stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183400,73250470313,754,754,754,754,565816
20241107,183300,73250470313,754,754,754,754,0
20241107,183200,73250470313,754,754,754,754,0
20241107,183100,73250470313,754,754,754,754,0
20241107,183000,73250470313,754,754,754,754,0
20241107,182900,73250470313,754,754,754,754,0
20241107,182800,73250470313,754,754,754,754,0
20241107,182700,73250470313,754,754,754,754,0
20241107,182600,73250470313,754,754,754,754,0
20241107,182500,73250470313,754,754,754,754,0
20241107,182400,73250470313,754,754,754,754,0
20241107,182300,73250470313,754,754,754,754,0
20241107,182200,73250470313,754,754,754,754,0
20241107,182100,73250470313,754,754,754,754,0
20241107,182000,73250470313,754,754,754,754,0
20241107,181900,73250470313,754,754,754,754,0
20241107,181800,73250470313,754,754,754,754,0
20241107,181700,73250470313,754,754,754,754,0
20241107,181600,73250470313,754,754,754,754,0
20241107,181500,73250470313,754,754,754,754,0
20241107,181400,73250470313,754,754,754,754,0
20241107,181300,73250470313,754,754,754,754,0
20241107,181200,73250470313,754,754,754,754,0
20241107,181100,73250470313,754,754,754,754,0
20241107,181000,73250470313,754,754,754,754,0
20241107,180900,73250470313,754,754,754,754,0
20241107,180800,73250470313,754,754,754,754,0
20241107,180700,73250470313,754,754,754,754,0
20241107,180600,73250470313,754,754,754,754,0
20241107,180500,73250470313,754,754,754,754,0
20241107,180400,73250470313,754,754,754,754,565816
20241107,180300,73250470313,754,754,754,754,0
20241107,180200,73250470313,754,754,754,754,0
20241107,180100,73250470313,754,754,754,754,0
20241107,180000,73250470313,754,754,754,754,0
20241107,175900,73250470313,754,754,754,754,0
20241107,175800,73250470313,754,754,754,754,0
20241107,175700,73250470313,754,754,754,754,0
20241107,175600,73250470313,754,754,754,754,0
20241107,175500,73250470313,754,754,754,754,0
20241107,175400,73250470313,754,754,754,754,0
20241107,175300,73250470313,754,754,754,754,0
20241107,175200,73250470313,754,754,754,754,0
20241107,175100,73250470313,754,754,754,754,0
20241107,175000,73250470313,754,754,754,754,0
20241107,174900,73250470313,754,754,754,754,0
20241107,174800,73250470313,754,754,754,754,0
20241107,174700,73250470313,754,754,754,754,0
20241107,174600,73250470313,754,754,754,754,0
20241107,174500,73250470313,754,754,754,754,0
20241107,174400,73250470313,754,754,754,754,0
20241107,174300,73250470313,754,754,754,754,0
20241107,174200,73250470313,754,754,754,754,0
20241107,174100,73250470313,754,754,754,754,0
20241107,174000,73250470313,754,754,754,754,0
20241107,173900,73250470313,754,754,754,754,0
20241107,173800,73250470313,754,754,754,754,0
20241107,173700,73250470313,754,754,754,754,0
20241107,173600,73250470313,754,754,754,754,0
20241107,173500,73250470313,754,754,754,754,0
20241107,173400,73250470313,754,754,754,754,565816
20241107,173300,73250470313,754,754,754,754,0
20241107,173200,73250470313,754,754,754,754,0
20241107,173100,73250470313,754,754,754,754,0
20241107,173000,73250470313,754,754,754,754,0
20241107,172900,73250470313,754,754,754,754,0
20241107,172800,73250470313,754,754,754,754,0
20241107,172700,73250470313,754,754,754,754,0
20241107,172600,73250470313,754,754,754,754,0
20241107,172500,73250470313,754,754,754,754,0
20241107,172400,73250470313,754,754,754,754,0
20241107,172300,73250470313,754,754,754,754,0
20241107,172200,73250470313,754,754,754,754,0
20241107,172100,73250470313,754,754,754,754,0
20241107,172000,73250470313,754,754,754,754,0
