stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,184400,53323590628,836,836,836,836,537448
20241011,184300,53323590628,836,836,836,836,0
20241011,184200,53323590628,836,836,836,836,0
20241011,184100,53323590628,836,836,836,836,0
20241011,184000,53323590628,836,836,836,836,0
20241011,183900,53323590628,836,836,836,836,0
20241011,183800,53323590628,836,836,836,836,0
20241011,183700,53323590628,836,836,836,836,0
20241011,183600,53323590628,836,836,836,836,0
20241011,183500,53323590628,836,836,836,836,0
20241011,183400,53323590628,836,836,836,836,0
20241011,183300,53323590628,836,836,836,836,0
20241011,183200,53323590628,836,836,836,836,0
20241011,183100,53323590628,836,836,836,836,0
20241011,183000,53323590628,836,836,836,836,0
20241011,182900,53323590628,836,836,836,836,0
20241011,182800,53323590628,836,836,836,836,0
20241011,182700,53323590628,836,836,836,836,0
20241011,182600,53323590628,836,836,836,836,0
20241011,182500,53323590628,836,836,836,836,0
20241011,182400,53323590628,836,836,836,836,0
20241011,182300,53323590628,836,836,836,836,0
20241011,182200,53323590628,836,836,836,836,0
20241011,182100,53323590628,836,836,836,836,0
20241011,182000,53323590628,836,836,836,836,0
20241011,181900,53323590628,836,836,836,836,0
20241011,181800,53323590628,836,836,836,836,0
20241011,181700,53323590628,836,836,836,836,0
20241011,181600,53323590628,836,836,836,836,0
20241011,181500,53323590628,836,836,836,836,0
20241011,181400,53323590628,836,836,836,836,537448
20241011,181300,53323590628,836,836,836,836,0
20241011,181200,53323590628,836,836,836,836,0
20241011,181100,53323590628,836,836,836,836,0
20241011,181000,53323590628,836,836,836,836,0
20241011,180900,53323590628,836,836,836,836,0
20241011,180800,53323590628,836,836,836,836,0
20241011,180700,53323590628,836,836,836,836,0
20241011,180600,53323590628,836,836,836,836,0
20241011,180500,53323590628,836,836,836,836,0
20241011,180400,53323590628,836,836,836,836,0
20241011,180300,53323590628,836,836,836,836,0
20241011,180200,53323590628,836,836,836,836,0
20241011,180100,53323590628,836,836,836,836,0
20241011,180000,53323590628,836,836,836,836,0
20241011,175900,53323590628,836,836,836,836,0
20241011,175800,53323590628,836,836,836,836,0
20241011,175700,53323590628,836,836,836,836,0
20241011,175600,53323590628,836,836,836,836,0
20241011,175500,53323590628,836,836,836,836,0
20241011,175400,53323590628,836,836,836,836,0
20241011,175300,53323590628,836,836,836,836,0
20241011,175200,53323590628,836,836,836,836,0
20241011,175100,53323590628,836,836,836,836,0
20241011,175000,53323590628,836,836,836,836,0
20241011,174900,53323590628,836,836,836,836,0
20241011,174800,53323590628,836,836,836,836,0
20241011,174700,53323590628,836,836,836,836,0
20241011,174600,53323590628,836,836,836,836,0
20241011,174500,53323590628,836,836,836,836,0
20241011,174400,53323590628,836,836,836,836,537448
20241011,174300,53323590628,836,836,836,836,0
20241011,174200,53323590628,836,836,836,836,0
20241011,174100,53323590628,836,836,836,836,0
20241011,174000,53323590628,836,836,836,836,0
20241011,173900,53323590628,836,836,836,836,0
20241011,173800,53323590628,836,836,836,836,0
20241011,173700,53323590628,836,836,836,836,0
20241011,173600,53323590628,836,836,836,836,0
20241011,173500,53323590628,836,836,836,836,0
20241011,173400,53323590628,836,836,836,836,0
20241011,173300,53323590628,836,836,836,836,0
20241011,173200,53323590628,836,836,836,836,0
20241011,173100,53323590628,836,836,836,836,0
20241011,173000,53323590628,836,836,836,836,0
20241011,172900,53323590628,836,836,836,836,0
