stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,183400,2062569100,509,509,509,509,25567
20241104,183300,2062569100,509,509,509,509,0
20241104,183200,2062569100,509,509,509,509,0
20241104,183100,2062569100,509,509,509,509,0
20241104,183000,2062569100,509,509,509,509,0
20241104,182900,2062569100,509,509,509,509,0
20241104,182800,2062569100,509,509,509,509,0
20241104,182700,2062569100,509,509,509,509,0
20241104,182600,2062569100,509,509,509,509,0
20241104,182500,2062569100,509,509,509,509,0
20241104,182400,2062569100,509,509,509,509,0
20241104,182300,2062569100,509,509,509,509,0
20241104,182200,2062569100,509,509,509,509,0
20241104,182100,2062569100,509,509,509,509,0
20241104,182000,2062569100,509,509,509,509,0
20241104,181900,2062569100,509,509,509,509,0
20241104,181800,2062569100,509,509,509,509,0
20241104,181700,2062569100,509,509,509,509,0
20241104,181600,2062569100,509,509,509,509,0
20241104,181500,2062569100,509,509,509,509,0
20241104,181400,2062569100,509,509,509,509,0
20241104,181300,2062569100,509,509,509,509,0
20241104,181200,2062569100,509,509,509,509,0
20241104,181100,2062569100,509,509,509,509,0
20241104,181000,2062569100,509,509,509,509,0
20241104,180900,2062569100,509,509,509,509,0
20241104,180800,2062569100,509,509,509,509,0
20241104,180700,2062569100,509,509,509,509,0
20241104,180600,2062569100,509,509,509,509,0
20241104,180500,2062569100,509,509,509,509,0
20241104,180400,2062569100,509,509,509,509,25567
20241104,180300,2062569100,509,509,509,509,0
20241104,180200,2062569100,509,509,509,509,0
20241104,180100,2062569100,509,509,509,509,0
20241104,180000,2062569100,509,509,509,509,0
20241104,175900,2062569100,509,509,509,509,0
20241104,175800,2062569100,509,509,509,509,0
20241104,175700,2062569100,509,509,509,509,0
20241104,175600,2062569100,509,509,509,509,0
20241104,175500,2062569100,509,509,509,509,0
20241104,175400,2062569100,509,509,509,509,0
20241104,175300,2062569100,509,509,509,509,0
20241104,175200,2062569100,509,509,509,509,0
20241104,175100,2062569100,509,509,509,509,0
20241104,175000,2062569100,509,509,509,509,0
20241104,174900,2062569100,509,509,509,509,0
20241104,174800,2062569100,509,509,509,509,0
20241104,174700,2062569100,509,509,509,509,0
20241104,174600,2062569100,509,509,509,509,0
20241104,174500,2062569100,509,509,509,509,0
20241104,174400,2062569100,509,509,509,509,0
20241104,174300,2062569100,509,509,509,509,0
20241104,174200,2062569100,509,509,509,509,0
20241104,174100,2062569100,509,509,509,509,0
20241104,174000,2062569100,509,509,509,509,0
20241104,173900,2062569100,509,509,509,509,0
20241104,173800,2062569100,509,509,509,509,0
20241104,173700,2062569100,509,509,509,509,0
20241104,173600,2062569100,509,509,509,509,0
20241104,173500,2062569100,509,509,509,509,0
20241104,173400,2062569100,509,509,509,509,25567
20241104,173300,2062569100,509,509,509,509,0
20241104,173200,2062569100,509,509,509,509,0
20241104,173100,2062569100,509,509,509,509,0
20241104,173000,2062569100,509,509,509,509,0
20241104,172900,2062569100,509,509,509,509,0
20241104,172800,2062569100,509,509,509,509,0
20241104,172700,2062569100,509,509,509,509,0
20241104,172600,2062569100,509,509,509,509,0
20241104,172500,2062569100,509,509,509,509,0
20241104,172400,2062569100,509,509,509,509,0
20241104,172300,2062569100,509,509,509,509,0
20241104,172200,2062569100,509,509,509,509,0
