stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183400,113461475485,980,980,980,980,598585
20241108,183300,113461475485,980,980,980,980,0
20241108,183200,113461475485,980,980,980,980,0
20241108,183100,113461475485,980,980,980,980,0
20241108,183000,113461475485,980,980,980,980,0
20241108,182900,113461475485,980,980,980,980,0
20241108,182800,113461475485,980,980,980,980,0
20241108,182700,113461475485,980,980,980,980,0
20241108,182600,113461475485,980,980,980,980,0
20241108,182500,113461475485,980,980,980,980,0
20241108,182400,113461475485,980,980,980,980,0
20241108,182300,113461475485,980,980,980,980,0
20241108,182200,113461475485,980,980,980,980,0
20241108,182100,113461475485,980,980,980,980,0
20241108,182000,113461475485,980,980,980,980,0
20241108,181900,113461475485,980,980,980,980,0
20241108,181800,113461475485,980,980,980,980,0
20241108,181700,113461475485,980,980,980,980,0
20241108,181600,113461475485,980,980,980,980,0
20241108,181500,113461475485,980,980,980,980,0
20241108,181400,113461475485,980,980,980,980,0
20241108,181300,113461475485,980,980,980,980,0
20241108,181200,113461475485,980,980,980,980,0
20241108,181100,113461475485,980,980,980,980,0
20241108,181000,113461475485,980,980,980,980,0
20241108,180900,113461475485,980,980,980,980,0
20241108,180800,113461475485,980,980,980,980,0
20241108,180700,113461475485,980,980,980,980,0
20241108,180600,113461475485,980,980,980,980,0
20241108,180500,113461475485,980,980,980,980,0
20241108,180400,113461475485,980,980,980,980,598585
20241108,180300,113461475485,980,980,980,980,0
20241108,180200,113461475485,980,980,980,980,0
20241108,180100,113461475485,980,980,980,980,0
20241108,180000,113461475485,980,980,980,980,0
20241108,175900,113461475485,980,980,980,980,0
20241108,175800,113461475485,980,980,980,980,0
20241108,175700,113461475485,980,980,980,980,0
20241108,175600,113461475485,980,980,980,980,0
20241108,175500,113461475485,980,980,980,980,0
20241108,175400,113461475485,980,980,980,980,0
20241108,175300,113461475485,980,980,980,980,0
20241108,175200,113461475485,980,980,980,980,0
20241108,175100,113461475485,980,980,980,980,0
20241108,175000,113461475485,980,980,980,980,0
20241108,174900,113461475485,980,980,980,980,0
20241108,174800,113461475485,980,980,980,980,0
20241108,174700,113461475485,980,980,980,980,0
20241108,174600,113461475485,980,980,980,980,0
20241108,174500,113461475485,980,980,980,980,0
20241108,174400,113461475485,980,980,980,980,0
20241108,174300,113461475485,980,980,980,980,0
20241108,174200,113461475485,980,980,980,980,0
20241108,174100,113461475485,980,980,980,980,0
20241108,174000,113461475485,980,980,980,980,0
20241108,173900,113461475485,980,980,980,980,0
20241108,173800,113461475485,980,980,980,980,0
20241108,173700,113461475485,980,980,980,980,0
20241108,173600,113461475485,980,980,980,980,0
20241108,173500,113461475485,980,980,980,980,0
20241108,173400,113461475485,980,980,980,980,598585
20241108,173300,113461475485,980,980,980,980,0
20241108,173200,113461475485,980,980,980,980,0
20241108,173100,113461475485,980,980,980,980,0
20241108,173000,113461475485,980,980,980,980,0
20241108,172900,113461475485,980,980,980,980,0
20241108,172800,113461475485,980,980,980,980,0
20241108,172700,113461475485,980,980,980,980,0
20241108,172600,113461475485,980,980,980,980,0
20241108,172500,113461475485,980,980,980,980,0
20241108,172400,113461475485,980,980,980,980,0
20241108,172300,113461475485,980,980,980,980,0
20241108,172200,113461475485,980,980,980,980,0
20241108,172100,113461475485,980,980,980,980,0
20241108,172000,113461475485,980,980,980,980,0
