stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183400,2814111105,540,540,540,540,121796
20241105,183300,2814111105,540,540,540,540,0
20241105,183200,2814111105,540,540,540,540,0
20241105,183100,2814111105,540,540,540,540,0
20241105,183000,2814111105,540,540,540,540,0
20241105,182900,2814111105,540,540,540,540,0
20241105,182800,2814111105,540,540,540,540,0
20241105,182700,2814111105,540,540,540,540,0
20241105,182600,2814111105,540,540,540,540,0
20241105,182500,2814111105,540,540,540,540,0
20241105,182400,2814111105,540,540,540,540,0
20241105,182300,2814111105,540,540,540,540,0
20241105,182200,2814111105,540,540,540,540,0
20241105,182100,2814111105,540,540,540,540,0
20241105,182000,2814111105,540,540,540,540,0
20241105,181900,2814111105,540,540,540,540,0
20241105,181800,2814111105,540,540,540,540,0
20241105,181700,2814111105,540,540,540,540,0
20241105,181600,2814111105,540,540,540,540,0
20241105,181500,2814111105,540,540,540,540,0
20241105,181400,2814111105,540,540,540,540,0
20241105,181300,2814111105,540,540,540,540,0
20241105,181200,2814111105,540,540,540,540,0
20241105,181100,2814111105,540,540,540,540,0
20241105,181000,2814111105,540,540,540,540,0
20241105,180900,2814111105,540,540,540,540,0
20241105,180800,2814111105,540,540,540,540,0
20241105,180700,2814111105,540,540,540,540,0
20241105,180600,2814111105,540,540,540,540,0
20241105,180500,2814111105,540,540,540,540,0
20241105,180400,2814111105,540,540,540,540,121796
20241105,180300,2814111105,540,540,540,540,0
20241105,180200,2814111105,540,540,540,540,0
20241105,180100,2814111105,540,540,540,540,0
20241105,180000,2814111105,540,540,540,540,0
20241105,175900,2814111105,540,540,540,540,0
20241105,175800,2814111105,540,540,540,540,0
20241105,175700,2814111105,540,540,540,540,0
20241105,175600,2814111105,540,540,540,540,0
20241105,175500,2814111105,540,540,540,540,0
20241105,175400,2814111105,540,540,540,540,0
20241105,175300,2814111105,540,540,540,540,0
20241105,175200,2814111105,540,540,540,540,0
20241105,175100,2814111105,540,540,540,540,0
20241105,175000,2814111105,540,540,540,540,0
20241105,174900,2814111105,540,540,540,540,0
20241105,174800,2814111105,540,540,540,540,0
20241105,174700,2814111105,540,540,540,540,0
20241105,174600,2814111105,540,540,540,540,0
20241105,174500,2814111105,540,540,540,540,0
20241105,174400,2814111105,540,540,540,540,0
20241105,174300,2814111105,540,540,540,540,0
20241105,174200,2814111105,540,540,540,540,0
20241105,174100,2814111105,540,540,540,540,0
20241105,174000,2814111105,540,540,540,540,0
20241105,173900,2814111105,540,540,540,540,0
20241105,173800,2814111105,540,540,540,540,0
20241105,173700,2814111105,540,540,540,540,0
20241105,173600,2814111105,540,540,540,540,0
20241105,173500,2814111105,540,540,540,540,0
20241105,173400,2814111105,540,540,540,540,121796
20241105,173300,2814111105,540,540,540,540,0
20241105,173200,2814111105,540,540,540,540,0
20241105,173100,2814111105,540,540,540,540,0
20241105,173000,2814111105,540,540,540,540,0
20241105,172900,2814111105,540,540,540,540,0
20241105,172800,2814111105,540,540,540,540,0
20241105,172700,2814111105,540,540,540,540,0
20241105,172600,2814111105,540,540,540,540,0
20241105,172500,2814111105,540,540,540,540,0
20241105,172400,2814111105,540,540,540,540,0
20241105,172300,2814111105,540,540,540,540,0
20241105,172200,2814111105,540,540,540,540,0