20241104,172100,2062569100,509,509,509,509,0
20241104,172000,2062569100,509,509,509,509,0
20241104,171900,2062569100,509,509,509,509,0
20241104,171800,2062569100,509,509,509,509,0
20241104,171700,2062569100,509,509,509,509,0
20241104,171600,2062569100,509,509,509,509,0
20241104,171500,2062569100,509,509,509,509,0
20241104,171400,2062569100,509,509,509,509,0
20241104,171300,2062569100,509,509,509,509,0
20241104,171200,2062569100,509,509,509,509,0
20241104,171100,2062569100,509,509,509,509,0
20241104,171000,2062569100,509,509,509,509,0
20241104,170900,2062569100,509,509,509,509,0
20241104,170800,2062569100,509,509,509,509,0
20241104,170700,2062569100,509,509,509,509,0
20241104,170600,2062569100,509,509,509,509,0
20241104,170500,2062569100,509,509,509,509,0
20241104,170400,2062569100,509,509,509,509,25567
20241104,170300,2062569100,509,509,509,509,0
20241104,170200,2062569100,509,509,509,509,0
20241104,170100,2062569100,509,509,509,509,0
20241104,170000,2062569100,509,509,509,509,0
20241104,165900,2062569100,509,509,509,509,0
20241104,165800,2062569100,509,509,509,509,0
20241104,165700,2062569100,509,509,509,509,0
20241104,165600,2062569100,509,509,509,509,0
20241104,165500,2062569100,509,509,509,509,0
20241104,165400,2062569100,509,509,509,509,0
20241104,165300,2062569100,509,509,509,509,0
20241104,165200,2062569100,509,509,509,509,0
20241104,165100,2062569100,509,509,509,509,0
20241104,165000,2062569100,509,509,509,509,0
20241104,164900,2062569100,509,509,509,509,0
20241104,164800,2062569100,509,509,509,509,0
20241104,164700,2062569100,509,509,509,509,0
20241104,164600,2062569100,509,509,509,509,0
20241104,164500,2062569100,509,509,509,509,0
20241104,164400,2062569100,509,509,509,509,0
20241104,164300,2062569100,509,509,509,509,0
20241104,164200,2062569100,509,509,509,509,0
20241104,164100,2062569100,509,509,509,509,0
20241104,164000,2062569100,509,509,509,509,0
20241104,163900,2062569100,509,509,509,509,0
20241104,163800,2062569100,509,509,509,509,0
20241104,163700,2062569100,509,509,509,509,0
20241104,163600,2062569100,509,509,509,509,0
20241104,163500,2062569100,509,509,509,509,0
20241104,163400,2062569100,509,509,509,509,25567
20241104,163300,2062569100,509,509,509,509,0
20241104,163200,2062569100,509,509,509,509,0
20241104,163100,2062569100,509,509,509,509,0
20241104,163000,2062569100,509,509,509,509,0
20241104,162900,2062569100,509,509,509,509,0
20241104,162800,2062569100,509,509,509,509,0
20241104,162700,2062569100,509,509,509,509,0
20241104,162600,2062569100,509,509,509,509,0
20241104,162500,2062569100,509,509,509,509,0
20241104,162400,2062569100,509,509,509,509,0
20241104,162300,2062569100,509,509,509,509,0
20241104,162200,2062569100,509,509,509,509,0
20241104,162100,2062569100,509,509,509,509,0
20241104,162000,2062569100,509,509,509,509,0
20241104,161900,2062569100,509,509,509,509,0
20241104,161800,2062569100,509,509,509,509,0
20241104,161700,2062569100,509,509,509,509,0
20241104,161600,2062569100,509,509,509,509,0
20241104,161500,2062569100,509,509,509,509,0
20241104,161400,2062569100,509,509,509,509,0
20241104,161300,2062569100,509,509,509,509,0
20241104,161200,2062569100,509,509,509,509,0
20241104,161100,2062569100,509,509,509,509,0
20241104,161000,2062569100,509,509,509,509,0
20241104,160900,2062569100,509,509,509,509,0
20241104,160800,2062569100,509,509,509,509,0
20241104,160700,2062569100,509,509,509,509,0
