stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184300,1902814082,676,676,676,676,45341
20241112,184200,1902814082,676,676,676,676,0
20241112,184100,1902814082,676,676,676,676,0
20241112,184000,1902814082,676,676,676,676,0
20241112,183900,1902814082,676,676,676,676,0
20241112,183800,1902814082,676,676,676,676,0
20241112,183700,1902814082,676,676,676,676,0
20241112,183600,1902814082,676,676,676,676,0
20241112,183500,1902814082,676,676,676,676,0
20241112,183400,1902814082,676,676,676,676,0
20241112,183300,1902814082,676,676,676,676,0
20241112,183200,1902814082,676,676,676,676,0
20241112,183100,1902814082,676,676,676,676,0
20241112,183000,1902814082,676,676,676,676,0
20241112,182900,1902814082,676,676,676,676,0
20241112,182800,1902814082,676,676,676,676,0
20241112,182700,1902814082,676,676,676,676,0
20241112,182600,1902814082,676,676,676,676,0
20241112,182500,1902814082,676,676,676,676,0
20241112,182400,1902814082,676,676,676,676,0
20241112,182300,1902814082,676,676,676,676,0
20241112,182200,1902814082,676,676,676,676,0
20241112,182100,1902814082,676,676,676,676,0
20241112,182000,1902814082,676,676,676,676,0
20241112,181900,1902814082,676,676,676,676,0
20241112,181800,1902814082,676,676,676,676,0
20241112,181700,1902814082,676,676,676,676,0
20241112,181600,1902814082,676,676,676,676,0
20241112,181500,1902814082,676,676,676,676,0
20241112,181400,1902814082,676,676,676,676,0
20241112,181300,1902814082,676,676,676,676,45341
20241112,181200,1902814082,676,676,676,676,0
20241112,181100,1902814082,676,676,676,676,0
20241112,181000,1902814082,676,676,676,676,0
20241112,180900,1902814082,676,676,676,676,0
20241112,180800,1902814082,676,676,676,676,0
20241112,180700,1902814082,676,676,676,676,0
20241112,180600,1902814082,676,676,676,676,0
20241112,180500,1902814082,676,676,676,676,0
20241112,180400,1902814082,676,676,676,676,0
20241112,180300,1902814082,676,676,676,676,0
20241112,180200,1902814082,676,676,676,676,0
20241112,180100,1902814082,676,676,676,676,0
20241112,180000,1902814082,676,676,676,676,0
20241112,175900,1902814082,676,676,676,676,0
20241112,175800,1902814082,676,676,676,676,0
20241112,175700,1902814082,676,676,676,676,0
20241112,175600,1902814082,676,676,676,676,0
20241112,175500,1902814082,676,676,676,676,0
20241112,175400,1902814082,676,676,676,676,0
20241112,175300,1902814082,676,676,676,676,0
20241112,175200,1902814082,676,676,676,676,0
20241112,175100,1902814082,676,676,676,676,0
20241112,175000,1902814082,676,676,676,676,0
20241112,174900,1902814082,676,676,676,676,0
20241112,174800,1902814082,676,676,676,676,0
20241112,174700,1902814082,676,676,676,676,0
20241112,174600,1902814082,676,676,676,676,0
20241112,174500,1902814082,676,676,676,676,0
20241112,174400,1902814082,676,676,676,676,0
20241112,174300,1902814082,676,676,676,676,45341
20241112,174200,1902814082,676,676,676,676,0
20241112,174100,1902814082,676,676,676,676,0
20241112,174000,1902814082,676,676,676,676,0
20241112,173900,1902814082,676,676,676,676,0
20241112,173800,1902814082,676,676,676,676,0
20241112,173700,1902814082,676,676,676,676,0
20241112,173600,1902814082,676,676,676,676,0
20241112,173500,1902814082,676,676,676,676,0
20241112,173400,1902814082,676,676,676,676,0
20241112,173300,1902814082,676,676,676,676,0
20241112,173200,1902814082,676,676,676,676,0
20241112,173100,1902814082,676,676,676,676,0
20241112,173000,1902814082,676,676,676,676,0
20241112,172900,1902814082,676,676,676,676,0
20241112,172800,1902814082,676,676,676,676,0
20241112,172700,1902814082,676,676,676,676,0
20241112,172600,1902814082,676,676,676,676,0
20241112,172500,1902814082,676,676,676,676,0
20241112,172400,1902814082,676,676,676,676,0
20241112,172300,1902814082,676,676,676,676,0
20241112,172200,1902814082,676,676,676,676,0