20241011,172800,53323590628,836,836,836,836,0
20241011,172700,53323590628,836,836,836,836,0
20241011,172600,53323590628,836,836,836,836,0
20241011,172500,53323590628,836,836,836,836,0
20241011,172400,53323590628,836,836,836,836,0
20241011,172300,53323590628,836,836,836,836,0
20241011,172200,53323590628,836,836,836,836,0
20241011,172100,53323590628,836,836,836,836,0
20241011,172000,53323590628,836,836,836,836,0
20241011,171900,53323590628,836,836,836,836,0
20241011,171800,53323590628,836,836,836,836,0
20241011,171700,53323590628,836,836,836,836,0
20241011,171600,53323590628,836,836,836,836,0
20241011,171500,53323590628,836,836,836,836,0
20241011,171400,53323590628,836,836,836,836,537448
20241011,171300,53323590628,836,836,836,836,0
20241011,171200,53323590628,836,836,836,836,0
20241011,171100,53323590628,836,836,836,836,0
20241011,171000,53323590628,836,836,836,836,0
20241011,170900,53323590628,836,836,836,836,0
20241011,170800,53323590628,836,836,836,836,0
20241011,170700,53323590628,836,836,836,836,0
20241011,170600,53323590628,836,836,836,836,0
20241011,170500,53323590628,836,836,836,836,0
20241011,170400,53323590628,836,836,836,836,0
20241011,170300,53323590628,836,836,836,836,0
20241011,170200,53323590628,836,836,836,836,0
20241011,170100,53323590628,836,836,836,836,0
20241011,170000,53323590628,836,836,836,836,0
20241011,165900,53323590628,836,836,836,836,0
20241011,165800,53323590628,836,836,836,836,0
20241011,165700,53323590628,836,836,836,836,0
20241011,165600,53323590628,836,836,836,836,0
20241011,165500,53323590628,836,836,836,836,0
20241011,165400,53323590628,836,836,836,836,0
20241011,165300,53323590628,836,836,836,836,0
20241011,165200,53323590628,836,836,836,836,0
20241011,165100,53323590628,836,836,836,836,0
20241011,165000,53323590628,836,836,836,836,0
20241011,164900,53323590628,836,836,836,836,0
20241011,164800,53323590628,836,836,836,836,0
20241011,164700,53323590628,836,836,836,836,0
20241011,164600,53323590628,836,836,836,836,0
20241011,164500,53323590628,836,836,836,836,0
20241011,164400,53323590628,836,836,836,836,537448
20241011,164300,53323590628,836,836,836,836,0
20241011,164200,53323590628,836,836,836,836,0
20241011,164100,53323590628,836,836,836,836,0
20241011,164000,53323590628,836,836,836,836,0
20241011,163900,53323590628,836,836,836,836,0
20241011,163800,53323590628,836,836,836,836,0
20241011,163700,53323590628,836,836,836,836,0
20241011,163600,53323590628,836,836,836,836,0
20241011,163500,53323590628,836,836,836,836,0
20241011,163400,53323590628,836,836,836,836,0
20241011,163300,53323590628,836,836,836,836,0
20241011,163200,53323590628,836,836,836,836,0
20241011,163100,53323590628,836,836,836,836,0
20241011,163000,53323590628,836,836,836,836,0
20241011,162900,53323590628,836,836,836,836,0
20241011,162800,53323590628,836,836,836,836,0
20241011,162700,53323590628,836,836,836,836,0
20241011,162600,53323590628,836,836,836,836,0
20241011,162500,53323590628,836,836,836,836,0
20241011,162400,53323590628,836,836,836,836,0
20241011,162300,53323590628,836,836,836,836,0
20241011,162200,53323590628,836,836,836,836,0
20241011,162100,53323590628,836,836,836,836,0
20241011,162000,53323590628,836,836,836,836,0
20241011,161900,53323590628,836,836,836,836,0
20241011,161800,53323590628,836,836,836,836,0
20241011,161700,53323590628,836,836,836,836,0
20241011,161600,53323590628,836,836,836,836,0
20241011,161500,53323590628,836,836,836,836,0
20241011,161400,53323590628,836,836,836,836,537448
20241011,161300,53323590628,836,836,836,836,0
20241011,161200,53323590628,836,836,836,836,0
20241011,161100,53323590628,836,836,836,836,0