20241104,160600,2062569100,509,509,509,509,0
20241104,160500,2062569100,509,509,509,509,0
20241104,160400,2062569100,509,509,509,509,25567
20241104,160300,2062569100,509,509,509,509,0
20241104,160200,2062569100,509,509,509,509,0
20241104,160100,2062569100,509,509,509,509,0
20241104,160000,2062569100,509,509,509,509,0
20241104,155900,2062569100,509,509,509,509,0
20241104,155800,2062569100,509,509,509,509,0
20241104,155700,2062569100,509,509,509,509,0
20241104,155600,2062569100,509,509,509,509,0
20241104,155500,2062569100,509,509,509,509,0
20241104,155400,2062569100,509,509,509,509,0
20241104,155300,2062569100,509,509,509,509,0
20241104,155200,2062569100,509,509,509,509,0
20241104,155100,2062569100,509,509,509,509,0
20241104,155000,2062569100,509,509,509,509,0
20241104,154900,2062569100,509,509,509,509,0
20241104,154800,2062569100,509,509,509,509,0
20241104,154700,2062569100,509,509,509,509,0
20241104,154600,2062569100,509,509,509,509,0
20241104,154500,2062569100,509,509,509,509,0
20241104,154400,2062569100,509,509,509,509,0
20241104,154300,2062569100,509,509,509,509,0
20241104,154200,2062569100,509,509,509,509,0
20241104,154100,2062569100,509,509,509,509,0
20241104,154000,2062569100,509,509,509,509,0
20241104,153900,2062569100,509,509,509,509,0
20241104,153800,2062569100,509,509,509,509,0
20241104,153700,2062569100,509,509,509,509,0
20241104,153600,2062569100,509,509,509,509,0
20241104,153500,2062569100,509,509,509,509,0
20241104,153400,2062569100,509,509,509,509,25567
20241104,153300,2062569100,509,509,509,509,0
20241104,153200,2062569100,509,509,509,509,0
20241104,153100,2062569100,509,509,509,509,0
20241104,153000,2062569100,509,509,509,509,25567
20241104,152900,2049555497,510,510,510,510,0
20241104,152800,2049555497,510,510,510,510,0
20241104,152700,2049555497,510,510,510,510,0
20241104,152600,2049555497,510,510,510,510,0
20241104,152500,2049555497,510,510,510,510,0
20241104,152400,2049555497,510,510,510,510,0
20241104,152300,2049555497,510,510,510,510,0
20241104,152200,2049555497,510,510,510,510,0
20241104,152100,2049555497,510,510,510,510,0
20241104,152000,2049555497,510,510,510,510,0
20241104,151900,2049555497,510,510,510,510,4366
20241104,151800,2047328837,509,510,510,509,4985
20241104,151700,2044787568,510,509,510,507,3827
20241104,151600,2042839234,507,508,509,507,2830
20241104,151500,2041398872,509,506,509,506,2606
20241104,151400,2040077057,505,506,508,505,24727
20241104,151300,2027581600,508,506,508,505,11979
20241104,151200,2021519438,506,506,507,506,2109
20241104,151100,2020451813,506,506,511,506,6296
20241104,151000,2017264732,505,512,513,505,51088
20241104,150900,1991302856,513,515,515,513,3910
20241104,150800,1989293899,515,516,516,513,27367
20241104,150700,1975235677,516,517,517,516,492
20241104,150600,1974981704,517,516,517,515,12517
20241104,150500,1968525352,517,516,518,516,855
20241104,150400,1968082868,518,516,518,516,31795
20241104,150300,1951666297,516,517,517,516,9564
20241104,150200,1946726747,516,513,517,513,701
20241104,150100,1946364849,516,517,518,513,9470
20241104,150000,1941485501,520,518,520,516,32143
20241104,145900,1924797017,518,517,518,515,19041
20241104,145800,1914963485,517,517,517,515,24319
20241104,145700,1902420494,517,518,520,515,20100
20241104,145600,1892015378,518,523,523,517,17117
20241104,145500,1883127699,523,519,523,517,147192
