stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,184300,5179864737,760,760,760,760,46699
20241106,184200,5179864737,760,760,760,760,0
20241106,184100,5179864737,760,760,760,760,0
20241106,184000,5179864737,760,760,760,760,0
20241106,183900,5179864737,760,760,760,760,0
20241106,183800,5179864737,760,760,760,760,0
20241106,183700,5179864737,760,760,760,760,0
20241106,183600,5179864737,760,760,760,760,0
20241106,183500,5179864737,760,760,760,760,0
20241106,183400,5179864737,760,760,760,760,0
20241106,183300,5179864737,760,760,760,760,0
20241106,183200,5179864737,760,760,760,760,0
20241106,183100,5179864737,760,760,760,760,0
20241106,183000,5179864737,760,760,760,760,0
20241106,182900,5179864737,760,760,760,760,0
20241106,182800,5179864737,760,760,760,760,0
20241106,182700,5179864737,760,760,760,760,0
20241106,182600,5179864737,760,760,760,760,0
20241106,182500,5179864737,760,760,760,760,0
20241106,182400,5179864737,760,760,760,760,0
20241106,182300,5179864737,760,760,760,760,0
20241106,182200,5179864737,760,760,760,760,0
20241106,182100,5179864737,760,760,760,760,0
20241106,182000,5179864737,760,760,760,760,0
20241106,181900,5179864737,760,760,760,760,0
20241106,181800,5179864737,760,760,760,760,0
20241106,181700,5179864737,760,760,760,760,0
20241106,181600,5179864737,760,760,760,760,0
20241106,181500,5179864737,760,760,760,760,0
20241106,181400,5179864737,760,760,760,760,0
20241106,181300,5179864737,760,760,760,760,46699
20241106,181200,5179864737,760,760,760,760,0
20241106,181100,5179864737,760,760,760,760,0
20241106,181000,5179864737,760,760,760,760,0
20241106,180900,5179864737,760,760,760,760,0
20241106,180800,5179864737,760,760,760,760,0
20241106,180700,5179864737,760,760,760,760,0
20241106,180600,5179864737,760,760,760,760,0
20241106,180500,5179864737,760,760,760,760,0
20241106,180400,5179864737,760,760,760,760,0
20241106,180300,5179864737,760,760,760,760,0
20241106,180200,5179864737,760,760,760,760,0
20241106,180100,5179864737,760,760,760,760,0
20241106,180000,5179864737,760,760,760,760,0
20241106,175900,5179864737,760,760,760,760,0
20241106,175800,5179864737,760,760,760,760,0
20241106,175700,5179864737,760,760,760,760,0
20241106,175600,5179864737,760,760,760,760,0
20241106,175500,5179864737,760,760,760,760,0
20241106,175400,5179864737,760,760,760,760,0
20241106,175300,5179864737,760,760,760,760,0
20241106,175200,5179864737,760,760,760,760,0
20241106,175100,5179864737,760,760,760,760,0
20241106,175000,5179864737,760,760,760,760,0
20241106,174900,5179864737,760,760,760,760,0
20241106,174800,5179864737,760,760,760,760,0
20241106,174700,5179864737,760,760,760,760,0
20241106,174600,5179864737,760,760,760,760,0
20241106,174500,5179864737,760,760,760,760,0
20241106,174400,5179864737,760,760,760,760,0
20241106,174300,5179864737,760,760,760,760,46699
20241106,174200,5179864737,760,760,760,760,0
20241106,174100,5179864737,760,760,760,760,0
20241106,174000,5179864737,760,760,760,760,0
20241106,173900,5179864737,760,760,760,760,0
20241106,173800,5179864737,760,760,760,760,0
20241106,173700,5179864737,760,760,760,760,0
20241106,173600,5179864737,760,760,760,760,0
20241106,173500,5179864737,760,760,760,760,0
20241106,173400,5179864737,760,760,760,760,0
20241106,173300,5179864737,760,760,760,760,0
20241106,173200,5179864737,760,760,760,760,0
20241106,173100,5179864737,760,760,760,760,0
20241106,173000,5179864737,760,760,760,760,0
20241106,172900,5179864737,760,760,760,760,0