20241105,172100,2814111105,540,540,540,540,0
20241105,172000,2814111105,540,540,540,540,0
20241105,171900,2814111105,540,540,540,540,0
20241105,171800,2814111105,540,540,540,540,0
20241105,171700,2814111105,540,540,540,540,0
20241105,171600,2814111105,540,540,540,540,0
20241105,171500,2814111105,540,540,540,540,0
20241105,171400,2814111105,540,540,540,540,0
20241105,171300,2814111105,540,540,540,540,0
20241105,171200,2814111105,540,540,540,540,0
20241105,171100,2814111105,540,540,540,540,0
20241105,171000,2814111105,540,540,540,540,0
20241105,170900,2814111105,540,540,540,540,0
20241105,170800,2814111105,540,540,540,540,0
20241105,170700,2814111105,540,540,540,540,0
20241105,170600,2814111105,540,540,540,540,0
20241105,170500,2814111105,540,540,540,540,0
20241105,170400,2814111105,540,540,540,540,121796
20241105,170300,2814111105,540,540,540,540,0
20241105,170200,2814111105,540,540,540,540,0
20241105,170100,2814111105,540,540,540,540,0
20241105,170000,2814111105,540,540,540,540,0
20241105,165900,2814111105,540,540,540,540,0
20241105,165800,2814111105,540,540,540,540,0
20241105,165700,2814111105,540,540,540,540,0
20241105,165600,2814111105,540,540,540,540,0
20241105,165500,2814111105,540,540,540,540,0
20241105,165400,2814111105,540,540,540,540,0
20241105,165300,2814111105,540,540,540,540,0
20241105,165200,2814111105,540,540,540,540,0
20241105,165100,2814111105,540,540,540,540,0
20241105,165000,2814111105,540,540,540,540,0
20241105,164900,2814111105,540,540,540,540,0
20241105,164800,2814111105,540,540,540,540,0
20241105,164700,2814111105,540,540,540,540,0
20241105,164600,2814111105,540,540,540,540,0
20241105,164500,2814111105,540,540,540,540,0
20241105,164400,2814111105,540,540,540,540,0
20241105,164300,2814111105,540,540,540,540,0
20241105,164200,2814111105,540,540,540,540,0
20241105,164100,2814111105,540,540,540,540,0
20241105,164000,2814111105,540,540,540,540,0
20241105,163900,2814111105,540,540,540,540,0
20241105,163800,2814111105,540,540,540,540,0
20241105,163700,2814111105,540,540,540,540,0
20241105,163600,2814111105,540,540,540,540,0
20241105,163500,2814111105,540,540,540,540,0
20241105,163400,2814111105,540,540,540,540,121796
20241105,163300,2814111105,540,540,540,540,0
20241105,163200,2814111105,540,540,540,540,0
20241105,163100,2814111105,540,540,540,540,0
20241105,163000,2814111105,540,540,540,540,0
20241105,162900,2814111105,540,540,540,540,0
20241105,162800,2814111105,540,540,540,540,0
20241105,162700,2814111105,540,540,540,540,0
20241105,162600,2814111105,540,540,540,540,0
20241105,162500,2814111105,540,540,540,540,0
20241105,162400,2814111105,540,540,540,540,0
20241105,162300,2814111105,540,540,540,540,0
20241105,162200,2814111105,540,540,540,540,0
20241105,162100,2814111105,540,540,540,540,0
20241105,162000,2814111105,540,540,540,540,0
20241105,161900,2814111105,540,540,540,540,0
20241105,161800,2814111105,540,540,540,540,0
20241105,161700,2814111105,540,540,540,540,0
20241105,161600,2814111105,540,540,540,540,0
20241105,161500,2814111105,540,540,540,540,0
20241105,161400,2814111105,540,540,540,540,0
20241105,161300,2814111105,540,540,540,540,0
20241105,161200,2814111105,540,540,540,540,0
20241105,161100,2814111105,540,540,540,540,0
20241105,161000,2814111105,540,540,540,540,0
20241105,160900,2814111105,540,540,540,540,0
20241105,160800,2814111105,540,540,540,540,0