20241011,161000,53323590628,836,836,836,836,0
20241011,160900,53323590628,836,836,836,836,0
20241011,160800,53323590628,836,836,836,836,0
20241011,160700,53323590628,836,836,836,836,0
20241011,160600,53323590628,836,836,836,836,0
20241011,160500,53323590628,836,836,836,836,0
20241011,160400,53323590628,836,836,836,836,0
20241011,160300,53323590628,836,836,836,836,0
20241011,160200,53323590628,836,836,836,836,0
20241011,160100,53323590628,836,836,836,836,0
20241011,160000,53323590628,836,836,836,836,0
20241011,155900,53323590628,836,836,836,836,0
20241011,155800,53323590628,836,836,836,836,0
20241011,155700,53323590628,836,836,836,836,0
20241011,155600,53323590628,836,836,836,836,0
20241011,155500,53323590628,836,836,836,836,0
20241011,155400,53323590628,836,836,836,836,0
20241011,155300,53323590628,836,836,836,836,0
20241011,155200,53323590628,836,836,836,836,0
20241011,155100,53323590628,836,836,836,836,0
20241011,155000,53323590628,836,836,836,836,0
20241011,154900,53323590628,836,836,836,836,0
20241011,154800,53323590628,836,836,836,836,0
20241011,154700,53323590628,836,836,836,836,0
20241011,154600,53323590628,836,836,836,836,0
20241011,154500,53323590628,836,836,836,836,0
20241011,154400,53323590628,836,836,836,836,537448
20241011,154300,53323590628,836,836,836,836,0
20241011,154200,53323590628,836,836,836,836,0
20241011,154100,53323590628,836,836,836,836,0
20241011,154000,53323590628,836,836,836,836,0
20241011,153900,53323590628,836,836,836,836,0
20241011,153800,53323590628,836,836,836,836,0
20241011,153700,53323590628,836,836,836,836,0
20241011,153600,53323590628,836,836,836,836,0
20241011,153500,53323590628,836,836,836,836,0
20241011,153400,53323590628,836,836,836,836,0
20241011,153300,53323590628,836,836,836,836,0
20241011,153200,53323590628,836,836,836,836,0
20241011,153100,53323590628,836,836,836,836,0
20241011,153000,53323590628,836,836,836,836,537448
20241011,152900,52874284100,861,861,861,861,0
20241011,152800,52874284100,861,861,861,861,0
20241011,152700,52874284100,861,861,861,861,0
20241011,152600,52874284100,861,861,861,861,0
20241011,152500,52874284100,861,861,861,861,0
20241011,152400,52874284100,861,861,861,861,0
20241011,152300,52874284100,861,861,861,861,0
20241011,152200,52874284100,861,861,861,861,0
20241011,152100,52874284100,861,861,861,861,0
20241011,152000,52874284100,861,861,861,861,0
20241011,151900,52874284100,861,871,880,861,382671
20241011,151800,52539629196,872,877,877,851,496213
20241011,151700,52109997990,875,879,883,875,280341
20241011,151600,51863215230,879,882,883,865,523580
20241011,151500,51405556773,882,881,884,879,512821
20241011,151400,50953386027,880,875,881,874,552361
20241011,151300,50468119889,874,850,879,849,970076
20241011,151200,49627766076,850,832,851,832,289173
20241011,151100,49382925035,832,841,844,827,220170
20241011,151000,49199697581,844,837,844,837,35824
20241011,150900,49169568440,837,847,847,836,82829
20241011,150800,49099772970,847,846,848,845,57017
20241011,150700,49051517135,849,848,850,846,88186
20241011,150600,48976674061,847,846,853,844,151691
20241011,150500,48847917469,846,844,847,842,62589
20241011,150400,48795061755,845,841,846,841,90595
20241011,150300,48718640284,839,832,841,829,161908
20241011,150200,48583852891,832,827,838,826,217427
20241011,150100,48402760060,826,847,852,825,267997
20241011,150000,48176969669,848,850,850,847,68426
20241011,145900,48118980668,850,849,854,849,25349
20241011,145800,48097391426,850,852,852,849,26536
20241011,145700,48074820500,852,852,856,851,58152
20241011,145600,48025213940,852,853,854,850,28222