20241106,172800,5179864737,760,760,760,760,0
20241106,172700,5179864737,760,760,760,760,0
20241106,172600,5179864737,760,760,760,760,0
20241106,172500,5179864737,760,760,760,760,0
20241106,172400,5179864737,760,760,760,760,0
20241106,172300,5179864737,760,760,760,760,0
20241106,172200,5179864737,760,760,760,760,0
20241106,172100,5179864737,760,760,760,760,0
20241106,172000,5179864737,760,760,760,760,0
20241106,171900,5179864737,760,760,760,760,0
20241106,171800,5179864737,760,760,760,760,0
20241106,171700,5179864737,760,760,760,760,0
20241106,171600,5179864737,760,760,760,760,0
20241106,171500,5179864737,760,760,760,760,0
20241106,171400,5179864737,760,760,760,760,0
20241106,171300,5179864737,760,760,760,760,46699
20241106,171200,5179864737,760,760,760,760,0
20241106,171100,5179864737,760,760,760,760,0
20241106,171000,5179864737,760,760,760,760,0
20241106,170900,5179864737,760,760,760,760,0
20241106,170800,5179864737,760,760,760,760,0
20241106,170700,5179864737,760,760,760,760,0
20241106,170600,5179864737,760,760,760,760,0
20241106,170500,5179864737,760,760,760,760,0
20241106,170400,5179864737,760,760,760,760,0
20241106,170300,5179864737,760,760,760,760,0
20241106,170200,5179864737,760,760,760,760,0
20241106,170100,5179864737,760,760,760,760,0
20241106,170000,5179864737,760,760,760,760,0
20241106,165900,5179864737,760,760,760,760,0
20241106,165800,5179864737,760,760,760,760,0
20241106,165700,5179864737,760,760,760,760,0
20241106,165600,5179864737,760,760,760,760,0
20241106,165500,5179864737,760,760,760,760,0
20241106,165400,5179864737,760,760,760,760,0
20241106,165300,5179864737,760,760,760,760,0
20241106,165200,5179864737,760,760,760,760,0
20241106,165100,5179864737,760,760,760,760,0
20241106,165000,5179864737,760,760,760,760,0
20241106,164900,5179864737,760,760,760,760,0
20241106,164800,5179864737,760,760,760,760,0
20241106,164700,5179864737,760,760,760,760,0
20241106,164600,5179864737,760,760,760,760,0
20241106,164500,5179864737,760,760,760,760,0
20241106,164400,5179864737,760,760,760,760,0
20241106,164300,5179864737,760,760,760,760,46699
20241106,164200,5179864737,760,760,760,760,0
20241106,164100,5179864737,760,760,760,760,0
20241106,164000,5179864737,760,760,760,760,0
20241106,163900,5179864737,760,760,760,760,0
20241106,163800,5179864737,760,760,760,760,0
20241106,163700,5179864737,760,760,760,760,0
20241106,163600,5179864737,760,760,760,760,0
20241106,163500,5179864737,760,760,760,760,0
20241106,163400,5179864737,760,760,760,760,0
20241106,163300,5179864737,760,760,760,760,0
20241106,163200,5179864737,760,760,760,760,0
20241106,163100,5179864737,760,760,760,760,0
20241106,163000,5179864737,760,760,760,760,0
20241106,162900,5179864737,760,760,760,760,0
20241106,162800,5179864737,760,760,760,760,0
20241106,162700,5179864737,760,760,760,760,0
20241106,162600,5179864737,760,760,760,760,0
20241106,162500,5179864737,760,760,760,760,0
20241106,162400,5179864737,760,760,760,760,0
20241106,162300,5179864737,760,760,760,760,0
20241106,162200,5179864737,760,760,760,760,0
20241106,162100,5179864737,760,760,760,760,0
20241106,162000,5179864737,760,760,760,760,0
20241106,161900,5179864737,760,760,760,760,0
20241106,161800,5179864737,760,760,760,760,0
20241106,161700,5179864737,760,760,760,760,0
20241106,161600,5179864737,760,760,760,760,0
20241106,161500,5179864737,760,760,760,760,0
20241106,161400,5179864737,760,760,760,760,0
20241106,161300,5179864737,760,760,760,760,46699
20241106,161200,5179864737,760,760,760,760,0