20241104,145400,1806613409,519,512,520,511,121891
20241104,145300,1743681498,511,511,511,511,1100
20241104,145200,1743119398,511,512,512,511,15453
20241104,145100,1735219703,512,510,513,509,15553
20241104,145000,1727266222,509,511,511,509,11484
20241104,144900,1721415748,511,510,511,509,2553
20241104,144800,1720111368,509,510,510,509,563
20241104,144700,1719824800,510,510,511,509,2938
20241104,144600,1718324369,509,509,510,508,15672
20241104,144500,1710356991,510,512,512,510,338
20241104,144400,1710184556,511,510,512,510,24966
20241104,144300,1697404567,509,509,509,509,1354
20241104,144200,1696715381,509,510,510,509,903
20241104,144100,1696254973,508,509,510,508,27535
20241104,144000,1682215457,509,508,509,508,2286
20241104,143900,1681052169,508,508,508,507,8684
20241104,143800,1676643797,508,507,508,507,4713
20241104,143700,1674250013,507,507,508,507,114
20241104,143600,1674192210,507,508,508,507,2967
20241104,143500,1672687649,508,508,508,507,11939
20241104,143400,1666633868,508,508,508,508,136
20241104,143300,1666564780,508,506,508,506,20046
20241104,143200,1656405652,506,506,506,506,0
20241104,143100,1656405652,506,505,506,505,1914
20241104,143000,1655438051,505,505,505,505,1395
20241104,142900,1654733576,506,506,506,506,2008
20241104,142800,1653717528,507,507,507,507,1
20241104,142700,1653717021,507,507,507,506,303
20241104,142600,1653563600,508,507,508,506,2958
20241104,142500,1652064046,507,507,507,507,1100
20241104,142400,1651506346,507,507,507,504,469
20241104,142300,1651269964,503,508,508,503,21100
20241104,142200,1640605358,504,505,508,504,18190
20241104,142100,1631402535,504,505,505,504,2787
20241104,142000,1629995270,505,506,506,505,6746
20241104,141900,1626586320,506,505,506,505,2392
20241104,141800,1625376991,505,506,506,505,9086
20241104,141700,1620782336,506,506,506,506,2687
20241104,141600,1619422714,506,505,506,505,4684
20241104,141500,1617055169,505,505,505,505,2345
20241104,141400,1615870944,505,503,505,503,7943
20241104,141300,1611872369,504,504,504,504,514
20241104,141200,1611613313,503,504,504,503,4420
20241104,141100,1609390002,504,505,505,503,848
20241104,141000,1608962850,504,503,504,503,118
20241104,140900,1608903379,503,504,504,503,74
20241104,140800,1608866149,504,504,504,504,8637
20241104,140700,1604513101,504,504,504,504,829
20241104,140600,1604095285,504,505,505,504,4934
20241104,140500,1601606475,505,505,505,505,1313
20241104,140400,1600943410,505,505,505,505,1397
20241104,140300,1600237925,505,505,505,504,191
20241104,140200,1600141511,505,505,506,505,31
20241104,140100,1600125845,506,505,506,505,1002
20241104,140000,1599619833,505,505,506,505,4748
20241104,135900,1597222086,505,505,505,505,0
20241104,135800,1597222086,505,505,505,504,613
20241104,135700,1596913117,505,505,505,505,2618
20241104,135600,1595591027,505,504,505,504,442
20241104,135500,1595367837,505,505,505,505,1384
20241104,135400,1594668917,505,504,505,504,2215
20241104,135300,1593551667,504,506,506,504,17510
20241104,135200,1584710998,506,506,506,504,27898
20241104,135100,1570602156,505,507,507,505,4347
20241104,135000,1568402883,507,507,507,506,2062
20241104,134900,1567359449,507,507,507,506,1015
20241104,134800,1566844854,507,507,507,505,3003
20241104,134700,1565327333,507,505,507,505,5007
20241104,134600,1562797796,507,505,507,505,445
20241104,134500,1562573069,507,505,507,505,158
20241104,134400,1562493077,507,506,507,504,12046