20241108,171900,113461475485,980,980,980,980,0
20241108,171800,113461475485,980,980,980,980,0
20241108,171700,113461475485,980,980,980,980,0
20241108,171600,113461475485,980,980,980,980,0
20241108,171500,113461475485,980,980,980,980,0
20241108,171400,113461475485,980,980,980,980,0
20241108,171300,113461475485,980,980,980,980,0
20241108,171200,113461475485,980,980,980,980,0
20241108,171100,113461475485,980,980,980,980,0
20241108,171000,113461475485,980,980,980,980,0
20241108,170900,113461475485,980,980,980,980,0
20241108,170800,113461475485,980,980,980,980,0
20241108,170700,113461475485,980,980,980,980,0
20241108,170600,113461475485,980,980,980,980,0
20241108,170500,113461475485,980,980,980,980,0
20241108,170400,113461475485,980,980,980,980,598585
20241108,170300,113461475485,980,980,980,980,0
20241108,170200,113461475485,980,980,980,980,0
20241108,170100,113461475485,980,980,980,980,0
20241108,170000,113461475485,980,980,980,980,0
20241108,165900,113461475485,980,980,980,980,0
20241108,165800,113461475485,980,980,980,980,0
20241108,165700,113461475485,980,980,980,980,0
20241108,165600,113461475485,980,980,980,980,0
20241108,165500,113461475485,980,980,980,980,0
20241108,165400,113461475485,980,980,980,980,0
20241108,165300,113461475485,980,980,980,980,0
20241108,165200,113461475485,980,980,980,980,0
20241108,165100,113461475485,980,980,980,980,0
20241108,165000,113461475485,980,980,980,980,0
20241108,164900,113461475485,980,980,980,980,0
20241108,164800,113461475485,980,980,980,980,0
20241108,164700,113461475485,980,980,980,980,0
20241108,164600,113461475485,980,980,980,980,0
20241108,164500,113461475485,980,980,980,980,0
20241108,164400,113461475485,980,980,980,980,0
20241108,164300,113461475485,980,980,980,980,0
20241108,164200,113461475485,980,980,980,980,0
20241108,164100,113461475485,980,980,980,980,0
20241108,164000,113461475485,980,980,980,980,0
20241108,163900,113461475485,980,980,980,980,0
20241108,163800,113461475485,980,980,980,980,0
20241108,163700,113461475485,980,980,980,980,0
20241108,163600,113461475485,980,980,980,980,0
20241108,163500,113461475485,980,980,980,980,0
20241108,163400,113461475485,980,980,980,980,598585
20241108,163300,113461475485,980,980,980,980,0
20241108,163200,113461475485,980,980,980,980,0
20241108,163100,113461475485,980,980,980,980,0
20241108,163000,113461475485,980,980,980,980,0
20241108,162900,113461475485,980,980,980,980,0
20241108,162800,113461475485,980,980,980,980,0
20241108,162700,113461475485,980,980,980,980,0
20241108,162600,113461475485,980,980,980,980,0
20241108,162500,113461475485,980,980,980,980,0
20241108,162400,113461475485,980,980,980,980,0
20241108,162300,113461475485,980,980,980,980,0
20241108,162200,113461475485,980,980,980,980,0
20241108,162100,113461475485,980,980,980,980,0
20241108,162000,113461475485,980,980,980,980,0
20241108,161900,113461475485,980,980,980,980,0
20241108,161800,113461475485,980,980,980,980,0
20241108,161700,113461475485,980,980,980,980,0
20241108,161600,113461475485,980,980,980,980,0
20241108,161500,113461475485,980,980,980,980,0
20241108,161400,113461475485,980,980,980,980,0
20241108,161300,113461475485,980,980,980,980,0
20241108,161200,113461475485,980,980,980,980,0
20241108,161100,113461475485,980,980,980,980,0
20241108,161000,113461475485,980,980,980,980,0
20241108,160900,113461475485,980,980,980,980,0
20241108,160800,113461475485,980,980,980,980,0
20241108,160700,113461475485,980,980,980,980,0
20241108,160600,113461475485,980,980,980,980,0
20241108,160500,113461475485,980,980,980,980,0