20241106,161100,5179864737,760,760,760,760,0
20241106,161000,5179864737,760,760,760,760,0
20241106,160900,5179864737,760,760,760,760,0
20241106,160800,5179864737,760,760,760,760,0
20241106,160700,5179864737,760,760,760,760,0
20241106,160600,5179864737,760,760,760,760,0
20241106,160500,5179864737,760,760,760,760,0
20241106,160400,5179864737,760,760,760,760,0
20241106,160300,5179864737,760,760,760,760,0
20241106,160200,5179864737,760,760,760,760,0
20241106,160100,5179864737,760,760,760,760,0
20241106,160000,5179864737,760,760,760,760,0
20241106,155900,5179864737,760,760,760,760,0
20241106,155800,5179864737,760,760,760,760,0
20241106,155700,5179864737,760,760,760,760,0
20241106,155600,5179864737,760,760,760,760,0
20241106,155500,5179864737,760,760,760,760,0
20241106,155400,5179864737,760,760,760,760,0
20241106,155300,5179864737,760,760,760,760,0
20241106,155200,5179864737,760,760,760,760,0
20241106,155100,5179864737,760,760,760,760,0
20241106,155000,5179864737,760,760,760,760,0
20241106,154900,5179864737,760,760,760,760,0
20241106,154800,5179864737,760,760,760,760,0
20241106,154700,5179864737,760,760,760,760,0
20241106,154600,5179864737,760,760,760,760,0
20241106,154500,5179864737,760,760,760,760,0
20241106,154400,5179864737,760,760,760,760,0
20241106,154300,5179864737,760,760,760,760,46699
20241106,154200,5179864737,760,760,760,760,0
20241106,154100,5179864737,760,760,760,760,0
20241106,154000,5179864737,760,760,760,760,0
20241106,153900,5179864737,760,760,760,760,0
20241106,153800,5179864737,760,760,760,760,0
20241106,153700,5179864737,760,760,760,760,0
20241106,153600,5179864737,760,760,760,760,0
20241106,153500,5179864737,760,760,760,760,0
20241106,153400,5179864737,760,760,760,760,0
20241106,153300,5179864737,760,760,760,760,0
20241106,153200,5179864737,760,760,760,760,0
20241106,153100,5179864737,760,760,760,760,0
20241106,153000,5179864737,760,760,760,760,46699
20241106,152900,5144373497,760,760,760,760,0
20241106,152800,5144373497,760,760,760,760,0
20241106,152700,5144373497,760,760,760,760,0
20241106,152600,5144373497,760,760,760,760,0
20241106,152500,5144373497,760,760,760,760,0
20241106,152400,5144373497,760,760,760,760,0
20241106,152300,5144373497,760,760,760,760,0
20241106,152200,5144373497,760,760,760,760,0
20241106,152100,5144373497,760,760,760,760,0
20241106,152000,5144373497,760,760,760,760,0
20241106,151900,5144373497,760,763,763,759,88704
20241106,151800,5076927531,765,763,765,762,19860
20241106,151700,5061768189,763,765,765,763,19446
20241106,151600,5046908355,765,766,766,764,15550
20241106,151500,5035021894,765,767,768,764,25548
20241106,151400,5015437156,765,762,767,762,11743
20241106,151300,5006468696,763,763,764,762,8329
20241106,151200,5000114237,762,764,764,761,12882
20241106,151100,4990298918,764,765,765,763,3583
20241106,151000,4987562849,765,770,770,763,10960
20241106,150900,4979173384,770,769,771,765,17688
20241106,150800,4965567377,770,766,770,765,12352
20241106,150700,4956116538,771,771,771,765,18097
20241106,150600,4942242168,765,764,771,764,24947
20241106,150500,4923155941,765,761,765,761,45001
20241106,150400,4888852830,761,763,763,761,3040
20241106,150300,4886537260,763,764,764,762,305
20241106,150200,4886304640,764,764,765,760,52576
20241106,150100,4846291541,764,763,764,762,11200
20241106,150000,4837745600,763,763,765,763,16114
20241106,145900,4825449278,763,765,765,762,21896
20241106,145800,4808744335,765,761,765,760,39948
