stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184300,16489305252,825,825,825,825,102385
20241101,184200,16489305252,825,825,825,825,0
20241101,184100,16489305252,825,825,825,825,0
20241101,184000,16489305252,825,825,825,825,0
20241101,183900,16489305252,825,825,825,825,0
20241101,183800,16489305252,825,825,825,825,0
20241101,183700,16489305252,825,825,825,825,0
20241101,183600,16489305252,825,825,825,825,0
20241101,183500,16489305252,825,825,825,825,0
20241101,183400,16489305252,825,825,825,825,0
20241101,183300,16489305252,825,825,825,825,0
20241101,183200,16489305252,825,825,825,825,0
20241101,183100,16489305252,825,825,825,825,0
20241101,183000,16489305252,825,825,825,825,0
20241101,182900,16489305252,825,825,825,825,0
20241101,182800,16489305252,825,825,825,825,0
20241101,182700,16489305252,825,825,825,825,0
20241101,182600,16489305252,825,825,825,825,0
20241101,182500,16489305252,825,825,825,825,0
20241101,182400,16489305252,825,825,825,825,0
20241101,182300,16489305252,825,825,825,825,0
20241101,182200,16489305252,825,825,825,825,0
20241101,182100,16489305252,825,825,825,825,0
20241101,182000,16489305252,825,825,825,825,0
20241101,181900,16489305252,825,825,825,825,0
20241101,181800,16489305252,825,825,825,825,0
20241101,181700,16489305252,825,825,825,825,0
20241101,181600,16489305252,825,825,825,825,0
20241101,181500,16489305252,825,825,825,825,0
20241101,181400,16489305252,825,825,825,825,0
20241101,181300,16489305252,825,825,825,825,102385
20241101,181200,16489305252,825,825,825,825,0
20241101,181100,16489305252,825,825,825,825,0
20241101,181000,16489305252,825,825,825,825,0
20241101,180900,16489305252,825,825,825,825,0
20241101,180800,16489305252,825,825,825,825,0
20241101,180700,16489305252,825,825,825,825,0
20241101,180600,16489305252,825,825,825,825,0
20241101,180500,16489305252,825,825,825,825,0
20241101,180400,16489305252,825,825,825,825,0
20241101,180300,16489305252,825,825,825,825,0
20241101,180200,16489305252,825,825,825,825,0
20241101,180100,16489305252,825,825,825,825,0
20241101,180000,16489305252,825,825,825,825,0
20241101,175900,16489305252,825,825,825,825,0
20241101,175800,16489305252,825,825,825,825,0
20241101,175700,16489305252,825,825,825,825,0
20241101,175600,16489305252,825,825,825,825,0
20241101,175500,16489305252,825,825,825,825,0
20241101,175400,16489305252,825,825,825,825,0
20241101,175300,16489305252,825,825,825,825,0
20241101,175200,16489305252,825,825,825,825,0
20241101,175100,16489305252,825,825,825,825,0
20241101,175000,16489305252,825,825,825,825,0
20241101,174900,16489305252,825,825,825,825,0
20241101,174800,16489305252,825,825,825,825,0
20241101,174700,16489305252,825,825,825,825,0
20241101,174600,16489305252,825,825,825,825,0
20241101,174500,16489305252,825,825,825,825,0
20241101,174400,16489305252,825,825,825,825,0
20241101,174300,16489305252,825,825,825,825,102385
20241101,174200,16489305252,825,825,825,825,0
20241101,174100,16489305252,825,825,825,825,0
20241101,174000,16489305252,825,825,825,825,0
20241101,173900,16489305252,825,825,825,825,0
20241101,173800,16489305252,825,825,825,825,0
20241101,173700,16489305252,825,825,825,825,0
20241101,173600,16489305252,825,825,825,825,0
20241101,173500,16489305252,825,825,825,825,0
20241101,173400,16489305252,825,825,825,825,0
20241101,173300,16489305252,825,825,825,825,0
20241101,173200,16489305252,825,825,825,825,0
20241101,173100,16489305252,825,825,825,825,0
20241101,173000,16489305252,825,825,825,825,0
20241101,172900,16489305252,825,825,825,825,0
20241101,172800,16489305252,825,825,825,825,0