20241108,160400,113461475485,980,980,980,980,598585
20241108,160300,113461475485,980,980,980,980,0
20241108,160200,113461475485,980,980,980,980,0
20241108,160100,113461475485,980,980,980,980,0
20241108,160000,113461475485,980,980,980,980,0
20241108,155900,113461475485,980,980,980,980,0
20241108,155800,113461475485,980,980,980,980,0
20241108,155700,113461475485,980,980,980,980,0
20241108,155600,113461475485,980,980,980,980,0
20241108,155500,113461475485,980,980,980,980,0
20241108,155400,113461475485,980,980,980,980,0
20241108,155300,113461475485,980,980,980,980,0
20241108,155200,113461475485,980,980,980,980,0
20241108,155100,113461475485,980,980,980,980,0
20241108,155000,113461475485,980,980,980,980,0
20241108,154900,113461475485,980,980,980,980,0
20241108,154800,113461475485,980,980,980,980,0
20241108,154700,113461475485,980,980,980,980,0
20241108,154600,113461475485,980,980,980,980,0
20241108,154500,113461475485,980,980,980,980,0
20241108,154400,113461475485,980,980,980,980,0
20241108,154300,113461475485,980,980,980,980,0
20241108,154200,113461475485,980,980,980,980,0
20241108,154100,113461475485,980,980,980,980,0
20241108,154000,113461475485,980,980,980,980,0
20241108,153900,113461475485,980,980,980,980,0
20241108,153800,113461475485,980,980,980,980,0
20241108,153700,113461475485,980,980,980,980,0
20241108,153600,113461475485,980,980,980,980,0
20241108,153500,113461475485,980,980,980,980,0
20241108,153400,113461475485,980,980,980,980,598585
20241108,153300,113461475485,980,980,980,980,0
20241108,153200,113461475485,980,980,980,980,0
20241108,153100,113461475485,980,980,980,980,0
20241108,153000,113461475485,980,980,980,980,598585
20241108,152900,112874862185,980,980,980,980,0
20241108,152800,112874862185,980,980,980,980,0
20241108,152700,112874862185,980,980,980,980,0
20241108,152600,112874862185,980,980,980,980,0
20241108,152500,112874862185,980,980,980,980,0
20241108,152400,112874862185,980,980,980,980,0
20241108,152300,112874862185,980,980,980,980,0
20241108,152200,112874862185,980,980,980,980,0
20241108,152100,112874862185,980,980,980,980,0
20241108,152000,112874862185,980,980,980,980,0
20241108,151900,112874862185,980,972,980,966,2393306
20241108,151800,110534892276,972,973,975,968,377176
20241108,151700,110168321801,973,958,975,958,654449
20241108,151600,109533513137,960,957,961,950,392163
20241108,151500,109159050885,957,960,961,955,407319
20241108,151400,108768699199,961,964,966,941,1071807
20241108,151300,107747774946,966,974,975,961,640232
20241108,151200,107127373890,974,976,976,971,447713
20241108,151100,106691578848,976,979,980,975,674568
20241108,151000,106032305318,979,974,980,973,1022998
20241108,150900,105032831669,974,974,975,971,230153
20241108,150800,104808742199,974,970,975,967,353497
20241108,150700,104465376005,970,975,975,965,573650
20241108,150600,103908556640,975,975,976,972,486136
20241108,150500,103434848117,975,970,980,968,2837525
20241108,150400,100661815468,970,962,970,962,903006
20241108,150300,99788203231,962,964,965,957,673905
20241108,150200,99140485776,964,959,967,956,1038510
20241108,150100,98142630903,958,937,959,936,1278939
20241108,150000,96930692959,937,936,938,936,117465
20241108,145900,96820623701,937,931,937,930,91729
20241108,145800,96734948455,931,931,931,928,170886
20241108,145700,96576063534,931,935,936,931,108559
20241108,145600,96474720116,937,937,938,934,127816
20241108,145500,96355027034,937,939,940,935,92933
20241108,145400,96267842489,939,934,940,933,196339
20241108,145300,96083855085,936,937,937,934,68651
20241108,145200,96019629517,937,933,939,933,307274