20241106,145700,4778342666,761,765,765,760,17030
20241106,145600,4765389240,765,765,765,760,10838
20241106,145500,4757122177,765,769,769,765,178115
20241106,145400,4620689023,769,772,772,769,6317
20241106,145300,4615830968,769,769,770,769,5094
20241106,145200,4611913588,768,770,771,768,43156
20241106,145100,4578706060,769,772,772,769,120473
20241106,145000,4485827359,773,774,774,772,30709
20241106,144900,4462091837,774,774,775,774,23969
20241106,144800,4443535782,774,774,775,773,5317
20241106,144700,4439421029,773,774,774,773,23666
20241106,144600,4421122517,773,773,773,772,15467
20241106,144500,4409179590,773,777,777,773,8189
20241106,144400,4402847359,777,775,777,774,11564
20241106,144300,4393875471,774,774,777,774,4835
20241106,144200,4390131616,774,776,776,774,3365
20241106,144100,4387526108,776,777,777,774,15826
20241106,144000,4375260134,778,776,778,776,6147
20241106,143900,4370486959,776,777,777,776,7842
20241106,143800,4364395251,777,777,777,777,9224
20241106,143700,4357228203,777,779,779,777,11858
20241106,143600,4347991213,779,779,779,779,2559
20241106,143500,4345997752,778,777,778,777,8966
20241106,143400,4339025304,778,778,778,777,979
20241106,143300,4338263667,778,778,778,778,5148
20241106,143200,4334258523,778,779,779,777,2370
20241106,143100,4332415812,779,778,779,778,502
20241106,143000,4332024938,779,779,779,777,333
20241106,142900,4331766068,777,777,777,777,653
20241106,142800,4331258687,777,780,780,777,2877
20241106,142700,4329023028,780,778,780,778,3312
20241106,142600,4326445668,778,780,780,777,12
20241106,142500,4326436322,776,780,780,776,8470
20241106,142400,4319863594,780,780,780,780,30
20241106,142300,4319840194,780,782,782,775,10531
20241106,142200,4311652426,780,781,781,780,1972
20241106,142100,4310112304,780,780,780,780,2556
20241106,142000,4308118624,779,779,779,778,3788
20241106,141900,4305170952,779,779,779,779,402
20241106,141800,4304857794,779,779,779,776,850
20241106,141700,4304196101,778,775,778,773,15003
20241106,141600,4292561429,772,781,781,772,31528
20241106,141500,4268082147,781,782,782,781,753
20241106,141400,4267494051,782,782,782,782,3629
20241106,141300,4264656173,782,781,782,781,4526
20241106,141200,4261120385,779,778,780,778,17212
20241106,141100,4247709570,778,780,780,778,1002
20241106,141000,4246930012,780,777,780,776,6436
20241106,140900,4241930042,779,778,779,777,9914
20241106,140800,4234222507,778,778,778,778,147
20241106,140700,4234108141,778,777,778,777,8
20241106,140600,4234101921,778,776,778,776,8979
20241106,140500,4227131299,775,775,777,775,5885
20241106,140400,4222566179,775,775,775,773,5157
20241106,140300,4218570703,775,774,776,774,2879
20241106,140200,4216338843,776,775,776,775,2410
20241106,140100,4214469983,773,777,777,773,5752
20241106,140000,4210010767,778,780,780,778,3502
20241106,135900,4207286185,780,776,780,776,2266
20241106,135800,4205524437,775,775,775,775,8035
20241106,135700,4199297312,773,781,781,773,31091
20241106,135600,4175154081,780,774,780,774,101792
20241106,135500,4096086559,773,773,774,773,7381
20241106,135400,4090381036,773,773,774,773,2942
20241106,135300,4088106710,773,773,774,772,1995
20241106,135200,4086564918,773,773,773,772,10749
20241106,135100,4078260064,772,774,774,772,8705
20241106,135000,4071538023,773,772,773,772,7968
20241106,134900,4065380719,772,774,774,772,16808
20241106,134800,4052399541,773,775,775,773,11339
20241106,134700,4043624481,775,775,775,773,10466
20241106,134600,4035533959,775,775,775,774,13482