20241101,172700,16489305252,825,825,825,825,0
20241101,172600,16489305252,825,825,825,825,0
20241101,172500,16489305252,825,825,825,825,0
20241101,172400,16489305252,825,825,825,825,0
20241101,172300,16489305252,825,825,825,825,0
20241101,172200,16489305252,825,825,825,825,0
20241101,172100,16489305252,825,825,825,825,0
20241101,172000,16489305252,825,825,825,825,0
20241101,171900,16489305252,825,825,825,825,0
20241101,171800,16489305252,825,825,825,825,0
20241101,171700,16489305252,825,825,825,825,0
20241101,171600,16489305252,825,825,825,825,0
20241101,171500,16489305252,825,825,825,825,0
20241101,171400,16489305252,825,825,825,825,0
20241101,171300,16489305252,825,825,825,825,102385
20241101,171200,16489305252,825,825,825,825,0
20241101,171100,16489305252,825,825,825,825,0
20241101,171000,16489305252,825,825,825,825,0
20241101,170900,16489305252,825,825,825,825,0
20241101,170800,16489305252,825,825,825,825,0
20241101,170700,16489305252,825,825,825,825,0
20241101,170600,16489305252,825,825,825,825,0
20241101,170500,16489305252,825,825,825,825,0
20241101,170400,16489305252,825,825,825,825,0
20241101,170300,16489305252,825,825,825,825,0
20241101,170200,16489305252,825,825,825,825,0
20241101,170100,16489305252,825,825,825,825,0
20241101,170000,16489305252,825,825,825,825,0
20241101,165900,16489305252,825,825,825,825,0
20241101,165800,16489305252,825,825,825,825,0
20241101,165700,16489305252,825,825,825,825,0
20241101,165600,16489305252,825,825,825,825,0
20241101,165500,16489305252,825,825,825,825,0
20241101,165400,16489305252,825,825,825,825,0
20241101,165300,16489305252,825,825,825,825,0
20241101,165200,16489305252,825,825,825,825,0
20241101,165100,16489305252,825,825,825,825,0
20241101,165000,16489305252,825,825,825,825,0
20241101,164900,16489305252,825,825,825,825,0
20241101,164800,16489305252,825,825,825,825,0
20241101,164700,16489305252,825,825,825,825,0
20241101,164600,16489305252,825,825,825,825,0
20241101,164500,16489305252,825,825,825,825,0
20241101,164400,16489305252,825,825,825,825,0
20241101,164300,16489305252,825,825,825,825,102385
20241101,164200,16489305252,825,825,825,825,0
20241101,164100,16489305252,825,825,825,825,0
20241101,164000,16489305252,825,825,825,825,0
20241101,163900,16489305252,825,825,825,825,0
20241101,163800,16489305252,825,825,825,825,0
20241101,163700,16489305252,825,825,825,825,0
20241101,163600,16489305252,825,825,825,825,0
20241101,163500,16489305252,825,825,825,825,0
20241101,163400,16489305252,825,825,825,825,0
20241101,163300,16489305252,825,825,825,825,0
20241101,163200,16489305252,825,825,825,825,0
20241101,163100,16489305252,825,825,825,825,0
20241101,163000,16489305252,825,825,825,825,0
20241101,162900,16489305252,825,825,825,825,0
20241101,162800,16489305252,825,825,825,825,0
20241101,162700,16489305252,825,825,825,825,0
20241101,162600,16489305252,825,825,825,825,0
20241101,162500,16489305252,825,825,825,825,0
20241101,162400,16489305252,825,825,825,825,0
20241101,162300,16489305252,825,825,825,825,0
20241101,162200,16489305252,825,825,825,825,0
20241101,162100,16489305252,825,825,825,825,0
20241101,162000,16489305252,825,825,825,825,0
20241101,161900,16489305252,825,825,825,825,0
20241101,161800,16489305252,825,825,825,825,0
20241101,161700,16489305252,825,825,825,825,0
20241101,161600,16489305252,825,825,825,825,0
20241101,161500,16489305252,825,825,825,825,0
20241101,161400,16489305252,825,825,825,825,0
20241101,161300,16489305252,825,825,825,825,102385
20241101,161200,16489305252,825,825,825,825,0