20241104,134300,1556413422,507,506,507,506,30
20241104,134200,1556398227,506,508,508,506,2034
20241104,134100,1555368917,508,506,508,505,1054
20241104,134000,1554835654,505,506,506,505,608
20241104,133900,1554528612,505,505,505,505,4024
20241104,133800,1552496492,505,504,505,504,1065
20241104,133700,1551959073,504,503,504,503,2328
20241104,133600,1550788069,503,505,505,503,4409
20241104,133500,1548565092,505,505,505,504,11392
20241104,133400,1542814137,505,508,508,505,2479
20241104,133300,1541561698,508,507,508,506,1346
20241104,133200,1540879873,508,508,508,508,8
20241104,133100,1540875809,508,508,508,508,100
20241104,133000,1540825009,508,508,508,507,3220
20241104,132900,1539189299,508,507,509,507,2987
20241104,132800,1537672439,510,510,510,510,97
20241104,132700,1537622969,510,507,510,507,6502
20241104,132600,1534326452,510,509,510,507,12322
20241104,132500,1528065859,510,511,514,510,4149
20241104,132400,1525944888,511,511,515,511,1258
20241104,132300,1525301512,515,510,518,508,47978
20241104,132200,1500708486,513,519,519,508,32978
20241104,132100,1483841351,512,507,520,505,162002
20241104,132000,1400890588,509,509,509,507,28257
20241104,131900,1386523329,509,510,510,507,32190
20241104,131800,1370160578,510,506,510,506,61340
20241104,131700,1338975310,506,506,506,506,11116
20241104,131600,1333350614,505,507,507,505,14219
20241104,131500,1326154639,506,505,506,504,19092
20241104,131400,1316495699,504,506,506,504,16301
20241104,131300,1308265063,505,505,506,504,18111
20241104,131200,1299120000,504,504,505,504,88507
20241104,131100,1254507712,504,503,504,502,26994
20241104,131000,1240927268,503,503,503,503,500
20241104,130900,1240675768,503,503,503,501,257
20241104,130800,1240546503,503,503,503,501,519
20241104,130700,1240286046,503,501,503,501,23976
20241104,130600,1228250362,501,501,501,501,500
20241104,130500,1227999862,502,500,502,500,201
20241104,130400,1227898962,501,501,501,501,62
20241104,130300,1227867900,501,500,501,500,7557
20241104,130200,1224085343,500,500,500,500,2269
20241104,130100,1222950843,500,500,501,500,3347
20241104,130000,1221274553,500,501,501,500,1700
20241104,125900,1220422856,500,501,501,500,2457
20241104,125800,1219191949,501,500,501,500,1467
20241104,125700,1218457007,500,500,500,500,37000
20241104,125600,1199957007,501,501,501,501,2843
20241104,125500,1198532664,500,502,502,500,11443
20241104,125400,1192799712,502,501,502,501,97
20241104,125300,1192751098,502,501,502,501,58
20241104,125200,1192722023,502,502,502,502,492
20241104,125100,1192475039,502,501,502,501,431
20241104,125000,1192258897,501,501,501,501,3710
20241104,124900,1190400187,501,501,501,501,2030
20241104,124800,1189383157,501,501,501,501,188
20241104,124700,1189288969,501,501,501,501,750
20241104,124600,1188913219,501,501,501,501,2230
20241104,124500,1187795989,501,501,502,501,2013
20241104,124400,1186787473,501,502,502,501,372
20241104,124300,1186600730,502,502,502,501,4803
20241104,124200,1184190169,501,501,502,501,8106
20241104,124100,1180128903,501,501,502,501,102
20241104,124000,1180077799,500,500,501,500,45
20241104,123900,1180055289,500,500,500,500,1001
20241104,123800,1179554789,498,499,499,498,23429
20241104,123700,1167864955,499,499,499,499,2857
20241104,123600,1166439312,499,498,499,498,1343
20241104,123500,1165769204,500,500,500,498,1128
20241104,123400,1165205212,500,500,500,500,27