20241107,171900,73250470313,754,754,754,754,0
20241107,171800,73250470313,754,754,754,754,0
20241107,171700,73250470313,754,754,754,754,0
20241107,171600,73250470313,754,754,754,754,0
20241107,171500,73250470313,754,754,754,754,0
20241107,171400,73250470313,754,754,754,754,0
20241107,171300,73250470313,754,754,754,754,0
20241107,171200,73250470313,754,754,754,754,0
20241107,171100,73250470313,754,754,754,754,0
20241107,171000,73250470313,754,754,754,754,0
20241107,170900,73250470313,754,754,754,754,0
20241107,170800,73250470313,754,754,754,754,0
20241107,170700,73250470313,754,754,754,754,0
20241107,170600,73250470313,754,754,754,754,0
20241107,170500,73250470313,754,754,754,754,0
20241107,170400,73250470313,754,754,754,754,565816
20241107,170300,73250470313,754,754,754,754,0
20241107,170200,73250470313,754,754,754,754,0
20241107,170100,73250470313,754,754,754,754,0
20241107,170000,73250470313,754,754,754,754,0
20241107,165900,73250470313,754,754,754,754,0
20241107,165800,73250470313,754,754,754,754,0
20241107,165700,73250470313,754,754,754,754,0
20241107,165600,73250470313,754,754,754,754,0
20241107,165500,73250470313,754,754,754,754,0
20241107,165400,73250470313,754,754,754,754,0
20241107,165300,73250470313,754,754,754,754,0
20241107,165200,73250470313,754,754,754,754,0
20241107,165100,73250470313,754,754,754,754,0
20241107,165000,73250470313,754,754,754,754,0
20241107,164900,73250470313,754,754,754,754,0
20241107,164800,73250470313,754,754,754,754,0
20241107,164700,73250470313,754,754,754,754,0
20241107,164600,73250470313,754,754,754,754,0
20241107,164500,73250470313,754,754,754,754,0
20241107,164400,73250470313,754,754,754,754,0
20241107,164300,73250470313,754,754,754,754,0
20241107,164200,73250470313,754,754,754,754,0
20241107,164100,73250470313,754,754,754,754,0
20241107,164000,73250470313,754,754,754,754,0
20241107,163900,73250470313,754,754,754,754,0
20241107,163800,73250470313,754,754,754,754,0
20241107,163700,73250470313,754,754,754,754,0
20241107,163600,73250470313,754,754,754,754,0
20241107,163500,73250470313,754,754,754,754,0
20241107,163400,73250470313,754,754,754,754,565816
20241107,163300,73250470313,754,754,754,754,0
20241107,163200,73250470313,754,754,754,754,0
20241107,163100,73250470313,754,754,754,754,0
20241107,163000,73250470313,754,754,754,754,0
20241107,162900,73250470313,754,754,754,754,0
20241107,162800,73250470313,754,754,754,754,0
20241107,162700,73250470313,754,754,754,754,0
20241107,162600,73250470313,754,754,754,754,0
20241107,162500,73250470313,754,754,754,754,0
20241107,162400,73250470313,754,754,754,754,0
20241107,162300,73250470313,754,754,754,754,0
20241107,162200,73250470313,754,754,754,754,0
20241107,162100,73250470313,754,754,754,754,0
20241107,162000,73250470313,754,754,754,754,0
20241107,161900,73250470313,754,754,754,754,0
20241107,161800,73250470313,754,754,754,754,0
20241107,161700,73250470313,754,754,754,754,0
20241107,161600,73250470313,754,754,754,754,0
20241107,161500,73250470313,754,754,754,754,0
20241107,161400,73250470313,754,754,754,754,0
20241107,161300,73250470313,754,754,754,754,0
20241107,161200,73250470313,754,754,754,754,0
20241107,161100,73250470313,754,754,754,754,0
20241107,161000,73250470313,754,754,754,754,0
20241107,160900,73250470313,754,754,754,754,0
20241107,160800,73250470313,754,754,754,754,0
20241107,160700,73250470313,754,754,754,754,0
20241107,160600,73250470313,754,754,754,754,0
20241107,160500,73250470313,754,754,754,754,0
20241107,160400,73250470313,754,754,754,754,565816
20241107,160300,73250470313,754,754,754,754,0