20241105,160700,2814111105,540,540,540,540,0
20241105,160600,2814111105,540,540,540,540,0
20241105,160500,2814111105,540,540,540,540,0
20241105,160400,2814111105,540,540,540,540,121796
20241105,160300,2814111105,540,540,540,540,0
20241105,160200,2814111105,540,540,540,540,0
20241105,160100,2814111105,540,540,540,540,0
20241105,160000,2814111105,540,540,540,540,0
20241105,155900,2814111105,540,540,540,540,0
20241105,155800,2814111105,540,540,540,540,0
20241105,155700,2814111105,540,540,540,540,0
20241105,155600,2814111105,540,540,540,540,0
20241105,155500,2814111105,540,540,540,540,0
20241105,155400,2814111105,540,540,540,540,0
20241105,155300,2814111105,540,540,540,540,0
20241105,155200,2814111105,540,540,540,540,0
20241105,155100,2814111105,540,540,540,540,0
20241105,155000,2814111105,540,540,540,540,0
20241105,154900,2814111105,540,540,540,540,0
20241105,154800,2814111105,540,540,540,540,0
20241105,154700,2814111105,540,540,540,540,0
20241105,154600,2814111105,540,540,540,540,0
20241105,154500,2814111105,540,540,540,540,0
20241105,154400,2814111105,540,540,540,540,0
20241105,154300,2814111105,540,540,540,540,0
20241105,154200,2814111105,540,540,540,540,0
20241105,154100,2814111105,540,540,540,540,0
20241105,154000,2814111105,540,540,540,540,0
20241105,153900,2814111105,540,540,540,540,0
20241105,153800,2814111105,540,540,540,540,0
20241105,153700,2814111105,540,540,540,540,0
20241105,153600,2814111105,540,540,540,540,0
20241105,153500,2814111105,540,540,540,540,0
20241105,153400,2814111105,540,540,540,540,121796
20241105,153300,2814111105,540,540,540,540,0
20241105,153200,2814111105,540,540,540,540,0
20241105,153100,2814111105,540,540,540,540,0
20241105,153000,2814111105,540,540,540,540,121796
20241105,152900,2748341265,540,540,540,540,0
20241105,152800,2748341265,540,540,540,540,0
20241105,152700,2748341265,540,540,540,540,0
20241105,152600,2748341265,540,540,540,540,0
20241105,152500,2748341265,540,540,540,540,0
20241105,152400,2748341265,540,540,540,540,0
20241105,152300,2748341265,540,540,540,540,0
20241105,152200,2748341265,540,540,540,540,0
20241105,152100,2748341265,540,540,540,540,0
20241105,152000,2748341265,540,540,540,540,0
20241105,151900,2748341265,540,540,541,540,46699
20241105,151800,2723084785,540,540,541,540,22561
20241105,151700,2710901744,540,539,540,539,25834
20241105,151600,2696952405,539,539,540,538,5723
20241105,151500,2693867716,539,539,540,538,13265
20241105,151400,2686717681,539,539,540,539,13573
20241105,151300,2679400558,539,538,539,538,28428
20241105,151200,2664084206,538,538,539,538,8250
20241105,151100,2659645701,538,537,538,537,16295
20241105,151000,2650895157,537,538,538,537,7551
20241105,150900,2646840169,538,538,539,538,16958
20241105,150800,2637716399,538,537,538,537,17429
20241105,150700,2628345179,537,538,538,537,5781
20241105,150600,2625237601,538,539,539,538,35069
20241105,150500,2606356877,539,539,539,538,3662
20241105,150400,2604383061,539,538,539,537,13177
20241105,150300,2597293476,537,537,537,536,4670
20241105,150200,2594785687,537,537,537,537,18656
20241105,150100,2584767415,537,536,537,536,8267
20241105,150000,2580330091,536,537,537,536,9327
20241105,145900,2575321493,537,537,539,537,15463
20241105,145800,2567016816,539,536,539,536,17791
20241105,145700,2557459832,538,539,539,536,20725
20241105,145600,2546303549,539,538,539,535,47737
20241105,145500,2520678677,539,538,539,537,2862