20241101,161100,16489305252,825,825,825,825,0
20241101,161000,16489305252,825,825,825,825,0
20241101,160900,16489305252,825,825,825,825,0
20241101,160800,16489305252,825,825,825,825,0
20241101,160700,16489305252,825,825,825,825,0
20241101,160600,16489305252,825,825,825,825,0
20241101,160500,16489305252,825,825,825,825,0
20241101,160400,16489305252,825,825,825,825,0
20241101,160300,16489305252,825,825,825,825,0
20241101,160200,16489305252,825,825,825,825,0
20241101,160100,16489305252,825,825,825,825,0
20241101,160000,16489305252,825,825,825,825,0
20241101,155900,16489305252,825,825,825,825,0
20241101,155800,16489305252,825,825,825,825,0
20241101,155700,16489305252,825,825,825,825,0
20241101,155600,16489305252,825,825,825,825,0
20241101,155500,16489305252,825,825,825,825,0
20241101,155400,16489305252,825,825,825,825,0
20241101,155300,16489305252,825,825,825,825,0
20241101,155200,16489305252,825,825,825,825,0
20241101,155100,16489305252,825,825,825,825,0
20241101,155000,16489305252,825,825,825,825,0
20241101,154900,16489305252,825,825,825,825,0
20241101,154800,16489305252,825,825,825,825,0
20241101,154700,16489305252,825,825,825,825,0
20241101,154600,16489305252,825,825,825,825,0
20241101,154500,16489305252,825,825,825,825,0
20241101,154400,16489305252,825,825,825,825,0
20241101,154300,16489305252,825,825,825,825,102385
20241101,154200,16489305252,825,825,825,825,0
20241101,154100,16489305252,825,825,825,825,0
20241101,154000,16489305252,825,825,825,825,0
20241101,153900,16489305252,825,825,825,825,0
20241101,153800,16489305252,825,825,825,825,0
20241101,153700,16489305252,825,825,825,825,0
20241101,153600,16489305252,825,825,825,825,0
20241101,153500,16489305252,825,825,825,825,0
20241101,153400,16489305252,825,825,825,825,0
20241101,153300,16489305252,825,825,825,825,0
20241101,153200,16489305252,825,825,825,825,0
20241101,153100,16489305252,825,825,825,825,0
20241101,153000,16489305252,825,825,825,825,102385
20241101,152900,16404837627,829,829,829,829,0
20241101,152800,16404837627,829,829,829,829,0
20241101,152700,16404837627,829,829,829,829,0
20241101,152600,16404837627,829,829,829,829,0
20241101,152500,16404837627,829,829,829,829,0
20241101,152400,16404837627,829,829,829,829,0
20241101,152300,16404837627,829,829,829,829,0
20241101,152200,16404837627,829,829,829,829,0
20241101,152100,16404837627,829,829,829,829,0
20241101,152000,16404837627,829,829,829,829,0
20241101,151900,16404837627,829,824,834,824,83156
20241101,151800,16335960549,824,822,824,819,22733
20241101,151700,16317275301,820,822,822,819,33818
20241101,151600,16289546783,822,820,823,818,14762
20241101,151500,16277438665,820,823,824,819,28727
20241101,151400,16253872306,822,822,824,822,22769
20241101,151300,16235148538,822,823,824,822,24544
20241101,151200,16214956262,823,823,823,820,7255
20241101,151100,16208996247,822,822,823,821,22395
20241101,151000,16190592402,822,821,822,821,26219
20241101,150900,16169061238,821,821,821,820,10075
20241101,150800,16160796912,821,819,821,818,13657
20241101,150700,16149610644,816,817,817,816,10314
20241101,150600,16141193724,817,819,820,817,13443
20241101,150500,16130199093,819,821,821,817,12063
20241101,150400,16120322012,821,821,822,819,25326
20241101,150300,16099555959,822,821,822,820,22894
20241101,150200,16080758599,821,821,821,820,4811
20241101,150100,16076809977,820,818,823,818,6398
20241101,150000,16071569461,823,814,823,814,29060
20241101,145900,16047840991,814,815,816,813,19070
20241101,145800,16032315905,814,815,816,814,12945
20241101,145700,16021768216,815,817,817,815,27445
