stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184300,9959377120,839,839,839,839,51251
20241104,184200,9959377120,839,839,839,839,0
20241104,184100,9959377120,839,839,839,839,0
20241104,184000,9959377120,839,839,839,839,0
20241104,183900,9959377120,839,839,839,839,0
20241104,183800,9959377120,839,839,839,839,0
20241104,183700,9959377120,839,839,839,839,0
20241104,183600,9959377120,839,839,839,839,0
20241104,183500,9959377120,839,839,839,839,0
20241104,183400,9959377120,839,839,839,839,0
20241104,183300,9959377120,839,839,839,839,0
20241104,183200,9959377120,839,839,839,839,0
20241104,183100,9959377120,839,839,839,839,0
20241104,183000,9959377120,839,839,839,839,0
20241104,182900,9959377120,839,839,839,839,0
20241104,182800,9959377120,839,839,839,839,0
20241104,182700,9959377120,839,839,839,839,0
20241104,182600,9959377120,839,839,839,839,0
20241104,182500,9959377120,839,839,839,839,0
20241104,182400,9959377120,839,839,839,839,0
20241104,182300,9959377120,839,839,839,839,0
20241104,182200,9959377120,839,839,839,839,0
20241104,182100,9959377120,839,839,839,839,0
20241104,182000,9959377120,839,839,839,839,0
20241104,181900,9959377120,839,839,839,839,0
20241104,181800,9959377120,839,839,839,839,0
20241104,181700,9959377120,839,839,839,839,0
20241104,181600,9959377120,839,839,839,839,0
20241104,181500,9959377120,839,839,839,839,0
20241104,181400,9959377120,839,839,839,839,0
20241104,181300,9959377120,839,839,839,839,51251
20241104,181200,9959377120,839,839,839,839,0
20241104,181100,9959377120,839,839,839,839,0
20241104,181000,9959377120,839,839,839,839,0
20241104,180900,9959377120,839,839,839,839,0
20241104,180800,9959377120,839,839,839,839,0
20241104,180700,9959377120,839,839,839,839,0
20241104,180600,9959377120,839,839,839,839,0
20241104,180500,9959377120,839,839,839,839,0
20241104,180400,9959377120,839,839,839,839,0
20241104,180300,9959377120,839,839,839,839,0
20241104,180200,9959377120,839,839,839,839,0
20241104,180100,9959377120,839,839,839,839,0
20241104,180000,9959377120,839,839,839,839,0
20241104,175900,9959377120,839,839,839,839,0
20241104,175800,9959377120,839,839,839,839,0
20241104,175700,9959377120,839,839,839,839,0
20241104,175600,9959377120,839,839,839,839,0
20241104,175500,9959377120,839,839,839,839,0
20241104,175400,9959377120,839,839,839,839,0
20241104,175300,9959377120,839,839,839,839,0
20241104,175200,9959377120,839,839,839,839,0
20241104,175100,9959377120,839,839,839,839,0
20241104,175000,9959377120,839,839,839,839,0
20241104,174900,9959377120,839,839,839,839,0
20241104,174800,9959377120,839,839,839,839,0
20241104,174700,9959377120,839,839,839,839,0
20241104,174600,9959377120,839,839,839,839,0
20241104,174500,9959377120,839,839,839,839,0
20241104,174400,9959377120,839,839,839,839,0
20241104,174300,9959377120,839,839,839,839,51251
20241104,174200,9959377120,839,839,839,839,0
20241104,174100,9959377120,839,839,839,839,0
20241104,174000,9959377120,839,839,839,839,0
20241104,173900,9959377120,839,839,839,839,0
20241104,173800,9959377120,839,839,839,839,0
20241104,173700,9959377120,839,839,839,839,0
20241104,173600,9959377120,839,839,839,839,0
20241104,173500,9959377120,839,839,839,839,0
20241104,173400,9959377120,839,839,839,839,0
20241104,173300,9959377120,839,839,839,839,0
20241104,173200,9959377120,839,839,839,839,0
20241104,173100,9959377120,839,839,839,839,0
20241104,173000,9959377120,839,839,839,839,0
20241104,172900,9959377120,839,839,839,839,0
20241104,172800,9959377120,839,839,839,839,0