20241107,160200,73250470313,754,754,754,754,0
20241107,160100,73250470313,754,754,754,754,0
20241107,160000,73250470313,754,754,754,754,0
20241107,155900,73250470313,754,754,754,754,0
20241107,155800,73250470313,754,754,754,754,0
20241107,155700,73250470313,754,754,754,754,0
20241107,155600,73250470313,754,754,754,754,0
20241107,155500,73250470313,754,754,754,754,0
20241107,155400,73250470313,754,754,754,754,0
20241107,155300,73250470313,754,754,754,754,0
20241107,155200,73250470313,754,754,754,754,0
20241107,155100,73250470313,754,754,754,754,0
20241107,155000,73250470313,754,754,754,754,0
20241107,154900,73250470313,754,754,754,754,0
20241107,154800,73250470313,754,754,754,754,0
20241107,154700,73250470313,754,754,754,754,0
20241107,154600,73250470313,754,754,754,754,0
20241107,154500,73250470313,754,754,754,754,0
20241107,154400,73250470313,754,754,754,754,0
20241107,154300,73250470313,754,754,754,754,0
20241107,154200,73250470313,754,754,754,754,0
20241107,154100,73250470313,754,754,754,754,0
20241107,154000,73250470313,754,754,754,754,0
20241107,153900,73250470313,754,754,754,754,0
20241107,153800,73250470313,754,754,754,754,0
20241107,153700,73250470313,754,754,754,754,0
20241107,153600,73250470313,754,754,754,754,0
20241107,153500,73250470313,754,754,754,754,0
20241107,153400,73250470313,754,754,754,754,565816
20241107,153300,73250470313,754,754,754,754,0
20241107,153200,73250470313,754,754,754,754,0
20241107,153100,73250470313,754,754,754,754,0
20241107,153000,73250470313,754,754,754,754,565816
20241107,152900,72823845049,754,754,754,754,0
20241107,152800,72823845049,754,754,754,754,0
20241107,152700,72823845049,754,754,754,754,0
20241107,152600,72823845049,754,754,754,754,0
20241107,152500,72823845049,754,754,754,754,0
20241107,152400,72823845049,754,754,754,754,0
20241107,152300,72823845049,754,754,754,754,0
20241107,152200,72823845049,754,754,754,754,0
20241107,152100,72823845049,754,754,754,754,0
20241107,152000,72823845049,754,754,754,754,0
20241107,151900,72823845049,754,742,755,739,779811
20241107,151800,72243511981,743,751,753,735,305506
20241107,151700,72017179169,753,738,756,732,336469
20241107,151600,71767117522,737,758,758,735,440024
20241107,151500,71438196273,758,753,758,743,519964
20241107,151400,71047075018,753,733,754,732,429674
20241107,151300,70727642336,733,734,740,721,861707
20241107,151200,70099705886,734,752,753,730,890388
20241107,151100,69440704039,753,765,766,750,464306
20241107,151000,69089311402,765,772,773,765,204758
20241107,150900,68931684991,773,774,775,770,228000
20241107,150800,68755496428,775,776,780,770,293496
20241107,150700,68528173880,776,758,777,750,866541
20241107,150600,67866176350,769,792,792,755,888211
20241107,150500,67174051620,793,793,793,793,0
20241107,150400,67174051620,793,793,793,793,0
20241107,150300,67174051620,793,800,802,793,510116
20241107,150200,66766959152,800,818,819,800,551631
20241107,150100,66319674444,818,819,822,818,74571
20241107,150000,66258587737,819,824,827,818,94811
20241107,145900,66180581395,824,819,824,819,48558
20241107,145800,66140704942,820,817,822,816,195325
20241107,145700,65980672573,818,821,821,817,129085
20241107,145600,65874987267,820,820,820,819,35733
20241107,145500,65845696420,818,821,821,818,55438
20241107,145400,65800242319,820,823,823,818,49588
20241107,145300,65759613720,817,829,830,816,112043
20241107,145200,65667229133,829,826,835,824,198576
20241107,145100,65502726053,826,817,826,817,111560
20241107,145000,65411093619,818,823,824,812,438194