20241105,145400,2519138144,537,539,539,536,28115
20241105,145300,2504027115,539,539,540,539,10531
20241105,145200,2498348292,538,539,539,537,4423
20241105,145100,2495970152,538,538,541,538,11228
20241105,145000,2489921830,538,540,541,537,20833
20241105,144900,2478696566,540,541,542,538,38821
20241105,144800,2457738054,541,540,542,538,13276
20241105,144700,2450556363,540,539,541,537,17387
20241105,144600,2441168798,541,539,542,539,43327
20241105,144500,2417742178,539,542,542,537,10351
20241105,144400,2412168531,542,537,543,535,134048
20241105,144300,2339745710,535,536,537,535,4277
20241105,144200,2337449063,537,534,537,534,3074
20241105,144100,2335806998,534,538,538,534,17263
20241105,144000,2326544624,538,540,540,534,27513
20241105,143900,2311767346,540,538,540,538,36547
20241105,143800,2292067227,537,538,539,537,8061
20241105,143700,2287729506,538,536,538,536,11204
20241105,143600,2281711738,536,536,537,534,31987
20241105,143500,2264554683,536,537,537,534,11287
20241105,143400,2258511958,537,536,537,536,3639
20241105,143300,2256559453,535,536,536,534,4609
20241105,143200,2254095052,537,536,537,536,5371
20241105,143100,2251212413,536,536,536,535,1215
20241105,143000,2250561874,536,534,536,534,39439
20241105,142900,2229489229,534,535,536,534,5765
20241105,142800,2226404654,535,534,536,534,13240
20241105,142700,2219333188,534,536,536,534,4729
20241105,142600,2216801121,536,536,537,536,16561
20241105,142500,2207923948,536,536,537,535,6111
20241105,142400,2204651411,536,537,537,536,663
20241105,142300,2204295424,534,539,539,533,20457
20241105,142200,2193371390,539,539,539,539,4289
20241105,142100,2191059619,539,535,539,533,3921
20241105,142000,2188961410,533,537,537,533,19768
20241105,141900,2178388761,537,539,539,537,11968
20241105,141800,2171957118,539,539,539,537,15062
20241105,141700,2163848088,539,538,539,537,3580
20241105,141600,2161921990,537,538,541,537,20851
20241105,141500,2150656480,538,540,541,538,65045
20241105,141400,2115533186,541,542,543,540,59608
20241105,141300,2083256111,540,536,542,536,267656
20241105,141200,1938945437,537,535,537,535,1312
20241105,141100,1938241264,537,535,537,534,5466
20241105,141000,1935315652,534,534,535,533,6953
20241105,140900,1931602237,534,533,534,532,6031
20241105,140800,1928386473,532,532,534,532,5124
20241105,140700,1925658395,532,531,534,530,7973
20241105,140600,1921419715,531,532,532,527,64995
20241105,140500,1886931735,532,533,533,531,25814
20241105,140400,1873220632,533,536,536,533,8533
20241105,140300,1868659532,536,538,538,535,543
20241105,140200,1868368538,536,537,538,536,13024
20241105,140100,1861379658,536,535,539,535,24519
20241105,140000,1848191809,535,535,537,535,16412
20241105,135900,1839400294,535,533,535,532,28307
20241105,135800,1824282956,534,538,539,529,106477
20241105,135700,1767259347,539,539,539,538,12604
20241105,135600,1760476963,539,538,539,538,22398
20241105,135500,1748424718,538,539,539,538,5564
20241105,135400,1745427466,539,540,541,538,14444
20241105,135300,1737630589,541,540,542,540,55705
20241105,135200,1707460912,540,539,540,538,11697
20241105,135100,1701158757,539,538,540,537,53313
20241105,135000,1672441971,537,536,538,535,68098
20241105,134900,1635953896,536,543,544,536,80107
20241105,134800,1592681993,544,543,547,543,34008
20241105,134700,1574111778,546,542,549,541,155157
20241105,134600,1489405745,542,545,546,541,57298
