196,517,519,519,515,28130
20241101,093900,496384734,519,518,519,517,818
20241101,093800,495960621,518,518,519,518,3075
20241101,093700,494365849,518,519,519,517,984
20241101,093600,493856886,519,519,519,517,1213
20241101,093500,493227420,519,519,519,517,7012
20241101,093400,489594059,518,519,519,518,823
20241101,093300,489167423,518,519,519,518,843
20241101,093200,488730646,518,518,519,517,4591
20241101,093100,486352339,519,519,520,516,5220
20241101,093000,483646914,519,517,520,516,11152
20241101,092900,477870105,517,513,517,512,13085
20241101,092800,471124567,512,517,517,510,71288
20241101,092700,434495106,517,517,520,517,5179
20241101,092600,431816329,517,518,521,516,40875
20241101,092500,410686759,517,519,520,517,22880
20241101,092400,398828039,520,520,522,520,20248
20241101,092300,388286523,520,520,520,520,2555
20241101,092200,386957923,522,519,522,519,18285
20241101,092100,377445351,519,520,521,519,19198
20241101,092000,367467675,520,519,520,518,41758
20241101,091900,345791369,519,524,524,519,11635
20241101,091800,339743541,524,520,525,518,13319
20241101,091700,332796810,520,522,525,520,16237
20241101,091600,324327323,525,535,535,522,49821
20241101,091500,297979813,535,530,535,527,89093
20241101,091400,250803949,528,526,530,525,22613
20241101,091300,238858161,526,524,527,523,23252
20241101,091200,226643881,521,513,524,513,34527
20241101,091100,208722338,516,510,516,510,35971
20241101,091000,190243585,510,512,512,507,15145
20241101,090900,182511310,513,511,515,511,26867
20241101,090800,168736723,511,508,511,506,30900
20241101,090700,153021933,508,511,511,508,12070
20241101,090600,146869718,511,511,513,510,15639
20241101,090500,138884788,512,507,512,502,87679
20241101,090400,94424345,507,511,511,507,23821
20241101,090300,82298367,511,515,515,511,34431
20241101,090200,64671129,515,517,517,510,20608
20241101,090100,54061021,514,507,518,505,48915
20241101,090000,29097337,507,519,519,505,55943