20241112,172100,1902814082,676,676,676,676,0
20241112,172000,1902814082,676,676,676,676,0
20241112,171900,1902814082,676,676,676,676,0
20241112,171800,1902814082,676,676,676,676,0
20241112,171700,1902814082,676,676,676,676,0
20241112,171600,1902814082,676,676,676,676,0
20241112,171500,1902814082,676,676,676,676,0
20241112,171400,1902814082,676,676,676,676,0
20241112,171300,1902814082,676,676,676,676,45341
20241112,171200,1902814082,676,676,676,676,0
20241112,171100,1902814082,676,676,676,676,0
20241112,171000,1902814082,676,676,676,676,0
20241112,170900,1902814082,676,676,676,676,0
20241112,170800,1902814082,676,676,676,676,0
20241112,170700,1902814082,676,676,676,676,0
20241112,170600,1902814082,676,676,676,676,0
20241112,170500,1902814082,676,676,676,676,0
20241112,170400,1902814082,676,676,676,676,0
20241112,170300,1902814082,676,676,676,676,0
20241112,170200,1902814082,676,676,676,676,0
20241112,170100,1902814082,676,676,676,676,0
20241112,170000,1902814082,676,676,676,676,0
20241112,165900,1902814082,676,676,676,676,0
20241112,165800,1902814082,676,676,676,676,0
20241112,165700,1902814082,676,676,676,676,0
20241112,165600,1902814082,676,676,676,676,0
20241112,165500,1902814082,676,676,676,676,0
20241112,165400,1902814082,676,676,676,676,0
20241112,165300,1902814082,676,676,676,676,0
20241112,165200,1902814082,676,676,676,676,0
20241112,165100,1902814082,676,676,676,676,0
20241112,165000,1902814082,676,676,676,676,0
20241112,164900,1902814082,676,676,676,676,0
20241112,164800,1902814082,676,676,676,676,0
20241112,164700,1902814082,676,676,676,676,0
20241112,164600,1902814082,676,676,676,676,0
20241112,164500,1902814082,676,676,676,676,0
20241112,164400,1902814082,676,676,676,676,0
20241112,164300,1902814082,676,676,676,676,45341
20241112,164200,1902814082,676,676,676,676,0
20241112,164100,1902814082,676,676,676,676,0
20241112,164000,1902814082,676,676,676,676,0
20241112,163900,1902814082,676,676,676,676,0
20241112,163800,1902814082,676,676,676,676,0
20241112,163700,1902814082,676,676,676,676,0
20241112,163600,1902814082,676,676,676,676,0
20241112,163500,1902814082,676,676,676,676,0
20241112,163400,1902814082,676,676,676,676,0
20241112,163300,1902814082,676,676,676,676,0
20241112,163200,1902814082,676,676,676,676,0
20241112,163100,1902814082,676,676,676,676,0
20241112,163000,1902814082,676,676,676,676,0
20241112,162900,1902814082,676,676,676,676,0
20241112,162800,1902814082,676,676,676,676,0
20241112,162700,1902814082,676,676,676,676,0
20241112,162600,1902814082,676,676,676,676,0
20241112,162500,1902814082,676,676,676,676,0
20241112,162400,1902814082,676,676,676,676,0
20241112,162300,1902814082,676,676,676,676,0
20241112,162200,1902814082,676,676,676,676,0
20241112,162100,1902814082,676,676,676,676,0
20241112,162000,1902814082,676,676,676,676,0
20241112,161900,1902814082,676,676,676,676,0
20241112,161800,1902814082,676,676,676,676,0
20241112,161700,1902814082,676,676,676,676,0
20241112,161600,1902814082,676,676,676,676,0
20241112,161500,1902814082,676,676,676,676,0
20241112,161400,1902814082,676,676,676,676,0
20241112,161300,1902814082,676,676,676,676,45341
20241112,161200,1902814082,676,676,676,676,0
20241112,161100,1902814082,676,676,676,676,0
20241112,161000,1902814082,676,676,676,676,0
20241112,160900,1902814082,676,676,676,676,0
20241112,160800,1902814082,676,676,676,676,0
20241112,160700,1902814082,676,676,676,676,0
20241112,160600,1902814082,676,676,676,676,0
20241112,160500,1902814082,676,676,676,676,0
20241112,160400,1902814082,676,676,676,676,0
20241112,160300,1902814082,676,676,676,676,0
20241112,160200,1902814082,676,676,676,676,0
20241112,160100,1902814082,676,676,676,676,0
20241112,160000,1902814082,676,676,676,676,0
20241112,155900,1902814082,676,676,676,676,0
20241112,155800,1902814082,676,676,676,676,0