20241105,134500,1458248299,545,543,548,540,164239
20241105,134400,1368805059,543,537,543,536,154078
20241105,134300,1285748801,536,535,538,534,67470
20241105,134200,1249571103,535,533,535,532,90987
20241105,134100,1200995369,533,530,533,529,136637
20241105,134000,1128526355,530,528,530,527,54933
20241105,133900,1099498271,529,528,529,528,28749
20241105,133800,1084294454,528,526,529,526,31077
20241105,133700,1067890079,524,523,528,523,84037
20241105,133600,1023697508,523,523,523,522,5013
20241105,133500,1021080209,522,523,523,522,1199
20241105,133400,1020453831,524,522,524,522,12484
20241105,133300,1013925236,522,521,523,520,12015
20241105,133200,1007654433,521,521,521,520,9195
20241105,133100,1002872979,521,521,521,520,9049
20241105,133000,998160607,520,519,520,518,12136
20241105,132900,991860703,518,519,519,518,4144
20241105,132800,989714009,519,518,519,518,3530
20241105,132700,987885341,518,518,518,518,5530
20241105,132600,985020801,519,519,519,518,2149
20241105,132500,983907470,519,519,519,518,1719
20241105,132400,983015414,518,519,519,518,1683
20241105,132300,982143599,519,518,519,518,628
20241105,132200,981818287,519,519,520,519,622
20241105,132100,981495468,520,519,520,519,1003
20241105,132000,980974904,520,519,520,519,1273
20241105,131900,980314207,520,520,520,519,1730
20241105,131800,979414618,520,520,521,520,727
20241105,131700,979036022,521,519,521,519,18721
20241105,131600,969302070,519,519,520,519,19297
20241105,131500,959286626,519,520,520,519,8184
20241105,131400,955039110,519,520,520,519,2170
20241105,131300,953911763,520,521,521,520,9383
20241105,131200,949030261,521,521,521,520,7284
20241105,131100,945238215,520,521,521,520,3555
20241105,131000,943386123,521,521,521,520,956
20241105,130900,942888416,521,520,521,520,1521
20241105,130800,942096789,521,521,521,520,499
20241105,130700,941836992,521,521,521,520,233
20241105,130600,941715797,521,521,521,520,6580
20241105,130500,938288134,520,521,521,520,3283
20241105,130400,936577791,521,520,521,520,593
20241105,130300,936268984,521,521,521,521,428
20241105,130200,936045996,521,521,521,521,3813
20241105,130100,934059423,521,521,521,520,7272
20241105,130000,930272520,521,522,522,520,366
20241105,125900,930081934,520,521,522,520,4644
20241105,125800,927664372,520,522,522,520,8560
20241105,125700,923210690,522,522,524,522,4712
20241105,125600,920749033,523,523,524,522,15326
20241105,125500,912738132,524,524,525,523,12889
20241105,125400,905992592,524,524,525,522,15553
20241105,125300,897833353,525,523,526,522,2817
20241105,125200,896358363,523,520,525,520,67904
20241105,125100,860795916,521,520,521,520,3556
20241105,125000,858946506,520,520,520,519,8296
20241105,124900,854640189,520,520,521,520,2736
20241105,124800,853217454,520,519,521,518,37172
20241105,124700,833897762,519,518,519,518,1398
20241105,124600,833172850,519,519,519,519,603
20241105,124500,832859893,519,519,519,518,5393
20241105,124400,830061126,519,518,519,518,542
20241105,124300,829780328,519,519,519,519,10700
20241105,124200,824227028,519,519,519,519,1022
20241105,124100,823696610,519,519,519,518,3087
20241105,124000,822094606,520,520,520,520,2935
20241105,123900,820568406,520,519,520,519,14014
20241105,123800,813293126,520,520,520,519,5581
20241105,123700,810395506,520,520,520,519,4900
20241105,123600,807847837,520,519,520,519,3189