20241108,145100,95732169342,933,934,935,932,66018
20241108,145000,95670546849,935,933,935,930,206921
20241108,144900,95477438578,934,932,934,931,159343
20241108,144800,95328840025,931,929,932,929,67744
20241108,144700,95265808965,929,926,929,925,160281
20241108,144600,95117383714,926,929,930,925,129048
20241108,144500,94997723765,929,930,931,929,83314
20241108,144400,94920267707,930,930,932,930,63231
20241108,144300,94861424509,931,935,935,930,127281
20241108,144200,94742751972,935,935,936,934,75833
20241108,144100,94671866056,934,939,940,934,117326
20241108,144000,94562053986,939,938,940,936,274410
20241108,143900,94304532258,938,928,938,927,178612
20241108,143800,94137934394,928,925,930,924,120663
20241108,143700,94026127761,925,926,928,925,42716
20241108,143600,93986557427,926,927,929,923,197355
20241108,143500,93803909000,927,932,932,925,287081
20241108,143400,93537582864,933,935,936,931,190934
20241108,143300,93359329273,935,931,938,931,103184
20241108,143200,93263114704,933,936,937,931,76670
20241108,143100,93191438824,937,938,938,936,67967
20241108,143000,93127737319,938,936,939,933,128680
20241108,142900,93007190863,936,931,937,930,90126
20241108,142800,92923027660,931,932,932,927,176424
20241108,142700,92759038072,932,934,935,928,99535
20241108,142600,92666341413,934,935,937,928,164778
20241108,142500,92512544164,936,938,939,936,160483
20241108,142400,92362053531,939,939,940,938,113500
20241108,142300,92255456796,939,942,943,938,160695
20241108,142200,92104420446,940,937,943,937,244081
20241108,142100,91875098374,936,935,938,934,121126
20241108,142000,91761734542,935,931,935,930,194295
20241108,141900,91580425596,931,931,932,927,97878
20241108,141800,91489392412,931,925,931,923,207810
20241108,141700,91296883561,925,931,932,924,187079
20241108,141600,91123435078,932,927,933,926,195703
20241108,141500,90941592055,927,931,932,926,151951
20241108,141400,90800605599,931,926,934,923,305060
20241108,141300,90516757765,929,922,929,912,669435
20241108,141200,89902055489,922,935,936,920,532465
20241108,141100,89406943845,936,940,940,935,128597
20241108,141000,89286594210,940,940,942,939,118148
20241108,140900,89175518806,940,942,942,936,171165
20241108,140800,89014808182,942,938,943,934,139204
20241108,140700,88884066507,935,938,940,932,307238
20241108,140600,88596681137,939,937,940,936,100669
20241108,140500,88502238696,937,939,941,936,253171
20241108,140400,88264701997,939,940,942,938,263873
20241108,140300,88016647393,940,945,945,940,299384
20241108,140200,87734646872,945,944,945,942,68399
20241108,140100,87670145230,944,943,949,943,158812
20241108,140000,87520040754,944,953,955,942,292838
20241108,135900,87242136103,954,951,956,950,343560
20241108,135800,86914295925,953,946,953,945,315966
20241108,135700,86614543586,946,945,946,943,88380
20241108,135600,86531042944,945,948,949,944,223962
20241108,135500,86318754240,947,941,947,941,163749
20241108,135400,86164167915,941,943,944,939,190252
20241108,135300,85985256508,944,946,946,943,220316
20241108,135200,85777204199,945,949,950,945,169454
20241108,135100,85616738368,949,944,949,943,159932
20241108,135000,85465548997,944,937,945,937,156905
20241108,134900,85317902602,938,939,940,936,221793
20241108,134800,85110019454,939,939,940,937,157734
20241108,134700,84961971204,940,942,946,936,528866
20241108,134600,84464040380,942,935,943,930,605806
20241108,134500,83898017636,936,945,945,933,572784
20241108,134400,83359802378,945,956,956,943,442433
20241108,134300,82939725958,955,962,962,955,496003
20241108,134200,82464838317,962,964,964,960,293851
20241108,134100,82182169099,964,960,965,955,830040