20241107,144900,65053300662,822,834,835,819,341250
20241107,144800,64771749788,834,842,842,833,182001
20241107,144700,64619091468,840,841,845,840,272529
20241107,144600,64389422963,840,832,841,830,64003
20241107,144500,64335901005,840,841,842,831,173117
20241107,144400,64190423681,840,828,844,825,418903
20241107,144300,63839259800,825,826,828,824,89327
20241107,144200,63765476284,826,828,828,826,29376
20241107,144100,63741187481,828,830,832,825,78725
20241107,144000,63675921979,830,825,832,825,75714
20241107,143900,63613085006,825,823,827,821,91132
20241107,143800,63538014460,822,824,824,819,189004
20241107,143700,63382771544,822,833,834,822,174768
20241107,143600,63237985794,835,836,836,834,17475
20241107,143500,63223403928,836,834,836,834,33116
20241107,143400,63195762602,835,833,836,832,27621
20241107,143300,63172740655,833,833,833,831,32226
20241107,143200,63145928589,833,835,835,832,45239
20241107,143100,63108221347,834,835,837,834,47090
20241107,143000,63068879193,835,831,836,830,52011
20241107,142900,63025622482,830,836,836,828,114937
20241107,142800,62930117223,836,838,839,835,76744
20241107,142700,62865879829,838,841,841,838,25428
20241107,142600,62844545749,841,838,842,837,27572
20241107,142500,62821369435,840,839,842,836,70636
20241107,142400,62762212313,839,844,844,838,69663
20241107,142300,62703596931,844,842,844,840,63925
20241107,142200,62649747230,840,842,843,838,84995
20241107,142100,62578321406,841,842,842,840,63796
20241107,142000,62524673434,843,842,848,841,236128
20241107,141900,62325174931,842,839,842,837,144514
20241107,141800,62203853495,839,836,839,834,97018
20241107,141700,62122627423,836,828,836,827,92558
20241107,141600,62045604409,828,829,830,825,25551
20241107,141500,62024412000,829,827,830,824,87979
20241107,141400,61951761025,825,826,829,823,87275
20241107,141300,61879751095,826,829,829,826,55583
20241107,141200,61833757691,829,830,830,828,38547
20241107,141100,61801796478,831,829,831,828,37971
20241107,141000,61770300239,828,832,832,827,92571
20241107,140900,61693564079,832,832,832,828,60720
20241107,140800,61643141832,832,827,835,827,171216
20241107,140700,61500822572,829,820,830,817,142143
20241107,140600,61383896081,820,819,820,812,256969
20241107,140500,61174292421,820,824,825,817,237700
20241107,140400,60979201329,824,827,829,822,142127
20241107,140300,60861879655,829,835,835,825,190387
20241107,140200,60703748673,835,838,838,835,97074
20241107,140100,60622513470,838,838,840,838,21770
20241107,140000,60604261004,840,841,841,838,64137
20241107,135900,60550455502,840,840,841,840,21032
20241107,135800,60532781957,840,842,842,839,22398
20241107,135700,60513963089,841,839,842,839,31291
20241107,135600,60487681785,839,839,840,838,20982
20241107,135500,60470090940,839,839,840,838,5943
20241107,135400,60465106570,840,838,840,837,38787
20241107,135300,60432585670,838,839,839,837,54239
20241107,135200,60387139975,839,839,840,838,20915
20241107,135100,60369591578,839,840,840,839,12842
20241107,135000,60358813889,839,840,840,839,14688
20241107,134900,60346481892,840,839,840,839,24301
20241107,134800,60326074991,840,842,842,839,42341
20241107,134700,60290493970,842,842,842,840,36663
20241107,134600,60259659075,842,844,845,842,57569
20241107,134500,60211096498,845,846,846,844,41381
20241107,134400,60176132140,846,845,846,845,13312
20241107,134300,60164879418,846,846,846,845,20365
20241107,134200,60147658218,846,845,846,845,18346
20241107,134100,60132155183,846,843,846,843,37017
20241107,134000,60100876497,844,844,844,843,32748