20241105,123500,806190729,518,519,519,518,20224
20241105,123400,795694638,519,519,519,519,311
20241105,123300,795533229,519,519,519,518,1429
20241105,123200,794792025,519,519,519,517,246
20241105,123100,794664439,519,519,519,518,8666
20241105,123000,790168280,519,519,519,518,524
20241105,122900,789896831,518,518,519,518,1039
20241105,122800,789358605,518,518,519,517,2622
20241105,122700,788000615,518,519,519,517,1991
20241105,122600,786969930,518,519,519,518,835
20241105,122500,786537388,518,519,519,518,705
20241105,122400,786171513,519,518,519,518,4427
20241105,122300,783878326,517,518,518,517,842
20241105,122200,783442807,518,516,518,516,20753
20241105,122100,772713558,516,516,516,516,4164
20241105,122000,770564934,516,516,516,515,2150
20241105,121900,769455584,516,516,516,516,239
20241105,121800,769332260,516,516,516,516,167
20241105,121700,769246088,517,517,517,517,165
20241105,121600,769160783,517,516,517,516,1279
20241105,121500,768500805,517,516,517,516,2
20241105,121400,768499772,516,516,516,516,495
20241105,121300,768244352,516,516,516,516,252
20241105,121200,768114320,517,517,517,516,34
20241105,121100,768096757,517,517,517,517,1
20241105,121000,768096240,516,516,516,515,851
20241105,120900,767657299,516,517,517,516,184
20241105,120800,767562354,517,517,517,517,605
20241105,120700,767249569,517,517,517,516,813
20241105,120600,766829617,517,517,517,517,299
20241105,120500,766675034,517,517,517,517,1080
20241105,120400,766116674,517,515,517,515,22850
20241105,120300,754340864,515,515,515,515,4
20241105,120200,754338804,514,514,515,514,2117
20241105,120100,753250659,515,515,515,515,20
20241105,120000,753240359,514,514,515,514,8369
20241105,115900,748937564,514,513,514,513,1562
20241105,115800,748135658,513,513,513,513,3000
20241105,115700,746596658,514,514,514,512,5679
20241105,115600,743689006,513,513,513,513,1003
20241105,115500,743174467,513,513,513,513,139
20241105,115400,743103160,513,513,513,513,16513
20241105,115300,734631991,513,513,513,513,3759
20241105,115200,732703624,514,514,514,514,10
20241105,115100,732698484,514,513,514,513,2299
20241105,115000,731518998,513,513,513,513,0
20241105,114900,731518998,513,514,514,513,498
20241105,114800,731263295,514,514,514,514,4411
20241105,114700,728996041,514,514,514,513,102
20241105,114600,728943640,514,514,514,514,1979
20241105,114500,727926434,514,515,515,514,275
20241105,114400,727785062,515,515,515,513,1718
20241105,114300,726902906,515,515,515,515,375
20241105,114200,726709781,516,516,516,515,1306
20241105,114100,726035985,513,516,516,513,824
20241105,114000,725612922,513,515,516,513,10348
20241105,113900,720282697,515,514,515,514,5896
20241105,113800,717252143,513,514,514,513,1207
20241105,113700,716631747,514,514,514,514,210
20241105,113600,716523807,514,514,514,513,8
20241105,113500,716519696,514,514,514,513,2521
20241105,113400,715223903,514,514,514,514,4524
20241105,113300,712898567,514,514,514,514,0
20241105,113200,712898567,514,514,514,514,0
20241105,113100,712898567,514,515,515,514,304
20241105,113000,712742107,515,515,515,514,79
20241105,112900,712701484,514,515,515,514,58
20241105,112800,712671664,515,515,515,514,1455
20241105,112700,711923239,515,515,515,515,2412
20241105,112600,710681059,515,515,515,515,5014
20241105,112500,708098849,515,515,515,514,260
20241105,112400,707965149,515,515,515,514,147
20241105,112300,707889456,515,515,515,515,992