20241112,155700,1902814082,676,676,676,676,0
20241112,155600,1902814082,676,676,676,676,0
20241112,155500,1902814082,676,676,676,676,0
20241112,155400,1902814082,676,676,676,676,0
20241112,155300,1902814082,676,676,676,676,0
20241112,155200,1902814082,676,676,676,676,0
20241112,155100,1902814082,676,676,676,676,0
20241112,155000,1902814082,676,676,676,676,0
20241112,154900,1902814082,676,676,676,676,0
20241112,154800,1902814082,676,676,676,676,0
20241112,154700,1902814082,676,676,676,676,0
20241112,154600,1902814082,676,676,676,676,0
20241112,154500,1902814082,676,676,676,676,0
20241112,154400,1902814082,676,676,676,676,0
20241112,154300,1902814082,676,676,676,676,45341
20241112,154200,1902814082,676,676,676,676,0
20241112,154100,1902814082,676,676,676,676,0
20241112,154000,1902814082,676,676,676,676,0
20241112,153900,1902814082,676,676,676,676,0
20241112,153800,1902814082,676,676,676,676,0
20241112,153700,1902814082,676,676,676,676,0
20241112,153600,1902814082,676,676,676,676,0
20241112,153500,1902814082,676,676,676,676,0
20241112,153400,1902814082,676,676,676,676,0
20241112,153300,1902814082,676,676,676,676,0
20241112,153200,1902814082,676,676,676,676,0
20241112,153100,1902814082,676,676,676,676,0
20241112,153000,1902814082,676,676,676,676,45341
20241112,152900,1872163566,676,676,676,676,0
20241112,152800,1872163566,676,676,676,676,0
20241112,152700,1872163566,676,676,676,676,0
20241112,152600,1872163566,676,676,676,676,0
20241112,152500,1872163566,676,676,676,676,0
20241112,152400,1872163566,676,676,676,676,0
20241112,152300,1872163566,676,676,676,676,0
20241112,152200,1872163566,676,676,676,676,0
20241112,152100,1872163566,676,676,676,676,0
20241112,152000,1872163566,676,676,676,676,0
20241112,151900,1872163566,676,675,676,675,5554
20241112,151800,1868414427,676,676,676,675,1766
20241112,151700,1867221461,676,676,677,675,10877
20241112,151600,1859870208,676,675,676,674,9804
20241112,151500,1853248053,675,674,675,674,2946
20241112,151400,1851262130,674,675,676,673,12088
20241112,151300,1843112383,676,678,678,676,2
20241112,151200,1843111029,675,675,675,675,2683
20241112,151100,1841300004,674,675,675,674,1860
20241112,151000,1840046358,675,675,675,674,3581
20241112,150900,1837631426,675,676,676,674,11019
20241112,150800,1830197601,675,675,675,675,600
20241112,150700,1829792601,674,674,674,674,100
20241112,150600,1829725201,674,674,674,674,57
20241112,150500,1829686783,674,675,675,674,9895
20241112,150400,1823017480,675,678,678,675,50906
20241112,150300,1788606013,679,679,679,679,2233
20241112,150200,1787089806,679,676,679,676,36750
20241112,150100,1762205751,675,675,675,674,1130
20241112,150000,1761443006,675,674,675,674,2222
20241112,145900,1759944313,675,674,675,674,691
20241112,145800,1759478529,674,675,675,674,6245
20241112,145700,1755263336,675,674,675,674,2605
20241112,145600,1753507561,674,675,675,674,3134
20241112,145500,1751395111,675,675,675,675,167
20241112,145400,1751282386,675,675,675,675,1000
20241112,145300,1750607386,675,675,675,675,1528
20241112,145200,1749575986,675,673,675,673,5010
20241112,145100,1746202256,674,676,676,674,1180
20241112,145000,1745406776,676,673,676,673,4692
20241112,144900,1742248175,676,675,676,674,2022
20241112,144800,1740883607,675,674,675,674,839
20241112,144700,1740317371,674,673,674,673,3500
20241112,144600,1737961471,674,677,677,674,9648
20241112,144500,1731451956,677,675,678,675,21905
20241112,144400,1716625447,674,674,674,674,2
20241112,144300,1716624099,675,674,675,674,3028
20241112,144200,1714583212,674,673,674,673,3557
20241112,144100,1712187043,669,673,673,669,28393
20241112,144000,1693161130,673,676,676,673,28587
20241112,143900,1673857183,676,675,676,675,2460
20241112,143800,1672196663,675,673,675,673,12983