20241104,123300,1165191712,500,500,500,500,7
20241104,123200,1165188212,498,499,499,498,2502
20241104,123100,1163942205,499,501,501,499,34029
20241104,123000,1146929321,501,501,501,501,1140
20241104,122900,1146358181,502,502,502,501,11718
20241104,122800,1140487266,502,503,503,502,7139
20241104,122700,1136902350,502,502,503,502,8815
20241104,122600,1132477210,502,503,503,502,49357
20241104,122500,1107699004,502,502,502,501,15617
20241104,122400,1099859512,502,501,502,501,10135
20241104,122300,1094781755,501,501,501,500,54701
20241104,122200,1067399000,501,502,502,501,5503
20241104,122100,1064641994,501,501,502,501,11010
20241104,122000,1059125974,501,500,501,499,12125
20241104,121900,1053063964,500,501,501,500,31497
20241104,121800,1037315461,500,500,502,500,12469
20241104,121700,1031070953,500,500,500,500,11
20241104,121600,1031065453,502,500,503,500,868
20241104,121500,1030631185,500,502,503,500,44582
20241104,121400,1008317370,500,501,503,500,2956
20241104,121300,1006837235,501,503,503,501,545
20241104,121200,1006563674,502,504,504,502,9154
20241104,121100,1001962760,500,504,504,500,6629
20241104,121000,998622568,503,504,504,503,20874
20241104,120900,988102102,504,500,504,500,19830
20241104,120800,978108954,504,502,504,501,46216
20241104,120700,954876155,502,502,503,502,5197
20241104,120600,952266421,502,502,502,500,11824
20241104,120500,946344173,502,501,502,501,6096
20241104,120400,943288528,501,500,501,499,5959
20241104,120300,940309252,500,500,500,500,2200
20241104,120200,939209252,499,499,499,499,3222
20241104,120100,937601474,499,500,500,499,14343
20241104,120000,930438147,500,501,501,500,18442
20241104,115900,921212804,500,500,501,500,4030
20241104,115800,919197004,500,500,501,500,11355
20241104,115700,913519470,500,499,500,499,2170
20241104,115600,912435232,499,499,499,499,10024
20241104,115500,907433256,499,499,499,499,8238
20241104,115400,903322494,499,499,499,499,2029
20241104,115300,902310023,499,499,499,499,3299
20241104,115200,900663822,499,499,499,499,7033
20241104,115100,897154355,499,499,499,499,113
20241104,115000,897097968,499,496,499,496,401
20241104,114900,896898256,496,496,496,496,5
20241104,114800,896895776,496,499,499,496,12
20241104,114700,896889818,496,499,499,495,10007
20241104,114600,891922359,499,499,499,499,1223
20241104,114500,891312082,499,498,499,498,3521
20241104,114400,889555323,499,499,499,498,1001
20241104,114300,889055825,499,499,499,498,2003
20241104,114200,888057328,498,499,499,498,3
20241104,114100,888055832,499,498,499,498,5
20241104,114000,888053338,499,497,499,497,378
20241104,113900,887865281,498,499,499,498,2
20241104,113800,887864284,497,497,497,497,0
20241104,113700,887864284,497,497,497,497,1
20241104,113600,887863787,496,500,500,496,13204
20241104,113500,881298267,500,500,500,500,102
20241104,113400,881247267,500,500,500,497,459
20241104,113300,881018367,497,497,500,497,3550
20241104,113200,879250326,497,500,500,497,2320
20241104,113100,878091274,500,501,501,500,3291
20241104,113000,876445771,501,501,501,501,646
20241104,112900,876122125,501,501,501,501,1162
20241104,112800,875539963,501,500,501,500,4233
20241104,112700,873423452,500,498,500,497,32904
20241104,112600,857035718,497,497,497,497,12827
20241104,112500,850660699,497,497,497,497,1296
20241104,112400,850016587,498,498,499,497,2782
20241104,112300,848631047,499,500,500,499,232