20241108,134000,81385743415,960,955,960,955,554297
20241108,133900,80855295712,956,951,957,950,367178
20241108,133800,80504970053,951,954,955,950,457048
20241108,133700,80069203054,953,941,954,941,540218
20241108,133600,79557037186,941,946,946,941,280306
20241108,133500,79292709140,945,950,950,940,562688
20241108,133400,78761329811,950,947,950,946,494030
20241108,133300,78292415472,947,946,947,945,432438
20241108,133200,77883251164,946,948,950,945,560032
20241108,133100,77352938141,949,942,950,941,764033
20241108,133000,76629928000,941,937,942,936,559383
20241108,132900,76104160851,937,935,937,935,203770
20241108,132800,75913359028,936,929,937,927,244167
20241108,132700,75685920912,930,934,937,928,405901
20241108,132600,75307947242,934,940,941,931,544617
20241108,132500,74797129305,940,938,940,938,336339
20241108,132400,74481189390,939,940,941,927,660226
20241108,132300,73863084428,940,933,941,933,773837
20241108,132200,73137015283,933,929,934,929,615897
20241108,132100,72562765983,929,923,930,922,473898
20241108,132000,72123745773,923,921,923,920,262585
20241108,131900,71881837926,922,919,923,919,421693
20241108,131800,71493257147,920,915,920,910,336748
20241108,131700,71184380545,915,905,915,905,251402
20241108,131600,70955634107,906,906,907,904,113887
20241108,131500,70852600544,907,903,907,902,234810
20241108,131400,70640338904,903,905,906,901,443739
20241108,131300,70239523076,905,915,915,905,490487
20241108,131200,69793622763,915,919,920,914,129026
20241108,131100,69675411118,919,921,922,918,160916
20241108,131000,69527382274,921,920,923,919,280982
20241108,130900,69268603435,918,915,920,914,179632
20241108,130800,69103736326,914,918,919,914,251517
20241108,130700,68873270203,919,911,923,910,473696
20241108,130600,68438261612,910,912,915,908,411277
20241108,130500,68063904459,915,913,916,910,279297
20241108,130400,67809027685,913,913,916,911,371477
20241108,130300,67469741466,912,922,923,911,534631
20241108,130200,66979659003,922,926,926,920,273483
20241108,130100,66727251263,926,918,927,916,409721
20241108,130000,66349744643,918,922,923,915,601519
20241108,125900,65796653504,922,926,928,921,268724
20241108,125800,65548443022,926,928,928,922,153908
20241108,125700,65406240976,928,928,930,923,305902
20241108,125600,65122433865,928,930,931,921,338064
20241108,125500,64809738968,929,932,933,928,330967
20241108,125400,64501617355,931,923,934,920,779071
20241108,125300,63779388231,924,927,928,923,481899
20241108,125200,63333653358,927,931,932,924,572813
20241108,125100,62802139812,931,920,932,919,862463
20241108,125000,62003833334,920,932,944,917,1873896
20241108,124900,60252755775,933,918,933,915,1658152
20241108,124800,58724332917,914,914,914,914,0
20241108,124700,58724332917,914,914,914,914,0
20241108,124600,58724332917,914,910,914,909,774035
20241108,124500,58018479383,911,912,913,909,638696
20241108,124400,57436623004,912,910,912,904,767748
20241108,124300,56739413521,910,899,913,898,2135763
20241108,124200,54807482154,899,895,899,894,567602
20241108,124100,54298398564,895,891,895,888,431802
20241108,124000,53913079863,891,889,891,888,129556
20241108,123900,53797822271,890,892,892,888,130617
20241108,123800,53681536920,891,890,892,887,85992
20241108,123700,53604969379,888,888,890,885,188780
20241108,123600,53437385662,888,892,892,887,111292
20241108,123500,53338337437,891,893,893,890,161748
20241108,123400,53194177960,892,894,894,891,247044
20241108,123300,52973589889,894,893,895,889,360042
20241108,123200,52652184297,893,889,893,889,239086
20241108,123100,52439059500,890,890,892,887,156241