20241112,143700,1663447776,673,673,673,673,2516
20241112,143600,1661754508,673,672,673,672,2653
20241112,143500,1659971472,672,671,672,671,1656
20241112,143400,1658860286,671,671,671,671,1336
20241112,143300,1657963830,672,672,672,672,5706
20241112,143200,1654129398,672,674,674,672,6984
20241112,143100,1649426777,673,674,674,673,1957
20241112,143000,1648108259,674,674,674,673,2683
20241112,142900,1646299970,674,674,674,673,4113
20241112,142800,1643527860,673,673,673,673,3431
20241112,142700,1641218797,672,672,672,671,8742
20241112,142600,1635345053,672,672,672,672,2627
20241112,142500,1633579709,672,672,672,672,4181
20241112,142400,1630770077,672,672,672,672,2928
20241112,142300,1628802461,673,672,673,672,6612
20241112,142200,1624359187,672,672,672,672,858
20241112,142100,1623782611,672,672,672,672,1490
20241112,142000,1622781331,671,671,671,671,500
20241112,141900,1622445831,671,671,671,671,1400
20241112,141800,1621506431,671,669,671,669,19010
20241112,141700,1608771496,668,668,668,668,1146
20241112,141600,1608005968,668,669,669,668,3330
20241112,141500,1605779285,670,670,670,670,2000
20241112,141400,1604439285,670,670,670,670,3
20241112,141300,1604437275,670,671,671,670,1325
20241112,141200,1603549521,671,671,671,671,1146
20241112,141100,1602780555,671,671,671,671,30
20241112,141000,1602760425,671,671,671,671,4
20241112,140900,1602757741,670,670,670,670,38
20241112,140800,1602732281,670,670,670,670,0
20241112,140700,1602732281,670,670,670,670,6018
20241112,140600,1598700221,670,671,671,670,5372
20241112,140500,1595100980,671,671,671,671,1495
20241112,140400,1594097835,672,672,672,672,1
20241112,140300,1594097163,671,671,673,671,13379
20241112,140200,1585119243,671,670,671,669,760
20241112,140100,1584609433,671,671,671,671,0
20241112,140000,1584609433,671,670,671,667,8801
20241112,135900,1578730932,671,669,671,669,593
20241112,135800,1578333690,670,670,670,670,1
20241112,135700,1578333020,671,671,671,671,0
20241112,135600,1578333020,671,671,671,671,102
20241112,135500,1578264578,671,671,671,671,8
20241112,135400,1578259210,671,670,671,669,4567
20241112,135300,1575199341,670,670,670,669,5055
20241112,135200,1571814491,670,670,670,670,14
20241112,135100,1571805111,669,669,669,669,2991
20241112,135000,1569804132,667,668,669,667,1350
20241112,134900,1568902080,668,667,668,667,2044
20241112,134800,1567538599,667,668,668,667,2307
20241112,134700,1565997585,668,668,669,667,6139
20241112,134600,1561898219,668,669,669,668,1897
20241112,134500,1560631013,668,668,668,668,1538
20241112,134400,1559603629,668,667,668,667,2202
20241112,134300,1558132853,668,668,669,668,8968
20241112,134200,1552140775,668,669,669,668,3077
20241112,134100,1550085334,670,670,670,670,10
20241112,134000,1550078634,671,671,671,670,2166
20241112,133900,1548627348,671,670,671,670,128
20241112,133800,1548541579,670,668,670,667,1245
20241112,133700,1547710026,669,670,670,669,117
20241112,133600,1547631747,670,671,671,669,68
20241112,133500,1547586194,671,671,671,671,19
20241112,133400,1547573445,671,673,673,670,43
20241112,133300,1547544581,672,670,672,669,37605
20241112,133200,1522378986,670,671,671,670,4122
20241112,133100,1519613164,671,669,671,668,61
20241112,133000,1519572304,671,668,671,668,43996
20241112,132900,1490129324,667,669,669,667,9539
20241112,132800,1483761632,668,670,670,668,926
20241112,132700,1483142057,670,669,670,669,7509
20241112,132600,1478118525,668,669,669,668,263
20241112,132500,1477942821,669,670,671,669,124
20241112,132400,1477859771,667,670,670,667,970
20241112,132300,1477212578,673,671,673,671,1017
20241112,132200,1476530153,671,671,671,671,37
20241112,132100,1476505326,672,672,672,672,0
20241112,132000,1476505326,672,670,672,667,184
20241112,131900,1476381952,673,673,673,673,294
20241112,131800,1476184090,673,673,673,673,16