20241107,133900,60073243689,844,843,844,843,9302
20241107,133800,60065397695,843,843,844,842,30171
20241107,133700,60039974664,843,842,843,841,22297
20241107,133600,60021178839,842,840,843,839,28177
20241107,133500,59997483146,839,838,839,838,19157
20241107,133400,59981412016,838,838,839,837,39612
20241107,133300,59948243830,838,837,839,837,27703
20241107,133200,59925021804,837,839,839,836,37851
20241107,133100,59893328360,837,839,840,835,75694
20241107,133000,59829989200,840,840,842,839,72487
20241107,132900,59769097755,843,844,845,840,28518
20241107,132800,59745072124,844,845,845,844,24133
20241107,132700,59724685745,844,845,845,843,38707
20241107,132600,59692007530,843,843,845,841,31410
20241107,132500,59665551750,843,844,845,842,23340
20241107,132400,59645868622,844,843,844,839,37075
20241107,132300,59614621225,840,840,844,839,21182
20241107,132200,59596831842,839,837,839,836,40380
20241107,132100,59563043566,836,840,840,836,82583
20241107,132000,59493883825,840,847,849,839,259263
20241107,131900,59275155301,848,850,850,847,63965
20241107,131800,59220867523,849,846,850,845,83272
20241107,131700,59150180547,846,846,847,845,17316
20241107,131600,59135543178,845,848,848,845,44447
20241107,131500,59097915132,849,849,849,848,24055
20241107,131400,59077506501,849,848,849,847,20536
20241107,131300,59060082326,849,847,849,844,28296
20241107,131200,59036120580,848,849,850,845,12199
20241107,131100,59025773403,850,843,850,842,127065
20241107,131000,58918324267,844,844,844,842,22028
20241107,130900,58899751489,844,843,845,843,29975
20241107,130800,58874453712,844,844,845,844,16674
20241107,130700,58860379109,844,846,846,844,31635
20241107,130600,58833667937,846,845,846,844,8415
20241107,130500,58826556417,844,845,845,844,20664
20241107,130400,58809107207,845,845,846,845,20053
20241107,130300,58792159755,845,845,846,844,20200
20241107,130200,58775096093,845,846,847,844,58639
20241107,130100,58725524280,846,842,847,841,117909
20241107,130000,58626067271,842,841,842,840,24856
20241107,125900,58605151287,841,838,841,838,55297
20241107,125800,58558727602,838,840,840,838,26637
20241107,125700,58536373319,840,842,842,840,17224
20241107,125600,58521901230,842,840,842,839,15490
20241107,125500,58508879486,839,843,843,839,32372
20241107,125400,58481654646,842,843,843,842,44627
20241107,125300,58444053481,843,841,843,841,17339
20241107,125200,58429454822,841,839,841,837,31442
20241107,125100,58403070794,839,838,840,838,8032
20241107,125000,58396332824,838,839,840,838,31983
20241107,124900,58369500062,839,839,840,838,60475
20241107,124800,58318800772,840,841,843,839,78841
20241107,124700,58252550689,843,845,846,840,114306
20241107,124600,58156288342,846,846,846,844,25196
20241107,124500,58134991130,845,844,846,843,19528
20241107,124400,58118491868,843,844,846,843,32193
20241107,124300,58091319824,845,842,845,842,15579
20241107,124200,58078189770,842,840,843,840,74184
20241107,124100,58015783842,841,846,847,840,123434
20241107,124000,57911794600,845,849,849,845,58602
20241107,123900,57862148730,849,850,851,848,58099
20241107,123800,57812770488,851,847,851,847,128546
20241107,123700,57703606503,848,848,848,847,15186
20241107,123600,57690740990,847,845,847,841,54864
20241107,123500,57644378119,845,845,846,843,27171
20241107,123400,57621406137,845,846,846,841,29547
20241107,123300,57596481926,842,843,846,841,139974
20241107,123200,57478455157,843,847,847,843,50181
20241107,123100,57436095647,846,848,849,846,41005
20241107,123000,57401355919,849,850,852,847,84093
20241107,122900,57329963599,850,850,853,849,140573