20241101,145600,15999385722,817,818,819,817,19195
20241101,145500,15983671594,818,816,818,816,17575
20241101,145400,15969325757,816,816,818,814,16264
20241101,145300,15956068569,815,820,820,815,47239
20241101,145200,15917499076,819,823,823,819,35315
20241101,145100,15888530798,822,823,823,822,7208
20241101,145000,15882605591,824,825,825,821,24089
20241101,144900,15862747188,824,823,824,822,5073
20241101,144800,15858570287,823,822,824,822,1287
20241101,144700,15857511369,822,823,824,820,27047
20241101,144600,15835270910,822,822,825,821,3680
20241101,144500,15832247208,825,822,825,821,15233
20241101,144400,15819729834,821,819,821,819,25688
20241101,144300,15798669601,820,820,820,820,8421
20241101,144200,15791764381,821,818,821,816,11229
20241101,144100,15782561012,818,818,819,815,58725
20241101,144000,15734639864,816,820,820,816,23485
20241101,143900,15715462762,819,820,820,816,53435
20241101,143800,15671790279,819,820,822,818,57485
20241101,143700,15624675672,820,822,823,820,33690
20241101,143600,15597043795,822,823,824,821,32183
20241101,143500,15570560250,821,823,823,821,13188
20241101,143400,15559712970,824,825,826,824,12007
20241101,143300,15549807786,825,824,825,823,6109
20241101,143200,15544773506,824,824,825,823,5330
20241101,143100,15540379933,824,821,825,821,10788
20241101,143000,15531494232,821,819,823,819,18068
20241101,142900,15516677034,818,825,825,818,79415
20241101,142800,15451596487,825,825,825,820,25324
20241101,142700,15430775158,825,821,826,820,9791
20241101,142600,15422717587,822,826,826,820,31701
20241101,142500,15396699949,826,825,826,821,9514
20241101,142400,15388861918,826,827,827,821,31418
20241101,142300,15363019664,827,827,827,826,6887
20241101,142200,15357326621,827,827,828,826,6306
20241101,142100,15352111561,826,826,827,826,13829
20241101,142000,15340687079,826,822,826,820,77086
20241101,141900,15277316185,822,822,822,822,0
20241101,141800,15277316185,822,822,822,822,0
20241101,141700,15277316185,822,826,827,822,57434
20241101,141600,15229989310,826,826,827,825,16591
20241101,141500,15216285175,826,826,827,826,8870
20241101,141400,15208958165,826,828,828,825,59169
20241101,141300,15160043533,828,831,831,828,25795
20241101,141200,15138647175,831,832,832,830,10829
20241101,141100,15129648527,832,832,832,831,5035
20241101,141000,15125462616,832,832,833,832,7493
20241101,140900,15119228430,832,831,832,831,1309
20241101,140800,15118140349,831,832,832,831,2616
20241101,140700,15115965974,831,832,832,831,981
20241101,140600,15115150263,832,833,834,832,11768
20241101,140500,15105347175,833,832,833,831,2420
20241101,140400,15103333929,832,831,833,829,2373
20241101,140300,15101362929,831,832,833,829,12394
20241101,140200,15091080153,830,831,833,830,13685
20241101,140100,15079700607,830,830,830,828,27956
20241101,140000,15056517332,830,830,830,829,11601
20241101,135900,15046899759,830,832,832,830,12693
20241101,135800,15036358208,832,832,833,831,10812
20241101,135700,15027367812,831,828,831,827,27922
20241101,135600,15004215337,830,828,830,827,56782
20241101,135500,14957188314,829,832,832,828,77668
20241101,135400,14892710537,832,832,833,831,7084
20241101,135300,14886820299,832,832,832,831,3905
20241101,135200,14883571389,831,832,833,830,17737
20241101,135100,14868831348,832,833,833,831,38205
20241101,135000,14837063181,833,834,834,832,10532
20241101,134900,14828288627,833,835,836,833,1622
20241101,134800,14826937234,836,837,837,830,25659
20241101,134700,14805568273,837,834,837,833,13212
20241101,134600,14794529902,834,835,835,834,27505
20241101,134500,14771570985,832,833,837,830,86626