20241104,172700,9959377120,839,839,839,839,0
20241104,172600,9959377120,839,839,839,839,0
20241104,172500,9959377120,839,839,839,839,0
20241104,172400,9959377120,839,839,839,839,0
20241104,172300,9959377120,839,839,839,839,0
20241104,172200,9959377120,839,839,839,839,0
20241104,172100,9959377120,839,839,839,839,0
20241104,172000,9959377120,839,839,839,839,0
20241104,171900,9959377120,839,839,839,839,0
20241104,171800,9959377120,839,839,839,839,0
20241104,171700,9959377120,839,839,839,839,0
20241104,171600,9959377120,839,839,839,839,0
20241104,171500,9959377120,839,839,839,839,0
20241104,171400,9959377120,839,839,839,839,0
20241104,171300,9959377120,839,839,839,839,51251
20241104,171200,9959377120,839,839,839,839,0
20241104,171100,9959377120,839,839,839,839,0
20241104,171000,9959377120,839,839,839,839,0
20241104,170900,9959377120,839,839,839,839,0
20241104,170800,9959377120,839,839,839,839,0
20241104,170700,9959377120,839,839,839,839,0
20241104,170600,9959377120,839,839,839,839,0
20241104,170500,9959377120,839,839,839,839,0
20241104,170400,9959377120,839,839,839,839,0
20241104,170300,9959377120,839,839,839,839,0
20241104,170200,9959377120,839,839,839,839,0
20241104,170100,9959377120,839,839,839,839,0
20241104,170000,9959377120,839,839,839,839,0
20241104,165900,9959377120,839,839,839,839,0
20241104,165800,9959377120,839,839,839,839,0
20241104,165700,9959377120,839,839,839,839,0
20241104,165600,9959377120,839,839,839,839,0
20241104,165500,9959377120,839,839,839,839,0
20241104,165400,9959377120,839,839,839,839,0
20241104,165300,9959377120,839,839,839,839,0
20241104,165200,9959377120,839,839,839,839,0
20241104,165100,9959377120,839,839,839,839,0
20241104,165000,9959377120,839,839,839,839,0
20241104,164900,9959377120,839,839,839,839,0
20241104,164800,9959377120,839,839,839,839,0
20241104,164700,9959377120,839,839,839,839,0
20241104,164600,9959377120,839,839,839,839,0
20241104,164500,9959377120,839,839,839,839,0
20241104,164400,9959377120,839,839,839,839,0
20241104,164300,9959377120,839,839,839,839,51251
20241104,164200,9959377120,839,839,839,839,0
20241104,164100,9959377120,839,839,839,839,0
20241104,164000,9959377120,839,839,839,839,0
20241104,163900,9959377120,839,839,839,839,0
20241104,163800,9959377120,839,839,839,839,0
20241104,163700,9959377120,839,839,839,839,0
20241104,163600,9959377120,839,839,839,839,0
20241104,163500,9959377120,839,839,839,839,0
20241104,163400,9959377120,839,839,839,839,0
20241104,163300,9959377120,839,839,839,839,0
20241104,163200,9959377120,839,839,839,839,0
20241104,163100,9959377120,839,839,839,839,0
20241104,163000,9959377120,839,839,839,839,0
20241104,162900,9959377120,839,839,839,839,0
20241104,162800,9959377120,839,839,839,839,0
20241104,162700,9959377120,839,839,839,839,0
20241104,162600,9959377120,839,839,839,839,0
20241104,162500,9959377120,839,839,839,839,0
20241104,162400,9959377120,839,839,839,839,0
20241104,162300,9959377120,839,839,839,839,0
20241104,162200,9959377120,839,839,839,839,0
20241104,162100,9959377120,839,839,839,839,0
20241104,162000,9959377120,839,839,839,839,0
20241104,161900,9959377120,839,839,839,839,0
20241104,161800,9959377120,839,839,839,839,0
20241104,161700,9959377120,839,839,839,839,0
20241104,161600,9959377120,839,839,839,839,0
20241104,161500,9959377120,839,839,839,839,0
20241104,161400,9959377120,839,839,839,839,0
20241104,161300,9959377120,839,839,839,839,51251
20241104,161200,9959377120,839,839,839,839,0