20241104,112200,848515116,500,501,501,500,777
20241104,112100,848126339,501,502,502,501,17825
20241104,112000,839179467,501,499,501,499,34084
20241104,111900,822130688,499,498,499,498,21763
20241104,111800,811280162,497,496,498,496,34614
20241104,111700,794084025,496,496,496,495,212
20241104,111600,793979074,496,496,496,495,13843
20241104,111500,787126459,496,496,496,495,88
20241104,111400,787082812,496,495,496,495,405
20241104,111300,786882006,495,495,495,495,2721
20241104,111200,785535111,495,497,497,495,4074
20241104,111100,783517300,496,496,497,496,1122
20241104,111000,782960777,496,496,496,496,1267
20241104,110900,782332345,497,496,497,496,3820
20241104,110800,780433922,495,495,496,495,14863
20241104,110700,773064535,495,496,496,495,20695
20241104,110600,762813072,496,495,496,495,3087
20241104,110500,761284981,495,495,495,495,615
20241104,110400,760980556,495,495,495,493,13281
20241104,110300,754406481,495,493,495,493,8008
20241104,110200,750447642,493,493,493,492,561
20241104,110100,750171071,493,493,493,493,15
20241104,110000,750163676,492,493,493,492,623
20241104,105900,749856538,493,492,493,492,160
20241104,105800,749777686,492,492,493,492,6550
20241104,105700,746548538,493,493,493,493,737
20241104,105600,746185197,493,493,493,493,200
20241104,105500,746086597,493,492,493,492,149
20241104,105400,746013173,493,492,493,492,1020
20241104,105300,745511313,492,492,492,491,3257
20241104,105200,743909169,492,493,493,492,2194
20241104,105100,742829570,493,493,493,493,2
20241104,105000,742828584,492,492,493,492,968
20241104,104900,742352307,492,492,493,492,6023
20241104,104800,739388986,493,493,493,493,3782
20241104,104700,737524460,494,493,494,493,5062
20241104,104600,735027794,493,493,493,493,11
20241104,104500,735022371,492,493,493,492,12243
20241104,104400,728986657,494,494,494,494,34
20241104,104300,728969861,494,493,494,492,4230
20241104,104200,726885069,494,494,494,493,2162
20241104,104100,725819191,493,493,494,493,1666
20241104,104000,724997818,494,494,494,494,300
20241104,103900,724849618,493,493,493,493,1005
20241104,103800,724354153,492,491,492,491,11674
20241104,103700,718612410,491,491,491,490,104
20241104,103600,718561347,491,491,491,490,3343
20241104,103500,716922079,491,491,491,490,922
20241104,103400,716470007,491,490,491,490,8955
20241104,103300,712073903,490,490,491,490,1266
20241104,103200,711452563,491,491,491,491,794
20241104,103100,711062709,492,492,492,491,84
20241104,103000,711021382,492,490,492,490,1879
20241104,102900,710100641,490,492,492,490,7763
20241104,102800,706296769,490,491,492,490,11276
20241104,102700,700760926,492,493,493,492,4261
20241104,102600,698664500,493,493,493,492,2104
20241104,102500,697627504,493,494,494,493,253
20241104,102400,697502702,494,494,494,494,221
20241104,102300,697393528,494,494,494,494,30
20241104,102200,697378708,494,494,494,492,1604
20241104,102100,696588332,494,495,495,492,7568
20241104,102000,692860287,495,495,495,495,1
20241104,101900,692859792,492,495,495,492,1524
20241104,101800,692106224,495,492,495,492,443
20241104,101700,691888040,495,495,495,492,3866
20241104,101600,689975165,495,492,495,492,10222
20241104,101500,684945316,492,495,495,492,5635
20241104,101400,682172048,495,493,495,493,52
20241104,101300,682146316,495,494,495,493,5291
20241104,101200,679532788,494,495,495,494,511
20241104,101100,679279863,494,495,495,493,10805