20241011,145500,48001170590,853,851,855,848,66999
20241011,145400,47944227060,851,856,856,851,105333
20241011,145300,47854308027,855,852,855,852,79998
20241011,145200,47785968655,853,852,854,851,53392
20241011,145100,47740437815,853,857,857,850,32422
20241011,145000,47712783525,857,851,857,850,131552
20241011,144900,47600527327,851,848,851,848,26910
20241011,144800,47577681603,848,850,851,848,56630
20241011,144700,47529618088,850,850,853,846,83132
20241011,144600,47459019176,851,850,856,850,65729
20241011,144500,47402937620,850,843,850,838,188117
20241011,144400,47244424565,843,848,851,843,114755
20241011,144300,47147327349,848,854,854,848,63700
20241011,144200,47093085086,852,857,861,848,299741
20241011,144100,46837636429,857,864,866,857,163002
20241011,144000,46697218802,864,861,864,860,51202
20241011,143900,46653074478,861,864,864,859,36506
20241011,143800,46621646469,864,865,868,859,155986
20241011,143700,46487179796,865,866,869,861,168223
20241011,143600,46341489276,866,859,866,858,252966
20241011,143500,46123243757,859,858,862,856,77478
20241011,143400,46056729483,858,860,862,857,73937
20241011,143300,45993147614,859,861,862,858,58885
20241011,143200,45942544956,859,862,863,857,166141
20241011,143100,45799850725,862,864,864,858,198976
20241011,143000,45628581946,863,857,864,856,210339
20241011,142900,45447620599,857,855,861,855,358562
20241011,142800,45139918808,855,850,856,850,259621
20241011,142700,44918256023,851,845,851,845,75008
20241011,142600,44854667170,845,842,845,841,15129
20241011,142500,44841915362,841,839,844,838,21903
20241011,142400,44823503593,839,841,843,838,104380
20241011,142300,44735853740,841,843,845,841,25245
20241011,142200,44714561743,844,841,845,841,24001
20241011,142100,44694337206,841,846,847,841,74370
20241011,142000,44631501345,847,848,848,846,68088
20241011,141900,44573826074,848,848,849,846,38942
20241011,141800,44540803538,849,849,850,845,50361
20241011,141700,44498107538,849,853,854,848,103258
20241011,141600,44410216137,853,852,854,851,83420
20241011,141500,44339045165,852,855,856,851,175500
20241011,141400,44189234353,855,849,855,848,259639
20241011,141300,43968264955,849,844,850,844,123918
20241011,141200,43863243782,844,846,846,842,76114
20241011,141100,43798987449,845,841,846,840,108340
20241011,141000,43707601304,841,839,842,838,59869
20241011,140900,43657298608,840,837,841,837,33600
20241011,140800,43629107023,837,836,841,835,38377
20241011,140700,43596895333,836,843,843,835,45049
20241011,140600,43559127349,843,841,843,839,108289
20241011,140500,43467994642,841,836,841,836,101888
20241011,140400,43382465571,836,839,839,835,34579
20241011,140300,43353551014,839,840,841,837,57156
20241011,140200,43305563702,840,837,840,836,109896
20241011,140100,43213536012,837,829,837,828,63336
20241011,140000,43160768456,829,829,830,825,31721
20241011,135900,43134533257,829,832,832,826,33448
20241011,135800,43106780165,833,834,834,827,84531
20241011,135700,43036565120,834,823,835,820,94747
20241011,135600,42958013085,820,827,828,817,107414
20241011,135500,42869639473,827,825,827,824,32136
20241011,135400,42843115438,825,823,826,822,55350
20241011,135300,42797433908,822,823,826,815,212651
20241011,135200,42622951115,820,831,832,820,229690
20241011,135100,42433632238,832,830,835,828,60183
20241011,135000,42383666182,830,835,835,828,144261
20241011,134900,42263887664,836,837,838,832,74486
20241011,134800,42201774573,837,842,844,836,32284
20241011,134700,42174663964,842,843,843,840,52685
20241011,134600,42130324987,843,842,844,842,8057
20241011,134500,42123532852,843,844,845,843,54305