20241104,161100,9959377120,839,839,839,839,0
20241104,161000,9959377120,839,839,839,839,0
20241104,160900,9959377120,839,839,839,839,0
20241104,160800,9959377120,839,839,839,839,0
20241104,160700,9959377120,839,839,839,839,0
20241104,160600,9959377120,839,839,839,839,0
20241104,160500,9959377120,839,839,839,839,0
20241104,160400,9959377120,839,839,839,839,0
20241104,160300,9959377120,839,839,839,839,0
20241104,160200,9959377120,839,839,839,839,0
20241104,160100,9959377120,839,839,839,839,0
20241104,160000,9959377120,839,839,839,839,0
20241104,155900,9959377120,839,839,839,839,0
20241104,155800,9959377120,839,839,839,839,0
20241104,155700,9959377120,839,839,839,839,0
20241104,155600,9959377120,839,839,839,839,0
20241104,155500,9959377120,839,839,839,839,0
20241104,155400,9959377120,839,839,839,839,0
20241104,155300,9959377120,839,839,839,839,0
20241104,155200,9959377120,839,839,839,839,0
20241104,155100,9959377120,839,839,839,839,0
20241104,155000,9959377120,839,839,839,839,0
20241104,154900,9959377120,839,839,839,839,0
20241104,154800,9959377120,839,839,839,839,0
20241104,154700,9959377120,839,839,839,839,0
20241104,154600,9959377120,839,839,839,839,0
20241104,154500,9959377120,839,839,839,839,0
20241104,154400,9959377120,839,839,839,839,0
20241104,154300,9959377120,839,839,839,839,51251
20241104,154200,9959377120,839,839,839,839,0
20241104,154100,9959377120,839,839,839,839,0
20241104,154000,9959377120,839,839,839,839,0
20241104,153900,9959377120,839,839,839,839,0
20241104,153800,9959377120,839,839,839,839,0
20241104,153700,9959377120,839,839,839,839,0
20241104,153600,9959377120,839,839,839,839,0
20241104,153500,9959377120,839,839,839,839,0
20241104,153400,9959377120,839,839,839,839,0
20241104,153300,9959377120,839,839,839,839,0
20241104,153200,9959377120,839,839,839,839,0
20241104,153100,9959377120,839,839,839,839,0
20241104,153000,9959377120,839,839,839,839,51251
20241104,152900,9916377531,838,838,838,838,0
20241104,152800,9916377531,838,838,838,838,0
20241104,152700,9916377531,838,838,838,838,0
20241104,152600,9916377531,838,838,838,838,0
20241104,152500,9916377531,838,838,838,838,0
20241104,152400,9916377531,838,838,838,838,0
20241104,152300,9916377531,838,838,838,838,0
20241104,152200,9916377531,838,838,838,838,0
20241104,152100,9916377531,838,838,838,838,0
20241104,152000,9916377531,838,838,838,838,0
20241104,151900,9916377531,838,838,838,837,15455
20241104,151800,9903430831,837,838,839,837,32929
20241104,151700,9875842223,839,838,839,838,7572
20241104,151600,9869495363,839,840,840,838,5333
20241104,151500,9865016294,839,838,840,838,6380
20241104,151400,9859662286,839,839,839,839,6821
20241104,151300,9853939467,838,838,838,837,4544
20241104,151200,9850132548,838,838,838,837,2712
20241104,151100,9847860444,838,838,838,838,3486
20241104,151000,9844939176,838,838,838,837,5247
20241104,150900,9840547087,838,839,839,837,4888
20241104,150800,9836448305,839,837,839,836,8504
20241104,150700,9829327027,837,838,839,837,10916
20241104,150600,9820179134,844,843,844,838,2012
20241104,150500,9818482311,843,838,843,837,11192
20241104,150400,9809073449,838,839,845,838,9137
20241104,150300,9801390199,838,837,838,837,8694
20241104,150200,9794112628,837,839,844,837,11057
20241104,150100,9784822787,835,840,840,835,23907
20241104,150000,9764785487,840,837,840,836,11680
20241104,145900,9754987996,837,836,838,836,275
20241104,145800,9754757875,835,838,838,835,17195
20241104,145700,9740390150,838,837,838,837,3864