20241101,134400,14699565782,832,839,843,831,138003
20241101,134300,14584359621,840,843,843,840,6345
20241101,134200,14579026183,843,841,843,840,16336
20241101,134100,14565300541,841,841,841,840,8062
20241101,134000,14558526162,840,843,843,840,27268
20241101,133900,14535596064,843,842,843,841,18755
20241101,133800,14519807939,842,841,842,838,17690
20241101,133700,14504966434,843,844,844,836,71573
20241101,133600,14444807720,844,844,845,843,2118
20241101,133500,14443020124,845,843,845,843,3339
20241101,133400,14440202323,845,842,845,842,11624
20241101,133300,14430412187,843,846,846,843,13864
20241101,133200,14418709660,845,846,847,845,1658
20241101,133100,14417308128,847,845,847,845,1560
20241101,133000,14415987987,845,844,845,844,7084
20241101,132900,14410006011,844,849,849,844,17291
20241101,132800,14395367711,850,849,850,849,14967
20241101,132700,14382659637,849,847,850,847,4339
20241101,132600,14378983093,847,851,851,847,19419
20241101,132500,14362475385,851,850,851,850,1174
20241101,132400,14361477212,851,850,851,849,5933
20241101,132300,14356434851,850,850,851,850,4774
20241101,132200,14352376901,850,850,850,849,335
20241101,132100,14352092482,850,850,852,849,1338
20241101,132000,14350955797,850,853,853,849,816
20241101,131900,14350262078,853,852,853,850,2466
20241101,131800,14348163089,849,852,852,849,12044
20241101,131700,14337922386,853,852,855,851,3663
20241101,131600,14334795919,853,855,855,853,5502
20241101,131500,14330101795,854,853,855,853,5501
20241101,131400,14325406661,853,855,855,850,3425
20241101,131300,14322489583,850,856,857,850,25786
20241101,131200,14300463343,857,856,859,855,5366
20241101,131100,14295872856,855,856,863,855,78866
20241101,131000,14227998007,856,848,856,848,27447
20241101,130900,14204613991,847,848,849,847,10288
20241101,130800,14195884379,848,845,848,845,759
20241101,130700,14195241632,847,847,847,845,2215
20241101,130600,14193366560,847,844,847,844,1019
20241101,130500,14192506491,847,843,849,843,7708
20241101,130400,14186008356,843,845,850,842,12171
20241101,130300,14175753133,844,851,851,844,30166
20241101,130200,14150196610,851,847,851,847,5694
20241101,130100,14145355493,847,845,847,845,2702
20241101,130000,14143070673,845,845,846,843,5595
20241101,125900,14138350796,845,845,846,844,573
20241101,125800,14137866654,845,842,845,842,3976
20241101,125700,14134517168,842,843,843,842,9907
20241101,125600,14126169157,843,842,845,842,9310
20241101,125500,14118318952,843,841,843,841,3928
20241101,125400,14115011603,841,841,841,839,54249
20241101,125300,14069424919,843,845,845,840,11530
20241101,125200,14059730244,841,841,846,840,27197
20241101,125100,14036850395,841,841,845,841,8286
20241101,125000,14029878774,840,843,847,840,29712
20241101,124900,14004889126,843,844,849,843,8765
20241101,124800,13997489005,844,849,850,844,16279
20241101,124700,13983714300,849,848,850,848,5387
20241101,124600,13979142182,848,849,850,847,6227
20241101,124500,13973862075,847,851,851,847,6340
20241101,124400,13968488299,851,851,851,848,36061
20241101,124300,13937904069,850,852,852,849,28741
20241101,124200,13913489349,852,850,855,846,10252
20241101,124100,13904795083,850,851,853,850,20716
20241101,124000,13887170656,856,854,856,851,7319
20241101,123900,13880929346,854,855,856,854,25232
20241101,123800,13859353089,855,857,860,855,18412
20241101,123700,13843568948,860,859,862,857,15185
20241101,123600,13830535560,859,855,859,855,1883
20241101,123500,13828920580,855,853,857,853,3451
20241101,123400,13825972308,851,851,851,850,7048