20241011,134400,42077682753,844,844,844,842,10823
20241011,134300,42068556834,844,843,845,842,46034
20241011,134200,42029712095,843,842,843,840,31375
20241011,134100,42003311676,843,840,843,840,29260
20241011,134000,41978700196,840,840,840,839,32534
20241011,133900,41951385728,840,838,840,838,55359
20241011,133800,41904941835,838,836,838,832,64230
20241011,133700,41851301006,837,838,838,836,52198
20241011,133600,41807604179,838,835,839,834,55115
20241011,133500,41761522462,835,828,837,827,108910
20241011,133400,41670952032,828,834,834,827,171616
20241011,133300,41528331815,833,836,837,832,143755
20241011,133200,41408404454,837,837,839,835,22657
20241011,133100,41389439972,837,837,837,836,29373
20241011,133000,41364874252,837,838,838,836,32384
20241011,132900,41337763759,838,839,840,838,38331
20241011,132800,41305604387,840,838,840,837,36597
20241011,132700,41274902896,838,839,840,837,27377
20241011,132600,41251975250,839,843,843,837,66266
20241011,132500,41196311498,842,838,843,835,82381
20241011,132400,41127283775,838,841,843,838,131174
20241011,132300,41017105049,841,842,842,841,15365
20241011,132200,41004181178,841,842,843,841,14083
20241011,132100,40992331111,841,842,843,841,30088
20241011,132000,40967010660,842,843,843,842,20080
20241011,131900,40950102459,843,843,843,842,19583
20241011,131800,40933602188,843,844,845,843,24559
20241011,131700,40912885281,844,846,847,844,17636
20241011,131600,40897982216,846,846,847,846,12562
20241011,131500,40887353408,847,846,847,846,24068
20241011,131400,40866980058,847,846,848,846,26806
20241011,131300,40844271622,846,846,846,844,22618
20241011,131200,40825143036,846,844,846,843,18363
20241011,131100,40809637071,843,844,844,842,23524
20241011,131000,40789810537,843,842,844,842,72476
20241011,130900,40728763567,843,843,844,842,15698
20241011,130800,40715529897,843,843,845,842,30432
20241011,130700,40689861276,842,844,845,842,65779
20241011,130600,40634407047,845,847,848,845,34099
20241011,130500,40605554861,847,848,848,846,23702
20241011,130400,40585486673,848,847,848,846,17822
20241011,130300,40570389927,847,848,848,846,27784
20241011,130200,40546847115,848,847,848,847,21768
20241011,130100,40528403377,847,847,848,846,32763
20241011,130000,40500647511,847,849,849,847,11173
20241011,125900,40491180874,849,848,849,847,18694
20241011,125800,40475319352,847,849,850,847,31441
20241011,125700,40448637769,849,849,849,847,18503
20241011,125600,40432939924,847,845,848,845,13719
20241011,125500,40421313469,846,848,848,843,16215
20241011,125400,40407606921,848,848,848,847,11546
20241011,125300,40397818816,848,846,848,845,14963
20241011,125200,40385152958,845,848,848,845,19685
20241011,125100,40368476578,849,848,849,847,14707
20241011,125000,40356000214,847,844,848,844,23721
20241011,124900,40335925270,845,843,846,843,13295
20241011,124800,40324705336,842,841,844,840,26252
20241011,124700,40302614530,840,846,846,840,70690
20241011,124600,40243107864,845,845,847,843,31692
20241011,124500,40216314614,846,845,846,842,23921
20241011,124400,40196112069,846,845,846,843,25884
20241011,124300,40174250486,845,846,846,844,23297
20241011,124200,40154567746,846,845,846,844,10244
20241011,124100,40145906612,843,843,846,841,36488
20241011,124000,40115146788,843,845,845,842,44871
20241011,123900,40077300993,845,847,847,843,71902
20241011,123800,40016571144,847,848,849,846,24351
20241011,123700,39995937030,849,850,850,846,24316
20241011,123600,39975310746,850,849,850,848,39156
20241011,123500,39942078820,849,848,849,847,17040
20241011,123400,39927633964,849,849,850,847,29822
20241011,123300,39902333339,850,848,850,847,20144