20241104,145600,9737153651,837,838,838,837,13447
20241104,145500,9725887594,838,839,839,838,15103
20241104,145400,9713217058,840,840,841,840,17873
20241104,145300,9698203438,840,841,841,840,6727
20241104,145200,9692549556,841,841,842,840,3132
20241104,145100,9689916636,841,842,842,841,15322
20241104,145000,9677030138,842,842,842,842,8615
20241104,144900,9669776308,843,843,843,842,4405
20241104,144800,9666064717,843,844,844,843,2121
20241104,144700,9664276616,843,843,843,842,1419
20241104,144600,9663080972,843,842,843,842,166
20241104,144500,9662941198,842,843,845,842,6082
20241104,144400,9657814146,841,842,844,841,4138
20241104,144300,9654329917,842,843,843,842,1391
20241104,144200,9653158313,843,843,843,843,1480
20241104,144100,9651910673,843,841,843,840,17234
20241104,144000,9637421485,841,841,841,840,5245
20241104,143900,9633012262,841,842,842,841,5693
20241104,143800,9628223552,842,842,842,841,8677
20241104,143700,9620917536,842,842,843,842,8073
20241104,143600,9614120059,842,842,843,841,3555
20241104,143500,9611129047,842,844,844,842,239
20241104,143400,9610927545,844,844,845,841,7662
20241104,143300,9604476931,845,846,846,843,1315
20241104,143200,9603367317,846,845,847,845,2051
20241104,143100,9601633316,848,847,848,845,15019
20241104,143000,9588922399,845,847,848,845,16184
20241104,142900,9575223854,846,847,847,845,8610
20241104,142800,9567934782,846,847,847,843,1845
20241104,142700,9566373347,843,845,848,840,15690
20241104,142600,9553103850,844,841,844,841,9380
20241104,142500,9545209565,842,842,843,842,1131
20241104,142400,9544257243,842,846,846,841,2531
20241104,142300,9542127667,843,843,843,841,33031
20241104,142200,9514326103,843,843,846,843,2613
20241104,142100,9512123314,847,847,847,847,443
20241104,142000,9511748093,847,847,847,846,2940
20241104,141900,9509258313,847,849,849,846,13039
20241104,141800,9498222222,849,842,849,842,10975
20241104,141700,9488946274,844,842,844,841,1288
20241104,141600,9487861108,841,846,846,841,24212
20241104,141500,9467441102,846,847,847,846,1799
20241104,141400,9465919087,847,846,847,846,1270
20241104,141300,9464844329,845,849,849,843,30000
20241104,141200,9439385976,849,854,855,849,27473
20241104,141100,9415931107,855,854,855,853,49256
20241104,141000,9373834424,854,846,854,846,30282
20241104,140900,9348084067,845,843,847,843,20676
20241104,140800,9330600187,844,842,844,841,2721
20241104,140700,9328307726,842,842,843,841,6672
20241104,140600,9322690260,843,844,845,843,10342
20241104,140500,9313964153,844,844,844,842,7843
20241104,140400,9307353103,841,844,844,840,6015
20241104,140300,9302282973,844,839,844,839,26155
20241104,140200,9280276543,839,840,843,839,3109
20241104,140100,9277666488,843,840,843,840,7348
20241104,140000,9271480123,840,840,840,840,225
20241104,135900,9271291123,843,847,847,837,4744
20241104,135800,9267310666,847,840,848,837,90081
20241104,135700,9191248519,839,839,840,839,8562
20241104,135600,9184064983,839,837,840,836,11429
20241104,135500,9174483101,837,836,837,836,3143
20241104,135400,9171852787,835,834,836,834,7878
20241104,135300,9165277215,834,835,835,834,3448
20241104,135200,9162401552,835,833,835,833,4126
20241104,135100,9158964190,832,832,832,832,2170
20241104,135000,9157158750,832,831,832,831,3940
20241104,134900,9153884593,831,833,833,830,12449
20241104,134800,9143538386,833,833,833,830,15046
20241104,134700,9131044296,833,830,833,830,2452
20241104,134600,9129006789,830,831,831,829,8090
20241104,134500,9122293160,831,830,833,830,1286