20241106,134500,4025088741,775,776,776,775,2736
20241106,134400,4022965934,776,777,777,776,14003
20241106,134300,4012094606,777,777,777,776,4916
20241106,134200,4008275695,777,776,777,776,6100
20241106,134100,4003540544,775,775,776,775,8159
20241106,134000,3997217316,776,776,776,775,1833
20241106,133900,3995794928,776,776,776,774,7612
20241106,133800,3989899320,776,776,776,775,234
20241106,133700,3989717770,773,775,778,772,13566
20241106,133600,3979202593,772,777,777,772,10103
20241106,133500,3971400590,776,774,777,772,27226
20241106,133400,3950312823,772,773,773,772,3939
20241106,133300,3947271712,772,775,775,772,7947
20241106,133200,3941133198,772,774,775,772,35441
20241106,133100,3913756019,773,773,773,773,130
20241106,133000,3913655529,773,773,775,773,1856
20241106,132900,3912219873,773,773,774,773,8413
20241106,132800,3905716501,773,775,775,773,15345
20241106,132700,3893836584,775,775,776,774,4707
20241106,132600,3890190799,775,775,775,775,7733
20241106,132500,3884197724,775,776,776,774,11805
20241106,132400,3875054179,776,775,776,775,6686
20241106,132300,3869871869,776,778,778,776,11244
20241106,132200,3861140145,778,778,779,778,2203
20241106,132100,3859425711,778,778,778,776,23055
20241106,132000,3841514989,777,779,779,776,13948
20241106,131900,3830678272,779,778,779,777,3661
20241106,131800,3827830645,778,777,779,777,1633
20241106,131700,3826560507,778,780,780,778,3872
20241106,131600,3823545132,780,780,780,780,1110
20241106,131500,3822679332,780,780,780,780,0
20241106,131400,3822679332,780,780,781,780,1041
20241106,131300,3821866843,779,780,780,779,11719
20241106,131200,3812726024,779,777,779,776,4785
20241106,131100,3809003551,777,776,777,775,16728
20241106,131000,3796029121,776,775,776,775,7155
20241106,130900,3790478487,775,777,777,775,9165
20241106,130800,3783363848,777,778,778,776,40732
20241106,130700,3751725039,778,779,781,778,20252
20241106,130600,3735965969,778,779,779,778,13270
20241106,130500,3725635099,778,777,778,777,4372
20241106,130400,3722234683,778,778,780,778,8885
20241106,130300,3715322143,778,780,780,778,6768
20241106,130200,3710054582,781,780,782,780,6257
20241106,130100,3705173065,780,782,782,780,1270
20241106,130000,3704181689,782,784,784,782,12501
20241106,125900,3694393601,785,785,785,783,1097
20241106,125800,3693534450,785,783,785,783,246
20241106,125700,3693341731,781,783,783,781,9889
20241106,125600,3685615420,780,783,784,780,12946
20241106,125500,3675479301,782,785,785,782,5318
20241106,125400,3671315162,782,781,785,781,3698
20241106,125300,3668425317,781,784,785,781,6096
20241106,125200,3663658237,785,786,786,784,3898
20241106,125100,3660599962,787,785,787,785,6322
20241106,125000,3655635954,786,784,786,784,640
20241106,124900,3655134190,784,786,787,784,9409
20241106,124800,3647747211,787,787,787,785,797
20241106,124700,3647121190,787,785,787,785,928
20241106,124600,3646392196,785,784,785,784,4620
20241106,124500,3642765506,785,784,785,784,2231
20241106,124400,3641016022,784,784,784,784,16618
20241106,124300,3627987510,784,782,784,782,2131
20241106,124200,3626321052,783,784,784,783,4935
20241106,124100,3622452162,784,786,786,784,10676
20241106,124000,3614073796,786,782,786,782,19436
20241106,123900,3598830061,784,781,784,781,1222
20241106,123800,3597874043,784,782,784,781,6302
20241106,123700,3592944246,782,783,783,777,9011
20241106,123600,3585914235,783,779,783,778,101671
20241106,123500,3506440383,779,782,782,779,5395
20241106,123400,3502232182,782,782,782,780,8102