20241101,123300,13819976567,850,850,851,850,1626
20241101,123200,13818593845,850,851,851,850,3642
20241101,123100,13815496024,850,860,860,850,23400
20241101,123000,13795501816,860,862,864,857,59907
20241101,122900,13743969727,864,859,868,859,72758
20241101,122800,13680963842,864,846,866,846,109516
20241101,122700,13587082789,847,846,850,845,40039
20241101,122600,13553176697,846,840,846,840,35547
20241101,122500,13523226747,840,838,840,838,10433
20241101,122400,13514467996,839,842,842,839,4236
20241101,122300,13510909789,842,842,843,838,42165
20241101,122200,13475471995,842,842,842,840,6933
20241101,122100,13469637437,843,842,843,839,10812
20241101,122000,13460554720,842,842,843,839,14970
20241101,121900,13447981383,842,838,843,838,2917
20241101,121800,13445533398,838,842,842,837,67553
20241101,121700,13388860696,843,842,843,840,21503
20241101,121600,13370753074,843,839,843,839,2673
20241101,121500,13368509712,839,839,839,838,23719
20241101,121400,13348611087,844,843,844,838,37095
20241101,121300,13317454616,844,843,844,841,16326
20241101,121200,13303685045,842,844,844,840,8581
20241101,121100,13296463942,840,845,845,840,30678
20241101,121000,13270624916,844,844,845,843,16842
20241101,120900,13256403396,843,840,843,840,11387
20241101,120800,13246819194,840,839,840,838,2786
20241101,120700,13244482879,840,841,841,837,6010
20241101,120600,13239438342,841,838,841,835,38898
20241101,120500,13206757914,838,840,841,835,37584
20241101,120400,13175319833,842,839,843,833,54535
20241101,120300,13129538033,839,837,839,830,150788
20241101,120200,13003814774,832,843,843,830,153591
20241101,120100,12875112538,843,844,846,842,18729
20241101,120000,12859321641,846,846,847,844,28723
20241101,115900,12835019601,847,846,847,844,33285
20241101,115800,12806875818,846,845,847,845,57802
20241101,115700,12757978809,846,847,848,845,13026
20241101,115600,12746956380,847,845,850,843,29475
20241101,115500,12721993664,844,849,849,844,42210
20241101,115400,12686280023,849,853,853,847,127996
20241101,115300,12577460434,853,853,854,852,10534
20241101,115200,12568477194,853,857,857,852,29729
20241101,115100,12543092978,857,854,857,854,8367
20241101,115000,12535937116,854,854,856,851,42867
20241101,114900,12499362928,855,856,856,852,30082
20241101,114800,12473692856,856,857,860,853,78419
20241101,114700,12406612809,857,861,862,856,51194
20241101,114600,12362707410,861,861,862,859,9383
20241101,114500,12354637991,862,865,865,858,44581
20241101,114400,12316203352,864,862,864,861,9424
20241101,114300,12308065686,862,860,862,860,11749
20241101,114200,12297956994,859,860,861,859,4227
20241101,114100,12294321956,860,860,860,857,6446
20241101,114000,12288788000,857,858,861,857,26329
20241101,113900,12266221037,858,859,864,858,44380
20241101,113800,12228087253,859,863,864,858,127920
20241101,113700,12117999348,863,865,866,863,16245
20241101,113600,12103961010,865,865,866,865,10292
20241101,113500,12095058428,865,866,866,865,2634
20241101,113400,12092779138,866,866,866,865,10613
20241101,113300,12083594941,865,868,868,865,10203
20241101,113200,12074757379,868,868,870,868,2614
20241101,113100,12072488337,869,871,871,868,1602
20241101,113000,12071094767,871,868,871,866,22925
20241101,112900,12051225363,867,868,868,867,6411
20241101,112800,12045660796,867,872,872,867,13218
20241101,112700,12034165917,872,875,875,872,1326
20241101,112600,12033008531,870,867,875,867,30802
20241101,112500,12006188134,867,867,867,866,10968
20241101,112400,11996680500,867,869,869,866,12863
20241101,112300,11985527587,868,869,869,867,8895