20241011,123200,39885249970,848,848,848,847,21250
20241011,123100,39867232768,847,850,851,847,29034
20241011,123000,39842588384,849,853,853,849,51368
20241011,122900,39798871751,853,852,853,851,35655
20241011,122800,39768494093,851,853,854,849,44131
20241011,122700,39730913303,853,853,854,850,140288
20241011,122600,39611293871,853,850,853,849,80121
20241011,122500,39543103970,850,845,850,845,128870
20241011,122400,39433807153,846,845,847,845,17808
20241011,122300,39418749978,845,845,846,845,19080
20241011,122200,39402615853,845,844,846,843,18475
20241011,122100,39387018852,844,845,846,843,24305
20241011,122000,39366495854,846,847,848,845,31063
20241011,121900,39340184939,846,843,846,842,47740
20241011,121800,39299880811,842,840,844,840,16958
20241011,121700,39285609697,840,844,847,840,79820
20241011,121600,39218502874,844,848,849,840,101896
20241011,121500,39132446963,849,845,849,845,36621
20241011,121400,39101403382,849,844,849,843,34836
20241011,121300,39071914688,844,845,847,843,5951
20241011,121200,39066887692,848,846,849,843,29619
20241011,121100,39041832509,845,847,848,844,19709
20241011,121000,39025174538,846,845,848,845,9567
20241011,120900,39017077485,845,847,847,845,17263
20241011,120800,39002470228,847,847,849,843,85427
20241011,120700,38930292315,847,850,850,847,56550
20241011,120600,38882301688,850,851,851,848,38677
20241011,120500,38849438391,850,851,852,847,22482
20241011,120400,38830341035,852,852,853,850,53010
20241011,120300,38785165041,852,846,853,845,165711
20241011,120200,38644331179,846,844,847,843,74021
20241011,120100,38581786753,843,839,844,838,39765
20241011,120000,38548396925,839,848,848,839,139923
20241011,115900,38430443230,847,849,850,847,19175
20241011,115800,38414185816,850,849,850,848,15023
20241011,115700,38401427239,849,848,850,848,42637
20241011,115600,38365227689,848,849,849,848,31259
20241011,115500,38338711046,849,849,849,847,35559
20241011,115400,38308552557,849,847,849,846,12142
20241011,115300,38298273031,847,845,847,845,36441
20241011,115200,38267433106,845,846,848,844,54482
20241011,115100,38221393509,847,849,849,845,28988
20241011,115000,38196823534,849,850,850,846,17440
20241011,114900,38182021682,851,846,851,844,35958
20241011,114800,38151545036,846,846,847,844,26751
20241011,114700,38128927383,845,847,850,844,40244
20241011,114600,38094880122,847,850,850,845,68805
20241011,114500,38036548409,850,850,851,848,78135
20241011,114400,37970185757,851,851,851,847,51328
20241011,114300,37926569061,850,853,854,850,205324
20241011,114200,37751679279,853,852,853,851,113169
20241011,114100,37655252965,852,848,854,848,121640
20241011,114000,37551681267,849,847,851,847,88630
20241011,113900,37476461660,847,843,847,843,26939
20241011,113800,37453697727,843,843,844,842,61011
20241011,113700,37402281945,844,842,844,841,38610
20241011,113600,37369755777,842,843,843,842,17967
20241011,113500,37354620572,842,842,844,841,36312
20241011,113400,37324032727,843,845,845,842,23126
20241011,113300,37304539567,844,845,845,842,23514
20241011,113200,37284675294,845,843,846,842,50566
20241011,113100,37241997158,844,845,845,843,33598
20241011,113000,37213627064,844,844,845,843,46307
20241011,112900,37174554195,845,848,848,844,93991
20241011,112800,37094992779,848,848,850,847,17332
20241011,112700,37080290384,849,848,850,847,27886
20241011,112600,37056635772,848,855,855,847,235996
20241011,112500,36855468330,854,849,855,849,122310
20241011,112400,36751304899,849,849,850,848,30173
20241011,112300,36725691177,849,849,851,847,100635
20241011,112200,36640356492,849,847,852,847,136749