20241104,101000,673942487,495,496,496,494,54144
20241104,100900,647091073,496,494,496,494,28295
20241104,100800,633096125,494,494,494,493,155
20241104,100700,633019594,494,494,494,493,989
20241104,100600,632531847,494,494,494,494,621
20241104,100500,632225073,493,493,493,493,1775
20241104,100400,631349998,493,492,493,491,1912
20241104,100300,630409693,493,492,493,492,4471
20241104,100200,628209956,492,492,492,491,20981
20241104,100100,617887305,492,491,492,491,5419
20241104,100000,615221209,491,491,492,490,10437
20241104,095900,610095912,491,491,491,491,70
20241104,095800,610061542,491,490,491,490,23
20241104,095700,610050250,491,491,491,491,322
20241104,095600,609892148,491,491,491,491,12
20241104,095500,609886256,490,487,490,487,1056
20241104,095400,609368849,485,492,492,485,22269
20241104,095300,598544775,492,493,493,492,10067
20241104,095200,593581844,493,490,494,490,14426
20241104,095100,586486590,490,490,493,487,59634
20241104,095000,557277361,490,490,490,489,5137
20241104,094900,554760233,491,492,492,490,18850
20241104,094800,545518049,491,492,492,490,710
20241104,094700,545169372,493,494,494,490,14063
20241104,094600,538271150,494,493,494,493,5954
20241104,094500,535332542,494,490,494,490,25516
20241104,094400,522803316,490,489,490,487,1495
20241104,094300,522074460,489,489,490,489,5034
20241104,094200,519609817,489,489,490,486,3375
20241104,094100,517967888,490,488,490,487,2624
20241104,094000,516685243,490,487,490,487,3864
20241104,093900,514796826,487,485,487,484,11146
20241104,093800,509391319,485,485,485,484,2374
20241104,093700,508241245,485,485,485,484,8379
20241104,093600,504177728,485,485,485,484,14751
20241104,093500,497033255,485,483,485,482,5778
20241104,093400,494238408,484,485,485,482,13519
20241104,093300,487716244,485,484,485,481,7581
20241104,093200,484055804,484,481,485,481,3753
20241104,093100,482241930,481,484,487,478,22006
20241104,093000,471606805,484,484,485,480,40998
20241104,092900,451760166,483,486,486,475,9860
20241104,092800,447032092,489,490,490,471,183336
20241104,092700,359127600,490,489,490,489,11051
20241104,092600,353720492,490,490,490,489,24381
20241104,092500,341782304,490,493,493,490,29589
20241104,092400,327271066,493,493,493,491,1702
20241104,092300,326433331,493,491,493,491,9091
20241104,092200,321969336,491,491,491,490,3657
20241104,092100,320174977,490,492,492,490,28703
20241104,092000,306084156,493,493,493,492,3988
20241104,091900,304119558,493,495,495,492,5535
20241104,091800,301390396,493,495,495,493,20201
20241104,091700,291419639,498,497,498,495,30031
20241104,091600,276544507,499,499,500,496,16248
20241104,091500,268422708,496,500,500,495,41206
20241104,091400,247988632,500,497,500,496,14073
20241104,091300,241000250,496,498,499,496,25910
20241104,091200,228113444,498,501,501,498,29591
20241104,091100,213335819,501,502,502,501,20595
20241104,091000,203013528,501,508,509,500,40754
20241104,090900,182458420,509,511,511,505,37239
20241104,090800,163542139,511,509,511,507,26587
20241104,090700,150011897,506,509,513,505,46605
20241104,090600,126274983,504,501,510,501,52581
20241104,090500,99686208,502,497,503,497,3215
20241104,090400,98085425,497,497,499,497,14185
20241104,090300,91034588,497,498,499,496,32398
20241104,090200,74934735,500,501,502,499,39309
20241104,090100,55290576,500,505,506,499,63973
20241104,090000,23222667,505,505,505,501,42149