20241108,123000,52299963168,888,883,890,883,322387
20241108,122900,52014063330,885,888,890,880,267668
20241108,122800,51777441801,888,892,893,888,254565
20241108,122700,51550709407,892,892,895,890,386565
20241108,122600,51205698077,891,893,893,889,269000
20241108,122500,50966050092,893,891,893,884,260600
20241108,122400,50734320517,891,891,895,881,686544
20241108,122300,50121662216,892,876,892,876,911184
20241108,122200,49316203606,877,873,877,872,119592
20241108,122100,49211553539,873,869,873,868,116059
20241108,122000,49110621448,870,871,871,869,38528
20241108,121900,49077117601,871,872,872,869,66018
20241108,121800,49019629938,872,868,872,868,100843
20241108,121700,48931939782,870,870,871,867,84664
20241108,121600,48858323694,871,870,872,868,47698
20241108,121500,48816820553,870,871,872,868,142013
20241108,121400,48693226580,871,877,878,871,82653
20241108,121300,48621009757,878,877,880,876,176033
20241108,121200,48466377848,877,875,877,872,123963
20241108,121100,48357944004,873,870,875,870,150281
20241108,121000,48227053849,871,873,873,870,129290
20241108,120900,48114411256,873,873,874,871,67758
20241108,120800,48055270163,873,873,874,872,103328
20241108,120700,47965051480,873,871,873,871,112676
20241108,120600,47866784200,871,865,872,864,324702
20241108,120500,47584350849,865,859,865,857,445085
20241108,120400,47200576005,857,871,871,855,475094
20241108,120300,46790007433,870,871,872,870,204431
20241108,120200,46612055477,871,876,876,871,115396
20241108,120100,46511336287,874,871,876,871,197507
20241108,120000,46338785888,871,869,873,868,210390
20241108,115900,46155480310,870,874,876,869,273636
20241108,115800,45917071934,875,875,876,874,127656
20241108,115700,45805388807,876,879,880,876,129024
20241108,115600,45692220850,878,880,881,878,59870
20241108,115500,45639563790,879,880,884,877,258024
20241108,115400,45412487316,879,877,880,877,164016
20241108,115300,45268335049,877,878,879,872,234924
20241108,115200,45062828797,879,876,879,874,176830
20241108,115100,44907919073,876,881,882,874,431676
20241108,115000,44528777791,882,881,883,881,150327
20241108,114900,44396234439,882,885,885,880,369019
20241108,114800,44070956936,885,885,888,884,149441
20241108,114700,43938674220,884,890,890,884,223530
20241108,114600,43740262040,890,886,890,886,172966
20241108,114500,43586397239,887,892,892,883,328141
20241108,114400,43295192169,891,889,893,889,175263
20241108,114300,43138948672,889,891,892,886,287460
20241108,114200,42883515797,890,899,899,887,426929
20241108,114100,42502037880,899,892,900,890,652004
20241108,114000,41917035597,893,892,895,887,479374
20241108,113900,41488730329,892,886,893,883,514449
20241108,113800,41032282783,887,878,887,878,254374
20241108,113700,40807983243,879,873,879,872,243573
20241108,113600,40594808833,871,876,877,871,281506
20241108,113500,40348788294,876,879,880,875,121963
20241108,113400,40241850807,879,877,880,873,382216
20241108,113300,39906713095,878,884,884,877,360071
20241108,113200,39590039128,884,887,888,882,330265
20241108,113100,39298116255,887,883,889,883,375707
20241108,113000,38965200596,884,880,885,880,397777
20241108,112900,38614002498,881,880,885,878,556906
20241108,112800,38123391656,880,871,880,868,416429
20241108,112700,37759083270,872,877,879,866,1016799
20241108,112600,36871631371,876,897,897,876,862058
20241108,112500,36108870630,895,899,900,894,720963
20241108,112400,35461778153,898,892,900,891,931924
20241108,112300,34627110027,892,885,893,884,700302
20241108,112200,34004952020,886,890,890,884,653458
20241108,112100,33425740554,889,877,890,873,556923