20241011,112100,36524117792,847,841,847,841,35290
20241011,112000,36494333802,841,846,847,841,69951
20241011,111900,36435331759,846,849,850,842,74093
20241011,111800,36372644356,849,845,851,844,177138
20241011,111700,36222202972,845,847,849,841,109528
20241011,111600,36129683872,847,849,851,846,111412
20241011,111500,36035077658,850,847,851,845,104250
20241011,111400,35946739613,846,852,852,846,125494
20241011,111300,35840307610,852,850,854,850,213747
20241011,111200,35658238895,851,844,852,844,422841
20241011,111100,35299220938,844,843,844,841,101322
20241011,111000,35213818139,844,837,844,837,236307
20241011,110900,35015374361,837,835,838,834,32194
20241011,110800,34988459571,834,832,835,831,32210
20241011,110700,34961611816,831,832,832,830,54022
20241011,110600,34916716081,832,834,834,831,6742
20241011,110500,34911111588,834,830,835,830,26857
20241011,110400,34888737194,830,831,831,829,22435
20241011,110300,34870115282,828,835,837,827,111372
20241011,110200,34777104723,835,827,835,827,64571
20241011,110100,34723403876,827,830,830,824,69965
20241011,110000,34665484049,831,831,833,830,40915
20241011,105900,34631480375,831,834,834,831,199021
20241011,105800,34465746950,834,831,834,830,102558
20241011,105700,34380421093,831,827,833,826,142044
20241011,105600,34262674613,827,820,827,819,142277
20241011,105500,34145585827,820,821,822,819,52076
20241011,105400,34102866008,821,821,821,818,43327
20241011,105300,34067366948,821,824,824,819,102436
20241011,105200,33983243498,824,820,824,820,62929
20241011,105100,33931507912,820,821,823,819,60618
20241011,105000,33881722284,820,823,824,820,60480
20241011,104900,33832037629,823,822,823,818,107344
20241011,104800,33743936263,823,823,824,819,109290
20241011,104700,33654077313,823,824,827,820,125357
20241011,104600,33550703972,823,824,824,815,255875
20241011,104500,33341284420,824,824,826,823,62586
20241011,104400,33289703444,824,826,827,823,41854
20241011,104300,33255173524,826,826,828,824,61553
20241011,104200,33204346085,827,821,829,821,93420
20241011,104100,33127331710,821,834,834,820,349060
20241011,104000,32839179086,833,837,837,831,84075
20241011,103900,32769087670,837,838,839,836,32698
20241011,103800,32741723867,838,838,839,837,26061
20241011,103700,32719896826,838,838,840,837,50756
20241011,103600,32677358073,837,839,840,836,84662
20241011,103500,32606475155,838,839,839,838,31048
20241011,103400,32580446802,839,841,842,838,81154
20241011,103300,32512304453,841,840,843,840,68909
20241011,103200,32454299495,841,841,843,839,72729
20241011,103100,32393189674,840,841,844,840,153871
20241011,103000,32263683441,842,834,842,833,134103
20241011,102900,32151336486,833,830,836,829,245553
20241011,102800,31946938865,830,841,841,829,284295
20241011,102700,31710039244,841,841,844,840,41036
20241011,102600,31675512912,844,844,844,835,142069
20241011,102500,31556358120,844,844,844,842,29429
20241011,102400,31531549688,843,844,845,842,19741
20241011,102300,31514906593,843,844,845,843,49845
20241011,102200,31472850065,843,845,845,843,56167
20241011,102100,31425475541,844,843,845,842,57858
20241011,102000,31376665651,843,844,844,842,18434
20241011,101900,31361131122,844,846,846,843,25521
20241011,101800,31339579892,846,846,847,845,14966
20241011,101700,31326923496,847,847,848,846,43340
20241011,101600,31290218349,846,846,848,844,40012
20241011,101500,31256352536,846,848,848,843,31682
20241011,101400,31229538040,848,840,848,838,109938
20241011,101300,31137075728,840,840,842,839,40999
20241011,101200,31102629717,841,843,843,840,113399
20241011,101100,31007277509,843,844,844,842,33960