20241107,122800,57210427402,851,849,851,848,218558
20241107,122700,57024693057,848,848,849,845,75199
20241107,122600,56960984433,848,844,848,843,72520
20241107,122500,56899671302,845,841,846,841,97932
20241107,122400,56817060833,841,841,842,840,36612
20241107,122300,56786274689,840,836,840,833,46371
20241107,122200,56747407126,836,828,845,828,97316
20241107,122100,56666016115,827,831,833,827,136545
20241107,122000,56552786921,832,836,836,825,194165
20241107,121900,56391462430,835,835,837,834,46999
20241107,121800,56352217372,836,838,840,836,44084
20241107,121700,56315302866,840,839,842,838,48662
20241107,121600,56274456311,838,842,842,838,77382
20241107,121500,56209561811,842,841,843,841,14468
20241107,121400,56197378114,841,841,842,839,49823
20241107,121300,56155523765,840,841,843,840,23965
20241107,121200,56135359529,840,839,840,838,106950
20241107,121100,56045648157,838,841,843,838,80151
20241107,121000,55978319236,842,844,846,842,123477
20241107,120900,55874174179,845,844,845,842,82283
20241107,120800,55804715543,844,840,845,840,156899
20241107,120700,55672557395,841,837,844,837,176435
20241107,120600,55524077076,839,836,839,831,205334
20241107,120500,55352677423,836,832,837,832,89039
20241107,120400,55278356566,832,830,832,829,71515
20241107,120300,55218952117,830,831,832,829,54984
20241107,120200,55173269233,830,828,834,827,274351
20241107,120100,54945830424,827,820,828,820,45498
20241107,120000,54908346331,821,822,824,820,58605
20241107,115900,54860221294,823,827,827,820,112246
20241107,115800,54767891871,826,827,828,826,52435
20241107,115700,54724525013,828,825,828,824,63124
20241107,115600,54672342246,825,825,826,824,49424
20241107,115500,54631611256,824,826,828,824,83304
20241107,115400,54562859653,826,826,827,824,41570
20241107,115300,54528531977,826,826,828,825,62533
20241107,115200,54476864901,826,823,828,823,219675
20241107,115100,54295389747,825,820,825,816,109740
20241107,115000,54205329042,820,816,820,815,189836
20241107,114900,54050381448,815,825,825,815,480468
20241107,114800,53656614487,825,825,827,823,115759
20241107,114700,53561095422,825,826,826,823,294420
20241107,114600,53318193124,826,830,831,825,233508
20241107,114500,53124871893,830,831,831,828,342212
20241107,114400,52840892817,830,837,837,830,366673
20241107,114300,52535403365,836,838,838,836,60653
20241107,114200,52484640247,837,838,838,837,17204
20241107,114100,52470237954,837,838,839,837,60100
20241107,114000,52419901339,838,839,839,837,47762
20241107,113900,52379901410,837,841,842,837,69069
20241107,113800,52321932639,842,842,845,841,93199
20241107,113700,52243455794,842,841,843,840,80086
20241107,113600,52176090905,840,836,841,835,116722
20241107,113500,52078341612,835,836,838,835,83109
20241107,113400,52008850689,836,837,838,835,99332
20241107,113300,51925741049,837,838,839,836,86745
20241107,113200,51853090858,838,838,839,838,67282
20241107,113100,51796700266,839,839,841,837,226235
20241107,113000,51606824183,840,844,844,838,342947
20241107,112900,51318600866,843,848,848,843,140695
20241107,112800,51199620010,848,846,849,846,107793
20241107,112700,51108358227,845,845,847,844,114469
20241107,112600,51011599262,845,844,847,842,208378
20241107,112500,50835789701,845,850,851,844,366222
20241107,112400,50525092457,850,851,851,850,84962
20241107,112300,50452853530,851,853,853,850,125470
20241107,112200,50346014064,853,853,854,852,65915
20241107,112100,50289829000,853,856,857,853,58938
20241107,112000,50239428797,857,858,858,856,27685
20241107,111900,50215708144,858,860,860,857,67419