20241106,123300,3495900270,782,778,782,778,15420
20241106,123200,3483886332,778,779,780,777,12475
20241106,123100,3474168434,777,778,780,777,6104
20241106,123000,3469419898,780,781,781,778,2510
20241106,122900,3467465705,782,779,782,779,1433
20241106,122800,3466345908,780,780,781,779,1793
20241106,122700,3464947187,780,780,780,779,4488
20241106,122600,3461448141,780,782,782,777,9735
20241106,122500,3453858489,779,779,781,779,18654
20241106,122400,3439312315,782,780,782,779,18282
20241106,122300,3425046982,781,781,782,781,531
20241106,122200,3424632269,782,777,782,776,32337
20241106,122100,3399438524,777,777,779,776,18059
20241106,122000,3385407274,778,777,778,777,6802
20241106,121900,3380121811,777,779,779,774,52178
20241106,121800,3339587711,779,779,780,778,17696
20241106,121700,3325805296,779,781,781,778,76169
20241106,121600,3266416943,781,782,782,780,27698
20241106,121500,3244790756,782,785,785,782,33822
20241106,121400,3218319984,784,785,786,784,12441
20241106,121300,3208552872,785,784,785,783,6437
20241106,121200,3203506638,783,783,783,782,28475
20241106,121100,3181218631,783,782,783,782,1086
20241106,121000,3180369347,782,784,785,782,35240
20241106,120900,3152767053,785,785,786,784,15522
20241106,120800,3140582282,785,786,790,785,26367
20241106,120700,3119839878,787,786,787,786,3900
20241106,120600,3116774185,788,789,789,787,6270
20241106,120500,3111836352,789,789,789,788,11949
20241106,120400,3102408665,789,790,790,789,5207
20241106,120300,3098295435,790,791,791,790,9989
20241106,120200,3090401730,791,790,791,790,1286
20241106,120100,3089385526,790,789,790,789,981
20241106,120000,3088611160,789,791,791,789,138
20241106,115900,3088502105,789,789,789,789,1
20241106,115800,3088501316,788,789,789,788,3885
20241106,115700,3085437646,789,789,789,788,855
20241106,115600,3084763551,788,791,791,788,25295
20241106,115500,3064784945,791,790,791,790,2695
20241106,115400,3062655564,790,791,791,790,29143
20241106,115300,3039625504,791,792,792,791,7682
20241106,115200,3033545809,792,792,793,792,3661
20241106,115100,3030645422,793,793,793,793,755
20241106,115000,3030046707,792,792,793,792,4927
20241106,114900,3026144402,792,792,792,792,1962
20241106,114800,3024590498,792,792,792,792,2253
20241106,114700,3022806122,792,792,792,792,3809
20241106,114600,3019789394,792,793,793,791,6239
20241106,114500,3014852173,793,790,793,790,5888
20241106,114400,3010185231,790,790,790,789,6001
20241106,114300,3005444760,789,787,790,787,33122
20241106,114200,2979363882,787,789,789,787,17828
20241106,114100,2965311897,789,789,790,789,12870
20241106,114000,2955152163,789,791,791,787,115290
20241106,113900,2864119439,790,792,792,790,120080
20241106,113800,2769240686,792,792,792,792,2877
20241106,113700,2766962102,792,792,792,791,14711
20241106,113600,2755325085,791,792,793,791,42140
20241106,113500,2721963499,792,792,795,792,16058
20241106,113400,2709244392,792,793,795,792,25981
20241106,113300,2688659518,793,792,793,792,10119
20241106,113200,2680640674,792,793,794,792,19774
20241106,113100,2664961248,794,793,794,792,15607
20241106,113000,2652595189,793,794,794,792,64713
20241106,112900,2601280109,794,794,795,794,11468
20241106,112800,2592174507,794,794,795,794,13454
20241106,112700,2581491715,794,796,796,794,8407
20241106,112600,2574806500,796,796,796,796,248
20241106,112500,2574609092,797,795,797,794,17201
20241106,112400,2560938399,797,797,797,797,0
20241106,112300,2560938399,797,796,797,795,112