20241104,134400,9121225550,830,831,831,829,8325
20241104,134300,9114315791,831,830,833,829,2967
20241104,134200,9111851757,834,834,835,834,7030
20241104,134100,9105988525,830,834,834,830,1755
20241104,134000,9104529948,834,835,835,833,23945
20241104,133900,9084559605,835,835,835,834,4671
20241104,133800,9080663482,835,834,835,833,4050
20241104,133700,9077285773,833,830,834,829,6007
20241104,133600,9072287212,832,833,833,830,5392
20241104,133500,9067802294,832,832,833,832,1275
20241104,133400,9066741444,832,832,832,828,4124
20241104,133300,9063321424,831,829,831,828,61749
20241104,133200,9012110312,830,830,831,829,2711
20241104,133100,9009861873,831,830,831,830,1552
20241104,133000,9008573693,830,830,831,830,8078
20241104,132900,9001865230,830,830,832,830,10799
20241104,132800,8992898854,830,826,830,826,9918
20241104,132700,8984696736,826,825,826,825,34795
20241104,132600,8955980394,825,825,826,825,17978
20241104,132500,8941147710,826,826,826,825,12232
20241104,132400,8931046906,826,826,826,825,25439
20241104,132300,8910058014,826,826,827,826,27684
20241104,132200,8887190927,826,827,827,826,17295
20241104,132100,8872891514,828,830,830,828,16228
20241104,132000,8859442865,830,830,830,830,1170
20241104,131900,8858471765,830,832,832,830,21083
20241104,131800,8840972030,832,831,832,831,12189
20241104,131700,8830841381,831,831,832,831,8189
20241104,131600,8824036098,831,832,832,831,3588
20241104,131500,8821053520,832,831,832,831,2364
20241104,131400,8819087277,831,832,833,831,15355
20241104,131300,8806312041,833,833,833,832,7114
20241104,131200,8800392116,833,834,834,832,2399
20241104,131100,8798395035,834,833,835,833,487
20241104,131000,8797988643,833,833,834,833,8919
20241104,130900,8790558956,833,833,835,833,1510
20241104,130800,8789300688,833,835,835,833,1436
20241104,130700,8788103148,835,833,836,833,9476
20241104,130600,8780206062,834,835,835,834,1430
20241104,130500,8779012867,835,835,835,833,4801
20241104,130400,8775009933,833,836,837,833,17392
20241104,130300,8760512342,836,837,837,836,119
20241104,130200,8760412752,834,834,835,833,16533
20241104,130100,8746633563,834,835,835,834,19083
20241104,130000,8730715618,835,837,837,834,7478
20241104,125900,8724475834,834,835,837,833,3493
20241104,125800,8721562640,835,835,836,835,2182
20241104,125700,8719739522,835,834,835,834,817
20241104,125600,8719057940,834,832,835,832,4417
20241104,125500,8715381348,832,833,835,832,13309
20241104,125400,8704306234,836,837,837,832,3795
20241104,125300,8701141218,838,832,838,831,40775
20241104,125200,8667229450,832,836,837,832,35401
20241104,125100,8637717726,836,836,837,835,12202
20241104,125000,8627525149,836,838,839,836,1046
20241104,124900,8626647635,834,835,839,834,13597
20241104,124800,8615286566,834,835,836,833,22748
20241104,124700,8596322926,836,838,838,835,11636
20241104,124600,8586588859,838,840,840,838,2792
20241104,124500,8584246566,840,841,841,840,7785
20241104,124400,8577703378,841,846,846,841,18124
20241104,124300,8562410499,846,845,848,845,43586
20241104,124200,8525488672,847,845,848,845,36405
20241104,124100,8494671152,846,844,846,842,14907
20241104,124000,8482082987,844,843,844,842,3460
20241104,123900,8479164062,844,841,844,841,14188
20241104,123800,8467210199,842,838,843,838,44015
20241104,123700,8430218256,839,838,839,835,2874
20241104,123600,8427809829,838,836,839,835,14543
20241104,123500,8415638174,836,835,836,834,2627
20241104,123400,8413447048,836,836,837,834,2784
20241104,123300,8411120124,833,836,837,832,14366