20241107,111800,50157831850,860,856,860,855,28725
20241107,111700,50133210392,856,855,858,854,15080
20241107,111600,50120311330,855,856,857,853,194730
20241107,111500,49953814088,856,860,860,856,226759
20241107,111400,49759440629,859,860,861,858,81948
20241107,111300,49689013610,860,860,861,859,38305
20241107,111200,49656064458,859,858,860,857,79787
20241107,111100,49587580906,858,858,858,857,45031
20241107,111000,49548953869,858,857,858,857,150650
20241107,110900,49419718067,857,857,858,856,38460
20241107,110800,49386757426,857,857,857,856,61242
20241107,110700,49334320137,856,857,857,856,38068
20241107,110600,49301724853,857,857,858,856,36757
20241107,110500,49270226941,857,858,858,856,44198
20241107,110400,49232351068,857,856,858,855,204536
20241107,110300,49057333534,856,858,859,855,105094
20241107,110200,48967353607,858,861,862,855,134654
20241107,110100,48851794680,861,864,864,860,76027
20241107,110000,48786300499,864,868,868,864,91879
20241107,105900,48706739313,868,866,868,865,62075
20241107,105800,48652919937,866,864,866,864,66177
20241107,105700,48595664537,864,863,865,862,67092
20241107,105600,48537735578,863,862,864,862,45845
20241107,105500,48498171908,862,861,864,860,238884
20241107,105400,48292243362,862,859,862,859,145800
20241107,105300,48166808392,859,858,860,856,130049
20241107,105200,48055303475,858,858,860,857,89499
20241107,105100,47978451890,858,859,860,856,94120
20241107,105000,47897683439,859,862,863,859,163920
20241107,104900,47756585243,863,872,873,863,292733
20241107,104800,47502999826,872,874,875,871,174307
20241107,104700,47350866897,874,871,874,870,152350
20241107,104600,47217864078,871,873,873,869,130157
20241107,104500,47104474390,873,870,875,869,397706
20241107,104400,46757593457,868,867,869,865,133357
20241107,104300,46641937400,867,870,870,866,101734
20241107,104200,46553636685,869,867,870,863,298678
20241107,104100,46294657126,866,865,869,864,132310
20241107,104000,46179918431,865,866,870,863,299944
20241107,103900,45920035948,866,864,868,862,145029
20241107,103800,45794410816,864,865,870,862,348083
20241107,103700,45492701833,865,863,865,861,115537
20241107,103600,45392929978,863,860,864,858,277009
20241107,103500,45154458117,860,857,860,857,65768
20241107,103400,45097994266,857,860,860,856,117975
20241107,103300,44996725257,860,854,860,854,304412
20241107,103200,44735562183,855,853,855,852,60833
20241107,103100,44683613442,853,855,856,852,114734
20241107,103000,44585593732,856,855,858,853,275515
20241107,102900,44349832424,855,848,855,847,200072
20241107,102800,44179542029,847,847,848,846,94295
20241107,102700,44099678775,848,848,849,847,47586
20241107,102600,44059321158,848,848,850,846,49589
20241107,102500,44017269540,850,845,852,845,233248
20241107,102400,43819416017,845,847,847,845,155712
20241107,102300,43687789036,847,846,848,845,79347
20241107,102200,43620643498,847,850,850,845,227327
20241107,102100,43428103358,849,850,851,848,60779
20241107,102000,43376473327,850,850,851,848,60840
20241107,101900,43324776543,850,847,851,847,99781
20241107,101800,43240056175,848,850,850,847,125724
20241107,101700,43133418514,849,854,854,849,201698
20241107,101600,42961798070,854,853,855,852,64102
20241107,101500,42907117520,853,853,854,852,42738
20241107,101400,42870660110,854,856,857,852,118723
20241107,101300,42769219071,857,854,858,853,156886
20241107,101200,42635026763,853,854,856,853,88197
20241107,101100,42559643357,854,854,855,852,58334
20241107,101000,42509856729,855,859,859,853,212851