20241011,101000,30978639331,844,841,844,840,70097
20241011,100900,30919695631,841,848,848,841,149112
20241011,100800,30793796492,847,847,849,846,23784
20241011,100700,30773661336,847,848,850,847,42611
20241011,100600,30737504645,849,850,850,847,24908
20241011,100500,30716368408,850,855,856,848,144713
20241011,100400,30593168135,855,849,856,849,103384
20241011,100300,30505107737,850,847,851,846,139492
20241011,100200,30386627434,848,848,848,845,81393
20241011,100100,30317691738,849,847,850,846,88853
20241011,100000,30242297411,848,848,849,846,70759
20241011,095900,30182316902,849,845,849,844,47625
20241011,095800,30142006678,845,845,846,844,85071
20241011,095700,30070107321,845,842,847,842,70585
20241011,095600,30010515821,843,843,844,840,140260
20241011,095500,29892441836,843,847,848,841,171653
20241011,095400,29747647605,848,847,849,846,73966
20241011,095300,29684963318,848,842,850,842,69711
20241011,095200,29626020261,843,851,853,842,271836
20241011,095100,29395497347,851,859,860,849,193687
20241011,095000,29230105532,859,862,868,857,277027
20241011,094900,28990942463,862,858,865,857,444246
20241011,094800,28608214257,858,857,858,856,100223
20241011,094700,28522302874,857,855,859,854,146861
20241011,094600,28396512462,854,847,854,846,112744
20241011,094500,28300781615,849,852,853,847,134702
20241011,094400,28186282296,852,856,857,852,164179
20241011,094300,28045961825,857,850,858,850,505573
20241011,094200,27613947892,850,845,851,844,253387
20241011,094100,27398756517,845,840,845,840,122282
20241011,094000,27295661524,840,836,841,834,123621
20241011,093900,27192011795,836,839,839,832,251921
20241011,093800,26981739576,839,842,845,838,224110
20241011,093700,26793197329,841,844,844,840,262433
20241011,093600,26572546930,844,847,849,842,127927
20241011,093500,26464405628,848,848,850,845,90226
20241011,093400,26387872972,849,850,850,846,75604
20241011,093300,26323806475,850,849,850,846,140614
20241011,093200,26204447634,849,845,850,844,160122
20241011,093100,26068652689,847,851,851,844,157927
20241011,093000,25934969021,851,848,852,841,314590
20241011,092900,25669480517,848,847,850,846,163184
20241011,092800,25531187447,847,852,856,845,315633
20241011,092700,25262993182,852,858,858,850,282280
20241011,092600,25021876387,857,860,861,857,267530
20241011,092500,24792085494,861,859,865,857,335221
20241011,092400,24503522543,861,855,865,855,303859
20241011,092300,24242368128,856,849,859,848,286601
20241011,092200,23997206303,849,857,860,835,849275
20241011,092100,23279371743,857,857,860,852,260390
20241011,092000,23056270474,856,865,866,850,378761
20241011,091900,22731924548,865,863,869,861,377071
20241011,091800,22405746683,863,859,867,856,383471
20241011,091700,22074883796,857,855,868,855,558974
20241011,091600,21593125754,856,855,863,853,737846
20241011,091500,20960479425,855,867,875,844,1103661
20241011,091400,20011258600,867,885,885,859,3557055
20241011,091300,16880855326,885,885,885,885,55734
20241011,091200,16831530736,885,885,885,885,69430
20241011,091100,16770085186,885,885,885,885,44651
20241011,091000,16730569051,885,885,885,885,67231
20241011,090900,16671069616,885,885,885,885,264162
20241011,090800,16437286246,885,885,885,876,870966
20241011,090700,15667166892,885,878,885,868,4229889
20241011,090600,11934420862,878,839,885,834,3430976
20241011,090500,8953650440,837,814,842,804,1897879
20241011,090400,7390689087,815,819,840,809,1615198
20241011,090300,6067997814,820,830,864,804,2716723
20241011,090200,3810907916,828,809,844,807,4661132
20241011,090100,0,681,681,681,681,0
20241011,090000,0,681,681,681,681,0