20241104,123200,8399142127,836,837,837,836,14280
20241104,123100,8387202914,836,837,838,836,3995
20241104,123000,8383860311,838,835,838,835,2806
20241104,122900,8381514431,832,834,834,831,37298
20241104,122800,8350469738,833,834,835,833,2428
20241104,122700,8348445309,833,834,834,833,11954
20241104,122600,8338486224,834,837,837,833,48569
20241104,122500,8297931138,838,838,839,837,5650
20241104,122400,8293198083,838,839,840,838,20141
20241104,122300,8276301893,839,839,842,839,2273
20241104,122200,8274391548,839,841,841,839,13715
20241104,122100,8262875067,841,841,841,840,3978
20241104,122000,8259533502,841,841,843,841,12473
20241104,121900,8249043518,841,841,843,841,2487
20241104,121800,8246951051,841,839,843,839,14134
20241104,121700,8235073100,839,839,841,838,7581
20241104,121600,8228712216,842,840,842,839,3106
20241104,121500,8226102792,840,836,840,836,4758
20241104,121400,8222116032,836,838,838,836,3630
20241104,121300,8219078532,838,837,839,837,8251
20241104,121200,8212171076,837,837,839,837,3021
20241104,121100,8209641449,837,839,840,837,14867
20241104,121000,8197180417,840,842,842,838,4885
20241104,120900,8193077319,840,842,843,838,33326
20241104,120800,8165090377,840,841,847,840,79829
20241104,120700,8097904463,847,835,847,834,24352
20241104,120600,8077453927,834,834,835,833,6211
20241104,120500,8072274889,833,835,835,833,13999
20241104,120400,8060601713,835,835,836,835,4470
20241104,120300,8056869077,836,837,837,835,3254
20241104,120200,8054149646,836,836,838,836,11746
20241104,120100,8044324547,836,839,839,835,3011
20241104,120000,8041807749,841,839,841,835,116636
20241104,115900,7944255036,839,838,839,837,9215
20241104,115800,7936529005,838,840,841,838,55060
20241104,115700,7890283127,840,841,841,840,6279
20241104,115600,7885005205,841,842,842,841,2618
20241104,115500,7882803167,841,842,842,841,3834
20241104,115400,7879577195,841,842,842,841,10839
20241104,115300,7870456555,842,842,846,841,16698
20241104,115200,7856403242,841,843,843,841,10011
20241104,115100,7847976333,843,841,843,841,26009
20241104,115000,7826102012,841,843,843,841,11082
20241104,114900,7816779730,842,843,843,842,43457
20241104,114800,7780187341,843,843,843,843,3889
20241104,114700,7776908914,843,844,845,843,8717
20241104,114600,7769557756,844,846,846,844,3659
20241104,114500,7766468121,845,845,845,845,3504
20241104,114400,7763507241,845,847,848,845,751
20241104,114300,7762872233,845,849,849,845,7842
20241104,114200,7756219789,849,849,850,847,23048
20241104,114100,7736636973,849,850,850,845,2629
20241104,114000,7734408181,845,845,850,845,4664
20241104,113900,7730459239,844,843,844,842,19518
20241104,113800,7714007148,843,845,845,843,26415
20241104,113700,7691730572,845,847,847,845,15319
20241104,113600,7678765096,847,846,848,846,4127
20241104,113500,7675270507,846,848,850,846,6764
20241104,113400,7669541372,848,850,851,848,16391
20241104,113300,7655613394,850,855,856,850,35375
20241104,113200,7625410983,855,856,858,852,57757
20241104,113100,7575984321,855,854,856,853,30175
20241104,113000,7550190423,853,852,854,851,11139
20241104,112900,7540692723,851,851,852,850,5249
20241104,112800,7536223319,850,851,851,849,4760
20241104,112700,7532174123,849,851,852,849,5653
20241104,112600,7527368416,850,850,852,848,9446
20241104,112500,7519348503,849,850,853,849,22477
20241104,112400,7500216137,853,848,853,847,17391
20241104,112300,7485429889,851,849,853,846,19650
20241104,112200,7468737083,852,844,852,843,21908