20241108,112000,32934389468,879,873,881,870,996985
20241108,111900,32059488559,872,876,880,870,835698
20241108,111800,31327233628,876,867,879,866,995094
20241108,111700,30459841515,866,862,867,861,393407
20241108,111600,30119829641,862,859,862,853,313207
20241108,111500,29850945927,859,858,860,850,375488
20241108,111400,29529833785,858,862,862,857,345632
20241108,111300,29232603294,860,864,864,860,443161
20241108,111200,28850621318,860,856,864,855,852087
20241108,111100,28118175920,856,845,857,843,331139
20241108,111000,27836431703,844,850,850,840,330192
20241108,110900,27557638278,849,857,859,849,581882
20241108,110800,27060135442,857,849,859,849,729725
20241108,110700,26438048060,850,849,850,848,411227
20241108,110600,26088925727,849,843,849,842,309511
20241108,110500,25826922752,843,845,845,840,244204
20241108,110400,25621106174,844,837,845,836,376269
20241108,110300,25304845209,836,833,839,832,207945
20241108,110200,25131173721,833,829,833,828,92189
20241108,110100,25054599476,832,827,832,826,124685
20241108,110000,24951212237,827,824,827,824,88964
20241108,105900,24877835114,824,825,826,824,46169
20241108,105800,24839774909,824,824,826,824,28759
20241108,105700,24816069897,824,827,828,824,54850
20241108,105600,24770780595,828,829,829,826,40603
20241108,105500,24737200679,827,825,829,825,46037
20241108,105400,24699056844,829,828,829,825,102544
20241108,105300,24614124443,828,827,829,826,50183
20241108,105200,24572580174,827,828,829,823,161447
20241108,105100,24439279659,828,827,829,826,33233
20241108,105000,24411779720,826,829,829,826,88143
20241108,104900,24338812525,829,832,832,826,134673
20241108,104800,24227097234,832,828,832,828,70430
20241108,104700,24168657461,829,824,830,823,358759
20241108,104600,23872500368,824,822,824,821,33448
20241108,104500,23844980252,823,823,824,821,49062
20241108,104400,23804655389,822,822,823,822,13579
20241108,104300,23793483618,823,822,823,821,17105
20241108,104200,23779422690,823,824,824,820,106679
20241108,104100,23691800314,824,822,825,821,44410
20241108,104000,23655246706,821,823,824,821,32012
20241108,103900,23628899678,824,820,824,820,81314
20241108,103800,23562117811,821,824,825,820,124938
20241108,103700,23459409240,825,828,828,824,74062
20241108,103600,23398195416,824,833,834,822,251676
20241108,103500,23189138982,834,824,834,821,426929
20241108,103400,22835253895,824,818,824,817,194337
20241108,103300,22675730033,818,818,818,816,22873
20241108,103200,22657036951,818,817,819,817,137847
20241108,103100,22544328235,817,817,819,817,23911
20241108,103000,22524771350,818,819,820,816,39724
20241108,102900,22492267720,820,815,820,815,50742
20241108,102800,22450776616,815,812,816,812,31001
20241108,102700,22425527363,815,815,816,812,129760
20241108,102600,22319864327,815,812,816,812,20127
20241108,102500,22303469118,812,813,816,812,27908
20241108,102400,22280770947,813,812,813,811,40405
20241108,102300,22247987901,813,819,820,811,113108
20241108,102200,22155900406,819,818,820,818,73630
20241108,102100,22095574119,819,820,821,817,38397
20241108,102000,22064101947,817,823,823,817,106199
20241108,101900,21976901420,822,823,824,821,243237
20241108,101800,21776764897,824,820,824,820,149755
20241108,101700,21653705721,820,812,821,812,216056
20241108,101600,21476994786,812,813,814,811,20902
20241108,101500,21460001444,813,811,815,810,60991
20241108,101400,21410448073,811,814,814,810,73191
20241108,101300,21351015801,814,814,816,814,62811
20241108,101200,21299844458,814,815,818,813,186344
20241108,101100,21147825132,816,811,817,810,127274