20241107,100900,42327566166,859,852,859,851,220032
20241107,100800,42139186728,852,850,853,849,118618
20241107,100700,42038264440,850,848,850,848,84684
20241107,100600,41966400671,848,850,851,848,123164
20241107,100500,41861835887,851,848,851,848,113041
20241107,100400,41765874527,849,850,852,847,139342
20241107,100300,41647602714,852,855,855,849,175345
20241107,100200,41498342595,854,857,857,852,132879
20241107,100100,41384759755,856,854,860,849,397926
20241107,100000,41044217420,854,854,856,852,293562
20241107,095900,40793380111,854,848,854,847,376081
20241107,095800,40473773114,848,846,849,846,83353
20241107,095700,40403111691,846,845,847,843,70816
20241107,095600,40343254050,845,849,849,844,167082
20241107,095500,40201650106,849,847,849,845,175173
20241107,095400,40053207908,845,840,847,839,124745
20241107,095300,39948113184,840,848,848,838,376394
20241107,095200,39630948440,848,848,850,844,259417
20241107,095100,39411005685,847,845,850,842,204210
20241107,095000,39238259122,845,845,846,841,177565
20241107,094900,39088431403,846,849,858,838,814884
20241107,094800,38397766242,850,833,850,832,385177
20241107,094700,38073979162,833,837,838,832,327224
20241107,094600,37801160385,837,839,841,832,575045
20241107,094500,37320161579,839,849,849,838,446580
20241107,094400,36943587074,848,855,855,845,531671
20241107,094300,36491558426,854,859,859,853,279703
20241107,094200,36252457279,859,854,859,853,335464
20241107,094100,35965408172,854,856,856,853,149065
20241107,094000,35838040292,854,853,856,850,328294
20241107,093900,35558273154,851,858,859,850,332475
20241107,093800,35273980229,858,860,862,858,186319
20241107,093700,35113700102,861,860,865,860,191118
20241107,093600,34948995692,862,856,865,852,341364
20241107,093500,34654891391,855,858,860,847,568522
20241107,093400,34170054915,858,876,877,856,763181
20241107,093300,33507491330,876,867,878,866,969464
20241107,093200,32661764224,868,856,868,856,691735
20241107,093100,32064133528,856,859,861,853,776583
20241107,093000,31397754456,860,848,860,848,628791
20241107,092900,30860391038,850,855,855,844,374363
20241107,092800,30542425432,855,841,855,838,422201
20241107,092700,30184544415,838,836,843,836,330845
20241107,092600,29907004143,836,842,843,835,393871
20241107,092500,29576867593,842,841,843,838,397202
20241107,092400,29243052073,840,851,855,840,947781
20241107,092300,28440560677,852,846,852,840,782389
20241107,092200,27777975206,847,836,847,835,658383
20241107,092100,27224740934,836,832,838,830,643545
20241107,092000,26687700530,830,825,837,820,775754
20241107,091900,26045364773,825,820,827,811,1327540
20241107,091800,24957727008,820,845,845,820,1255821
20241107,091700,23915498080,844,858,858,844,951551
20241107,091600,23105921717,857,859,860,855,665280
20241107,091500,22535083370,859,857,860,854,617061
20241107,091400,22006548587,856,864,868,856,583970
20241107,091300,21504252976,864,870,876,862,918494
20241107,091200,20705288151,871,857,872,854,927607
20241107,091100,19908163833,857,866,866,853,1301222
20241107,091000,18793550093,866,890,895,865,1577747
20241107,090900,17407000598,890,865,900,862,1796239
20241107,090800,15813279833,866,881,882,857,2323893
20241107,090700,13783776733,881,881,881,881,0
20241107,090600,13783776733,881,869,881,866,1149700
20241107,090500,12778741314,868,859,869,848,2285670
20241107,090400,10820089207,859,825,865,824,4160554
20241107,090300,7302786990,824,822,827,805,3043980
20241107,090200,4814353614,822,801,830,780,6000507
20241107,090100,0,702,702,702,702,0
20241107,090000,0,702,702,702,702,0