20241104,112100,7450151379,844,842,844,842,8077
20241104,112000,7443343603,842,843,843,842,8439
20241104,111900,7436230062,843,843,844,843,9240
20241104,111800,7428440622,843,843,844,843,9265
20241104,111700,7420630127,844,843,844,842,4097
20241104,111600,7417176033,843,844,844,842,23227
20241104,111500,7397594677,844,844,845,844,11174
20241104,111400,7388163255,844,844,845,844,8170
20241104,111300,7381265720,844,845,845,844,5800
20241104,111200,7376365663,845,846,846,844,6392
20241104,111100,7370964912,846,847,848,844,24010
20241104,111000,7350671494,846,847,847,846,1701
20241104,110900,7349231794,847,845,847,845,5470
20241104,110800,7344609031,845,846,848,845,28324
20241104,110700,7320655821,846,847,847,846,7447
20241104,110600,7314354919,847,848,848,847,8510
20241104,110500,7307141827,848,849,849,848,1370
20241104,110400,7305979347,849,848,849,847,10496
20241104,110300,7297078794,848,849,849,848,2218
20241104,110200,7295197900,849,849,849,848,641
20241104,110100,7294654291,849,848,850,847,1715
20241104,110000,7293199875,848,850,851,848,2999
20241104,105900,7290653150,851,847,851,847,345
20241104,105800,7290360111,847,848,851,847,5063
20241104,105700,7286061821,850,853,853,847,9039
20241104,105600,7278397278,853,852,855,851,1746
20241104,105500,7276911219,852,853,855,851,2088
20241104,105400,7275129635,853,853,855,851,23109
20241104,105300,7255413592,853,849,853,849,6318
20241104,105200,7250040064,849,849,850,848,6344
20241104,105100,7244652348,849,847,849,847,5428
20241104,105000,7240050857,847,846,847,845,8028
20241104,104900,7233259194,845,847,847,844,7816
20241104,104800,7226653654,845,848,848,845,2769
20241104,104700,7224312065,848,848,848,845,1200
20241104,104600,7223297702,848,844,849,844,4807
20241104,104500,7219238718,845,848,848,844,21678
20241104,104400,7200920609,849,846,849,846,29905
20241104,104300,7175620796,846,849,849,846,13227
20241104,104200,7164425524,849,846,849,845,1367
20241104,104100,7163268800,846,851,851,845,7292
20241104,104000,7157066944,845,852,853,845,29596
20241104,103900,7131977017,852,853,853,852,3708
20241104,103800,7128817542,853,852,854,852,8558
20241104,103700,7121525722,852,855,855,852,7341
20241104,103600,7115263723,855,854,855,853,1283
20241104,103500,7114168051,855,855,857,855,7850
20241104,103400,7107451124,855,855,856,854,8595
20241104,103300,7100105564,855,852,855,851,11028
20241104,103200,7090692191,853,854,854,851,1662
20241104,103100,7089276974,852,855,855,852,5720
20241104,103000,7084396134,856,856,856,853,3820
20241104,102900,7081127861,856,856,858,853,19897
20241104,102800,7064088914,856,849,857,847,17322
20241104,102700,7049368781,849,856,856,847,23042
20241104,102600,7029762987,855,859,860,855,48895
20241104,102500,6987742080,860,851,860,850,77594
20241104,102400,6921325335,850,848,850,846,6547
20241104,102300,6915767570,849,846,849,843,16787
20241104,102200,6901563165,843,845,846,842,17232
20241104,102100,6887031395,845,845,847,843,10967
20241104,102000,6877772418,847,851,851,841,76174
20241104,101900,6813282612,850,852,852,850,19102
20241104,101800,6797037335,852,853,853,851,8809
20241104,101700,6789529254,851,852,853,850,16171
20241104,101600,6775753838,852,852,853,852,15168
20241104,101500,6762828551,852,851,853,851,37278
20241104,101400,6731060409,852,849,852,849,20900
20241104,101300,6713285429,849,847,850,847,24383
20241104,101200,6692590805,848,844,848,844,24341
20241104,101100,6671981653,844,843,845,842,10667
20241104,101000,6662984983,843,842,843,841,7694