20241101,112200,11977803082,866,869,869,866,14917
20241101,112100,11964860465,866,863,866,862,18326
20241101,112000,11949013497,862,863,863,861,38396
20241101,111900,11915919726,863,866,866,863,12229
20241101,111800,11905361482,866,865,875,864,40265
20241101,111700,11870374890,865,870,870,865,8001
20241101,111600,11863447868,870,863,870,863,47551
20241101,111500,11822334514,864,862,864,862,48847
20241101,111400,11780166054,861,871,871,861,142605
20241101,111300,11656861261,871,874,874,869,96112
20241101,111200,11573200275,873,874,875,873,3006
20241101,111100,11570574386,873,873,875,873,14842
20241101,111000,11557594065,873,872,875,871,18855
20241101,110900,11541161539,872,872,874,871,24998
20241101,110800,11519363303,872,872,875,871,14660
20241101,110700,11506585340,871,875,875,871,20450
20241101,110600,11488734626,876,871,876,870,23877
20241101,110500,11467900262,870,879,879,870,35452
20241101,110400,11436995994,879,874,879,873,19857
20241101,110300,11419612069,873,874,874,870,16708
20241101,110200,11405052446,874,873,875,871,28710
20241101,110100,11380031223,874,871,875,870,34325
20241101,110000,11350147082,875,872,875,870,109387
20241101,105900,11254807512,873,874,874,872,10349
20241101,105800,11245769794,874,877,878,873,15059
20241101,105700,11232598249,878,871,879,871,12654
20241101,105600,11221542628,871,878,879,871,112537
20241101,105500,11123151356,878,880,880,878,18058
20241101,105400,11107287621,880,882,882,880,13402
20241101,105300,11095486197,882,884,884,880,15142
20241101,105200,11082139078,884,880,884,880,12343
20241101,105100,11071267562,880,884,886,880,33021
20241101,105000,11042042565,886,877,886,876,50342
20241101,104900,10997833520,877,881,881,877,36447
20241101,104800,10965775169,880,886,886,880,71040
20241101,104700,10903023966,885,886,887,885,24386
20241101,104600,10881420611,886,887,888,886,21055
20241101,104500,10862751583,887,890,890,887,27457
20241101,104400,10838375454,889,890,891,888,6400
20241101,104300,10832684198,891,891,891,889,3261
20241101,104200,10829782972,891,890,891,888,12067
20241101,104100,10819056238,889,890,892,889,9097
20241101,104000,10810968747,889,892,894,889,17882
20241101,103900,10795027429,893,895,895,893,12289
20241101,103800,10784033448,895,891,895,889,22925
20241101,103700,10763611675,891,891,892,890,7169
20241101,103600,10757224184,891,892,892,888,8253
20241101,103500,10749875696,892,888,892,888,18039
20241101,103400,10733830953,890,889,890,888,31121
20241101,103300,10706176928,888,890,891,888,47501
20241101,103200,10663942982,890,892,893,889,21387
20241101,103100,10644896072,891,895,895,891,34600
20241101,103000,10614030848,894,896,899,894,14126
20241101,102900,10601384113,896,900,900,896,59095
20241101,102800,10548324603,899,899,900,899,25652
20241101,102700,10525261325,899,900,900,898,11121
20241101,102600,10515256862,897,903,904,896,23394
20241101,102500,10494206775,901,899,903,898,9254
20241101,102400,10485875511,901,903,905,896,70075
20241101,102300,10422850109,903,907,909,900,57249
20241101,102200,10370988263,908,905,915,896,89720
20241101,102100,10289759427,906,890,906,890,163517
20241101,102000,10142958619,891,892,892,890,16121
20241101,101900,10128601197,892,889,892,887,6248
20241101,101800,10123050136,887,889,889,887,9722
20241101,101700,10114417854,889,889,890,889,21438
20241101,101600,10095355001,890,892,893,888,38087
20241101,101500,10061456716,893,895,895,893,14432
20241101,101400,10048560405,895,896,896,894,11185
20241101,101300,10038541130,896,893,896,892,54072
20241101,101200,9990205409,894,893,895,892,16701