20241105,112200,707378576,515,515,515,515,3
20241105,112100,707377031,515,515,515,515,14
20241105,112000,707369821,514,514,514,514,2096
20241105,111900,706292477,514,514,515,514,1978
20241105,111800,705275784,514,514,515,514,78
20241105,111700,705235675,515,515,515,515,1033
20241105,111600,704703680,515,515,515,515,194
20241105,111500,704603770,515,514,515,514,1644
20241105,111400,703757140,515,515,515,514,1548
20241105,111300,702960220,516,515,516,515,1440
20241105,111200,702218419,515,514,516,514,7043
20241105,111100,698588236,513,511,513,511,8901
20241105,111000,694032218,511,511,511,511,0
20241105,110900,694032218,511,511,511,511,3195
20241105,110800,692399573,511,511,511,511,11471
20241105,110700,686537892,511,511,511,511,0
20241105,110600,686537892,511,512,512,511,5867
20241105,110500,683538345,511,511,511,511,2000
20241105,110400,682516345,511,511,511,511,198
20241105,110300,682415167,511,513,513,511,4532
20241105,110200,680094830,513,511,513,511,206
20241105,110100,679989562,513,513,513,513,1
20241105,110000,679989049,513,511,513,511,3151
20241105,105900,678378886,514,514,514,514,9
20241105,105800,678374260,514,514,514,513,6294
20241105,105700,675145423,513,512,513,512,2262
20241105,105600,673985633,512,510,512,510,22479
20241105,105500,662503983,510,510,510,509,26
20241105,105400,662490731,510,509,510,509,1220
20241105,105300,661868533,509,509,510,509,71
20241105,105200,661832382,509,509,510,509,1013
20241105,105100,661316745,509,511,511,509,9832
20241105,105000,656308180,510,511,511,510,8892
20241105,104900,651772960,511,511,511,510,271
20241105,104800,651634480,511,511,511,510,1432
20241105,104700,650903732,511,511,511,511,54
20241105,104600,650876138,511,510,511,510,1599
20241105,104500,650060549,511,511,511,511,290
20241105,104400,649912359,511,511,511,510,1489
20241105,104300,649152965,510,511,511,510,5023
20241105,104200,646590515,511,511,511,511,2000
20241105,104100,645568515,510,510,511,510,506
20241105,104000,645310430,510,510,510,510,6159
20241105,103900,642169340,510,510,510,510,7630
20241105,103800,638278040,511,510,511,510,30452
20241105,103700,622747519,510,510,510,510,17163
20241105,103600,613994389,510,510,510,510,3677
20241105,103500,612119119,510,509,511,509,14699
20241105,103400,604634232,509,510,511,509,17069
20241105,103300,595931229,511,513,513,511,9806
20241105,103200,590915237,513,512,513,512,559
20241105,103100,590628526,512,513,513,512,2175
20241105,103000,589513834,513,513,513,512,14423
20241105,102900,582118748,514,514,514,514,6196
20241105,102800,578934004,515,515,515,515,1026
20241105,102700,578405614,515,515,515,514,2295
20241105,102600,577223989,515,513,515,513,650
20241105,102500,576889475,513,512,515,512,251
20241105,102400,576760910,512,512,515,512,1311
20241105,102300,576089576,512,513,513,512,90
20241105,102200,576043435,512,513,515,512,3663
20241105,102100,574157596,513,513,515,513,3109
20241105,102000,572562655,515,515,515,515,3
20241105,101900,572561110,512,513,513,512,2314
20241105,101800,571375042,512,513,513,512,1892
20241105,101700,570404618,513,512,513,512,148
20241105,101600,570328695,513,515,515,513,4626
20241105,101500,567953535,513,513,513,513,1
20241105,101400,567953022,515,516,516,513,3458
20241105,101300,566169350,516,512,516,512,17055
20241105,101200,557412931,512,513,513,512,339
20241105,101100,557239212,513,512,513,511,8463