20241106,112200,2560849337,796,796,796,795,44739
20241106,112100,2525276466,795,796,797,795,934
20241106,112000,2524532954,796,796,796,796,978
20241106,111900,2523754466,796,796,796,795,8098
20241106,111800,2517308774,796,799,799,796,52128
20241106,111700,2475782653,800,800,800,800,816
20241106,111600,2475129853,798,800,800,798,1592
20241106,111500,2473858406,798,797,798,797,5314
20241106,111400,2469620148,797,798,798,797,8610
20241106,111300,2462751161,798,799,799,798,9679
20241106,111200,2455022954,800,800,801,800,515
20241106,111100,2454610880,800,800,801,800,3730
20241106,111000,2451624350,800,800,801,799,2212
20241106,110900,2449856749,800,800,801,800,2172
20241106,110800,2448119138,800,799,801,799,8239
20241106,110700,2441534460,799,799,799,798,2054
20241106,110600,2439893965,799,799,799,799,1684
20241106,110500,2438548449,798,798,799,797,4491
20241106,110400,2434964783,799,799,799,798,840
20241106,110300,2434293739,798,798,798,798,14652
20241106,110200,2422601443,798,797,798,796,5733
20241106,110100,2418032114,797,797,797,796,4943
20241106,110000,2414096635,797,798,798,796,49877
20241106,105900,2374338921,799,799,799,799,1718
20241106,105800,2372966239,799,799,799,799,13837
20241106,105700,2361910476,799,802,802,799,4401
20241106,105600,2358385694,803,801,803,800,2490
20241106,105500,2356389686,801,801,802,800,14577
20241106,105400,2344713709,800,800,800,800,5995
20241106,105300,2339917709,801,798,801,797,501
20241106,105200,2339518051,797,800,800,797,15117
20241106,105100,2327462717,799,800,800,799,755
20241106,105000,2326859244,799,799,800,799,10766
20241106,104900,2318257090,798,798,800,798,1010
20241106,104800,2317450106,798,800,800,798,27341
20241106,104700,2295631982,796,796,800,796,64322
20241106,104600,2244360828,796,797,797,796,4901
20241106,104500,2240459183,797,797,797,796,530
20241106,104400,2240037126,797,800,800,797,8310
20241106,104300,2233410530,800,800,801,799,4478
20241106,104200,2229828946,800,800,801,800,1509
20241106,104100,2228621651,799,797,799,797,8637
20241106,104000,2221723265,798,796,798,796,8137
20241106,103900,2215243733,796,797,797,795,12267
20241106,103800,2205478599,797,797,798,797,11651
20241106,103700,2196190800,797,796,797,795,21165
20241106,103600,2179333531,797,797,799,796,12545
20241106,103500,2169333248,797,799,799,796,25032
20241106,103400,2149371304,798,798,799,798,18185
20241106,103300,2134843508,798,798,800,798,8263
20241106,103200,2128243312,798,797,798,795,2617
20241106,103100,2126160794,795,799,800,794,34901
20241106,103000,2098412294,796,796,798,796,6743
20241106,102900,2093043369,797,800,800,796,6203
20241106,102800,2088101069,800,795,800,795,6090
20241106,102700,2083252273,795,799,799,795,58827
20241106,102600,2036445705,799,801,801,799,18286
20241106,102500,2021816134,800,802,802,799,28615
20241106,102400,1998894146,801,799,802,798,12375
20241106,102300,1988995230,799,801,801,798,4297
20241106,102200,1985563755,801,801,802,800,8378
20241106,102100,1978858805,801,800,801,800,5914
20241106,102000,1974126651,800,800,800,799,11872
20241106,101900,1964635366,800,796,800,796,13522
20241106,101800,1953861035,796,797,800,796,46161
20241106,101700,1917082349,797,800,800,797,5718
20241106,101600,1912522595,800,801,801,800,2900
20241106,101500,1910201795,802,800,802,795,55594
20241106,101400,1865828451,799,798,799,796,24690
20241106,101300,1846154571,798,799,800,797,18038
20241106,101200,1831756270,799,800,800,799,21829
20241106,101100,1814298092,800,798,800,796,28150