20241101,101100,9975278508,893,891,895,890,5054
20241101,101000,9970770821,890,894,898,890,42605
20241101,100900,9932675583,893,899,899,892,24133
20241101,100800,9911027392,899,885,899,884,59859
20241101,100700,9857647773,885,891,891,885,41721
20241101,100600,9820547720,891,897,898,890,29667
20241101,100500,9794065843,898,897,899,896,56543
20241101,100400,9743336264,897,896,897,896,24486
20241101,100300,9721395012,895,897,898,888,39476
20241101,100200,9686083153,897,897,898,896,44212
20241101,100100,9646424044,897,891,898,889,58390
20241101,100000,9594172693,891,883,892,883,43795
20241101,095900,9555374926,883,885,885,883,29771
20241101,095800,9529072805,883,883,885,881,34822
20241101,095700,9498312268,882,889,889,882,36117
20241101,095600,9466335523,889,888,889,887,16169
20241101,095500,9451984134,888,897,897,888,116874
20241101,095400,9347511602,896,896,897,895,26184
20241101,095300,9324054603,896,897,899,894,88652
20241101,095200,9244515070,894,896,898,884,131201
20241101,095100,9127338620,895,879,895,877,92061
20241101,095000,9045764944,877,876,880,875,16673
20241101,094900,9031132842,876,875,876,874,50340
20241101,094800,8987103600,875,872,875,871,39298
20241101,094700,8952809971,871,882,883,870,109594
20241101,094600,8856817620,882,885,885,882,16583
20241101,094500,8842174014,885,883,886,882,43196
20241101,094400,8803996700,883,883,884,880,55511
20241101,094300,8755036441,885,884,886,880,59573
20241101,094200,8702455621,884,875,884,871,162623
20241101,094100,8559777913,876,878,880,875,58646
20241101,094000,8508288966,878,874,879,872,90766
20241101,093900,8428844916,875,881,881,873,319368
20241101,093800,8148850736,880,884,887,880,117019
20241101,093700,8045513801,882,889,890,881,122049
20241101,093600,7937511974,890,892,896,889,62812
20241101,093500,7881504473,892,886,892,884,207426
20241101,093400,7697757001,886,891,891,886,205875
20241101,093300,7514805765,891,898,898,891,159549
20241101,093200,7372139324,898,899,899,897,45524
20241101,093100,7331250702,899,901,902,898,36422
20241101,093000,7298460204,900,897,901,896,62790
20241101,092900,7242109047,898,898,901,896,112833
20241101,092800,7140821893,899,907,907,897,125208
20241101,092700,7027973024,906,906,908,906,38044
20241101,092600,6993474727,906,910,910,906,56581
20241101,092500,6942097792,910,915,915,909,108656
20241101,092400,6843118970,911,917,918,904,152487
20241101,092300,6704093252,915,908,917,908,76303
20241101,092200,6634504883,910,898,910,897,130343
20241101,092100,6517075732,899,901,903,898,229324
20241101,092000,6310597508,901,906,907,901,121998
20241101,091900,6200345155,907,911,911,907,94853
20241101,091800,6114265941,910,912,913,905,114071
20241101,091700,6010692258,911,909,913,906,94634
20241101,091600,5924518120,909,914,914,905,247252
20241101,091500,5699584202,913,917,920,913,143157
20241101,091400,5568414952,917,914,922,910,145932
20241101,091300,5434876114,914,927,927,907,297147
20241101,091200,5162308929,927,932,933,927,104139
20241101,091100,5065473718,933,924,933,923,174960
20241101,091000,4903277137,924,942,942,924,325102
20241101,090900,4599950307,942,936,949,936,187041
20241101,090800,4423929884,936,942,942,935,179080
20241101,090700,4255886346,942,948,951,941,217599
20241101,090600,4050161322,948,945,956,941,429658
20241101,090500,3641873562,944,935,949,934,354767
20241101,090400,3308000279,934,931,943,925,316418
20241101,090300,3012036367,930,957,962,924,596938
20241101,090200,2446708768,957,966,969,947,984153
20241101,090100,1500602607,966,908,969,905,1126472
20241101,090000,433224548,908,913,915,903,455947