20241104,100900,6656506841,843,842,843,841,11992
20241104,100800,6646416059,841,841,842,840,8437
20241104,100700,6639320217,841,840,842,840,1706
20241104,100600,6637885570,839,840,842,839,22044
20241104,100500,6619364835,841,843,844,839,28827
20241104,100400,6595142376,843,841,843,840,11856
20241104,100300,6585164665,841,841,842,840,6277
20241104,100200,6579887026,841,840,842,840,17943
20241104,100100,6564795462,842,839,842,839,20216
20241104,100000,6547815739,840,840,840,838,6237
20241104,095900,6542581976,838,840,840,836,10420
20241104,095800,6533860447,840,837,840,835,39383
20241104,095700,6500908029,837,838,840,837,16539
20241104,095600,6487055190,838,839,840,837,4566
20241104,095500,6483229247,837,843,843,837,11018
20241104,095400,6473977044,843,835,843,834,19945
20241104,095300,6457270732,836,834,836,833,21921
20241104,095200,6438989788,835,838,838,833,47450
20241104,095100,6399382079,838,844,845,838,68106
20241104,095000,6342118969,845,848,849,844,51902
20241104,094900,6298266931,848,845,848,845,8698
20241104,094800,6290915640,845,850,852,845,80962
20241104,094700,6222309528,850,850,852,847,15402
20241104,094600,6209228009,850,848,850,846,38993
20241104,094500,6176132713,848,844,848,844,42565
20241104,094400,6140197117,844,846,846,843,23290
20241104,094300,6120535381,846,848,849,846,24721
20241104,094200,6099577066,849,849,849,848,23236
20241104,094100,6079870750,849,851,852,848,20081
20241104,094000,6062816532,849,848,854,847,56202
20241104,093900,6014968765,847,848,848,845,28878
20241104,093800,5990520586,847,844,848,844,48169
20241104,093700,5949800289,844,843,846,842,38112
20241104,093600,5917652707,843,850,850,842,75713
20241104,093500,5853637300,849,850,853,848,48820
20241104,093400,5812130130,850,849,853,848,57818
20241104,093300,5762942001,848,850,851,846,54536
20241104,093200,5716662582,850,852,853,849,124849
20241104,093100,5610460188,852,863,863,852,176446
20241104,093000,5459210958,863,863,865,863,68639
20241104,092900,5399913384,863,869,869,863,57563
20241104,092800,5350092637,869,870,871,868,46291
20241104,092700,5309888326,871,868,873,867,93828
20241104,092600,5228070849,868,865,869,862,104308
20241104,092500,5137946196,866,869,869,864,67379
20241104,092400,5079593664,869,869,870,864,190162
20241104,092300,4914728916,869,879,881,868,232847
20241104,092200,4711501575,880,880,882,872,145281
20241104,092100,4584133640,881,895,899,879,293166
20241104,092000,4323754028,898,899,902,881,327095
20241104,091900,4031845144,897,903,913,897,643874
20241104,091800,3448857155,903,894,905,888,260074
20241104,091700,3215243649,894,890,899,887,369304
20241104,091600,2884828018,890,882,894,880,326673
20241104,091500,2595145074,882,879,883,873,178955
20241104,091400,2437920744,878,874,879,873,109592
20241104,091300,2341858760,871,879,879,869,114146
20241104,091200,2241851578,879,868,880,867,195720
20241104,091100,2070956821,868,865,868,864,39827
20241104,091000,2036458253,865,863,866,863,46033
20241104,090900,1996655584,863,867,869,863,63250
20241104,090800,1941876245,866,876,879,862,170743
20241104,090700,1793016577,878,865,878,861,292440
20241104,090600,1538891899,864,867,870,863,95512
20241104,090500,1456217426,867,859,876,857,447715
20241104,090400,1067953883,861,843,862,843,163070
20241104,090300,928912381,843,840,844,840,77234
20241104,090200,863953698,840,856,858,834,224045
20241104,090100,675083169,855,860,861,848,420885
20241104,090000,314250275,858,840,863,839,369578