20241106,101000,1791858744,797,797,798,795,30575
20241106,100900,1767513164,797,798,798,796,7783
20241106,100800,1761311430,798,799,800,796,18710
20241106,100700,1746395453,799,799,802,798,24495
20241106,100600,1726833311,801,805,805,800,43372
20241106,100500,1692082837,805,803,805,802,6293
20241106,100400,1687031046,803,806,806,802,18275
20241106,100300,1672366416,806,810,810,803,56277
20241106,100200,1627048841,810,804,810,801,34312
20241106,100100,1599477954,803,804,806,801,73188
20241106,100000,1540762782,807,808,809,803,60752
20241106,095900,1491791756,808,810,810,804,67626
20241106,095800,1437276798,810,810,815,806,127110
20241106,095700,1334111659,810,807,812,803,53205
20241106,095600,1291058853,809,813,814,807,30152
20241106,095500,1266610522,813,808,815,807,38960
20241106,095400,1235021599,808,804,808,802,37259
20241106,095300,1205055095,806,809,809,803,8163
20241106,095200,1198478030,809,809,809,802,26188
20241106,095100,1177430002,809,809,810,807,11907
20241106,095000,1167795605,809,812,813,809,18103
20241106,094900,1153103598,809,802,813,800,72312
20241106,094800,1094648917,802,800,802,800,11148
20241106,094700,1085726187,802,801,802,800,9635
20241106,094600,1078015176,801,798,801,798,18468
20241106,094500,1063232847,799,796,799,796,11926
20241106,094400,1053709148,796,799,799,795,32592
20241106,094300,1027764819,798,798,799,798,7440
20241106,094200,1021826975,799,800,800,799,12476
20241106,094100,1011852347,800,800,800,799,11821
20241106,094000,1002403045,800,800,801,800,14257
20241106,093900,990996740,801,799,801,799,13440
20241106,093800,980240073,800,797,801,797,10049
20241106,093700,972224623,798,800,800,798,11917
20241106,093600,962702449,801,802,802,801,2483
20241106,093500,960711453,804,802,805,799,8296
20241106,093400,954077202,802,802,802,799,1579
20241106,093300,952812551,797,800,802,797,14996
20241106,093200,940838086,802,803,806,801,18182
20241106,093100,926245521,803,800,805,798,12748
20241106,093000,915999102,800,796,801,795,26855
20241106,092900,894629110,796,799,799,794,33878
20241106,092800,867618064,799,803,804,799,39681
20241106,092700,835873817,802,804,804,802,26070
20241106,092600,814942809,803,807,809,802,17152
20241106,092500,801132578,807,808,811,807,34045
20241106,092400,773593501,808,805,808,804,10259
20241106,092300,765323078,805,806,807,804,16034
20241106,092200,752401096,806,804,806,804,15935
20241106,092100,739571215,804,803,805,802,30344
20241106,092000,715197487,803,801,803,800,17272
20241106,091900,701364761,802,804,804,800,2719
20241106,091800,699184157,800,804,804,800,4011
20241106,091700,695973379,802,800,805,800,4524
20241106,091600,692350188,801,812,812,801,18100
20241106,091500,677840191,813,803,814,800,26096
20241106,091400,656781202,803,798,803,797,33176
20241106,091300,630243272,797,797,800,796,30266
20241106,091200,606077315,797,794,797,792,72720
20241106,091100,548407097,794,796,796,793,27678
20241106,091000,526427730,796,796,800,794,28861
20241106,090900,503461208,800,796,800,794,30058
20241106,090800,479537402,796,798,802,796,28515
20241106,090700,456811499,802,806,806,797,125211
20241106,090600,356667987,806,808,809,804,18073
20241106,090500,342080400,808,802,808,800,71040
20241106,090400,285051188,801,800,801,799,63761
20241106,090300,234031537,800,801,803,799,64786
20241106,090200,182133155,800,804,804,799,49707
20241106,090100,142363827,799,798,808,798,62459
20241106,090000,92449501,798,821,821,792,114363