20241105,101000,552908265,513,513,514,512,18832
20241105,100900,543260258,513,515,515,513,8160
20241105,100800,539074134,514,514,514,513,1194
20241105,100700,538461413,513,515,515,513,439
20241105,100600,538236001,514,515,515,513,393
20241105,100500,538034090,515,513,515,513,6538
20241105,100400,534679834,513,515,515,513,14431
20241105,100300,527276523,515,515,515,513,12022
20241105,100200,521092624,517,517,517,515,47
20241105,100100,521068415,517,516,517,515,19
20241105,100000,521058612,515,516,516,515,4659
20241105,095900,518656389,516,517,517,515,1990
20241105,095800,517627667,517,516,517,515,2083
20241105,095700,516552846,516,517,517,516,3718
20241105,095600,514631458,516,517,517,516,61
20241105,095500,514599972,517,517,517,515,3227
20241105,095400,512932018,516,516,517,516,6693
20241105,095300,509477928,516,516,516,516,4154
20241105,095200,507334464,517,515,517,515,3457
20241105,095100,505554104,515,517,517,515,18898
20241105,095000,495809263,517,517,518,516,2126
20241105,094900,494708772,517,516,517,516,8387
20241105,094800,490373371,516,516,516,514,5803
20241105,094700,487384232,516,515,516,514,10774
20241105,094600,481843668,515,516,517,515,19602
20241105,094500,471745367,517,516,517,516,7776
20241105,094400,467727945,516,517,517,516,4625
20241105,094300,465341434,515,517,517,515,7024
20241105,094200,461723436,517,515,517,515,351
20241105,094100,461542179,514,516,517,514,21482
20241105,094000,450456382,517,516,517,515,19651
20241105,093900,440321426,518,516,518,515,7922
20241105,093800,436234386,516,517,518,516,9238
20241105,093700,431453105,517,517,517,515,21707
20241105,093600,420260738,517,517,518,517,2174
20241105,093500,419136770,518,518,518,517,728
20241105,093400,418760098,518,518,518,516,4695
20241105,093300,416337382,518,517,518,516,6951
20241105,093200,412745450,517,516,518,516,3246
20241105,093100,411069371,516,516,516,516,2364
20241105,093000,409849547,516,515,516,515,6869
20241105,092900,406305597,515,517,517,515,5577
20241105,092800,403425953,517,518,518,517,2625
20241105,092700,402066276,516,518,518,516,3589
20241105,092600,400207194,518,517,518,516,30354
20241105,092500,384514188,516,515,517,514,25106
20241105,092400,371581261,516,519,519,516,13370
20241105,092300,364671768,520,521,521,518,5847
20241105,092200,361637165,521,524,524,520,24081
20241105,092100,349051834,524,524,525,523,23271
20241105,092000,336858622,524,521,524,519,43674
20241105,091900,314033110,521,516,522,515,67473
20241105,091800,279082102,516,515,517,515,32402
20241105,091700,262367372,516,516,518,515,12698
20241105,091600,255800019,518,519,519,515,38245
20241105,091500,236044054,518,517,519,516,54482
20241105,091400,207842995,517,514,518,513,35780
20241105,091300,189411372,514,512,514,511,33884
20241105,091200,172040200,511,509,511,509,31569
20241105,091100,155948840,507,507,509,504,3797
20241105,091000,154021355,507,503,507,502,15370
20241105,090900,146289520,503,505,507,503,24433
20241105,090800,133965288,505,504,507,504,6832
20241105,090700,130517023,504,504,505,504,18849
20241105,090600,121017095,503,507,507,503,48473
20241105,090500,96506926,506,505,506,504,35701
20241105,090400,78478978,503,509,509,502,32264
20241105,090300,62221932,508,508,509,508,40620
20241105,090200,41581642,506,505,509,505,25090
20241105,090100,28856214,502,501,503,501,10034
20241105,090000,23827547,502,508,508,500,47092