20241108,101000,21044166059,813,811,813,810,81080
20241108,100900,20978420431,811,815,815,810,146838
20241108,100800,20858999540,814,810,815,810,187604
20241108,100700,20706713848,809,807,810,807,61543
20241108,100600,20656896510,807,807,810,806,27488
20241108,100500,20634675160,807,804,807,803,60782
20241108,100400,20585728817,803,802,804,800,44779
20241108,100300,20549821932,801,804,805,800,410786
20241108,100200,20220878360,804,805,806,804,93759
20241108,100100,20145373556,806,806,806,804,71512
20241108,100000,20087807764,806,807,808,805,49246
20241108,095900,20048100838,808,807,810,806,97501
20241108,095800,19969219943,806,804,808,803,67300
20241108,095700,19914968253,804,803,806,803,33386
20241108,095600,19888114891,803,805,805,802,26517
20241108,095500,19866787122,805,800,806,799,125444
20241108,095400,19766146972,801,801,802,800,101642
20241108,095300,19684805807,801,806,807,800,98643
20241108,095200,19605678648,805,811,811,803,166348
20241108,095100,19471203903,810,809,815,808,398653
20241108,095000,19147530543,809,805,809,803,145520
20241108,094900,19030166490,805,801,805,800,106887
20241108,094800,18944456945,800,800,802,800,65831
20241108,094700,18891758432,801,800,803,800,88158
20241108,094600,18821189824,800,802,804,800,92916
20241108,094500,18746660146,801,802,805,800,138150
20241108,094400,18635738485,803,802,804,800,133854
20241108,094300,18528315785,800,795,801,793,151444
20241108,094200,18407427255,794,790,795,789,119007
20241108,094100,18313316818,790,793,793,787,211829
20241108,094000,18145889032,793,789,793,788,170412
20241108,093900,18011243620,789,792,793,785,422077
20241108,093800,17678277414,792,794,798,792,107651
20241108,093700,17592811281,795,797,801,793,266665
20241108,093600,17380420791,795,805,805,795,306979
20241108,093500,17135270551,805,804,807,802,255425
20241108,093400,16929981929,803,798,806,798,196292
20241108,093300,16772587311,798,805,805,797,439901
20241108,093200,16420491675,804,808,813,802,211056
20241108,093100,16250515496,808,816,816,807,197416
20241108,093000,16090393187,816,812,816,810,145805
20241108,092900,15971771632,812,812,813,809,174932
20241108,092800,15830140800,810,812,814,810,183686
20241108,092700,15681089546,811,809,813,809,151152
20241108,092600,15558553710,810,813,819,809,236773
20241108,092500,15366262126,815,814,821,813,327894
20241108,092400,15098190959,814,805,815,803,328496
20241108,092300,14832929693,804,812,814,800,809543
20241108,092200,14180230282,812,823,824,812,318549
20241108,092100,13919317456,823,821,825,819,151626
20241108,092000,13794807401,820,830,830,819,347250
20241108,091900,13509411049,829,822,831,820,423431
20241108,091800,13160497872,820,832,832,820,684239
20241108,091700,12595177596,831,838,840,831,257303
20241108,091600,12380117679,837,835,843,835,315196
20241108,091500,12115580737,835,831,838,830,288101
20241108,091400,11875856480,832,839,840,831,434355
20241108,091300,11513163143,840,850,851,839,632444
20241108,091200,10979186871,848,837,852,836,499205
20241108,091100,10557697242,838,833,844,831,778695
20241108,091000,9905367410,832,852,853,831,1091511
20241108,090900,8987655708,852,866,873,850,1457379
20241108,090800,7732236325,865,848,870,843,1294847
20241108,090700,6619020205,845,841,864,837,2182173
20241108,090600,4757666204,843,831,843,830,909290
20241108,090500,4000183850,830,830,830,830,0
20241108,090400,4000183850,830,819,830,817,733229
20241108,090300,3396510048,819,810,820,801,1346042
20241108,090200,2301620377,815,755,830,746,1388637
20241108,090100,1190455856,754,726,755,715,331186
20241108,090000,945025535,726,755,761,705,1261934