20241112,131700,1476173322,675,673,675,660,173583
20241112,131600,1360478803,674,674,674,674,9339
20241112,131500,1354184317,673,674,674,673,2228
20241112,131400,1352682646,674,673,674,673,6136
20241112,131300,1348553106,673,672,673,672,2456
20241112,131200,1346902673,671,672,672,671,5909
20241112,131100,1342931826,673,673,673,673,556
20241112,131000,1342557638,673,674,674,673,615
20241112,130900,1342143633,674,674,674,674,9
20241112,130800,1342137567,674,675,675,674,65
20241112,130700,1342093743,676,674,676,674,224
20241112,130600,1341942739,676,676,676,676,0
20241112,130500,1341942739,676,674,676,674,51
20241112,130400,1341908361,676,676,676,676,265
20241112,130300,1341729221,676,676,676,676,52
20241112,130200,1341694069,676,676,676,676,100
20241112,130100,1341626469,676,674,676,674,1042
20241112,130000,1340924159,674,673,674,673,5509
20241112,125900,1337211654,673,673,673,673,439
20241112,125800,1336916207,673,674,674,673,63
20241112,125700,1336873795,674,673,674,672,7002
20241112,125600,1332158394,673,673,673,673,1239
20241112,125500,1331324547,673,672,673,672,351
20241112,125400,1331088628,672,673,673,672,6790
20241112,125300,1326524628,672,672,672,672,0
20241112,125200,1326524628,672,672,672,672,0
20241112,125100,1326524628,672,673,673,672,422
20241112,125000,1326240640,672,673,673,672,3969
20241112,124900,1323571108,673,673,673,673,5546
20241112,124800,1319838650,673,673,673,673,11166
20241112,124700,1312323932,674,674,674,674,3120
20241112,124600,1310221052,674,677,677,674,1958
20241112,124500,1308897586,677,676,677,676,26
20241112,124400,1308880009,677,677,677,677,173
20241112,124300,1308762888,676,675,676,675,3337
20241112,124200,1306508076,676,674,676,674,195
20241112,124100,1306376644,674,673,674,673,5550
20241112,124000,1302636991,673,674,674,673,3599
20241112,123900,1300214441,674,674,674,674,948
20241112,123800,1299575489,674,674,674,674,23
20241112,123700,1299559987,674,675,675,674,6887
20241112,123600,1294914548,676,675,676,675,991
20241112,123500,1294245579,675,675,675,674,131
20241112,123400,1294157254,674,674,674,674,1000
20241112,123300,1293483254,674,674,674,674,571
20241112,123200,1293098400,674,674,674,674,130
20241112,123100,1293010780,674,674,674,674,1907
20241112,123000,1291725462,674,676,676,673,1572
20241112,122900,1290665834,676,676,676,676,110
20241112,122800,1290591474,676,674,676,674,2
20241112,122700,1290590124,676,676,676,676,3
20241112,122600,1290588096,676,675,676,675,26
20241112,122500,1290570521,676,675,676,675,110
20241112,122400,1290496270,675,675,675,675,25
20241112,122300,1290479395,676,676,676,676,0
20241112,122200,1290479395,676,672,676,671,1914
20241112,122100,1289193465,672,675,676,672,1855
20241112,122000,1287945472,677,677,677,677,100
20241112,121900,1287877772,677,675,677,675,4
20241112,121800,1287875070,677,675,677,675,2765
20241112,121700,1286005941,676,675,676,673,1198
20241112,121600,1285197294,675,672,675,672,2474
20241112,121500,1283533139,673,673,673,673,435
20241112,121400,1283240384,673,672,673,672,6
20241112,121300,1283236351,673,673,673,672,7
20241112,121200,1283231642,671,673,673,671,2687
20241112,121100,1281426896,673,672,673,671,5505
20241112,121000,1277728664,674,674,674,674,0
20241112,120900,1277728664,674,671,675,671,8
20241112,120800,1277723275,676,674,676,670,32111
20241112,120700,1256179807,676,674,676,674,901
20241112,120600,1255571131,676,675,676,675,1511
20241112,120500,1254551195,675,674,675,671,34786
20241112,120400,1231177457,675,676,676,675,32
20241112,120300,1231155856,673,673,673,673,500
20241112,120200,1230819356,677,675,677,673,46
20241112,120100,1230788356,677,675,677,674,4800
20241112,120000,1227551233,677,674,677,673,8005
20241112,115900,1222151171,675,675,675,674,652
20241112,115800,1221711072,676,676,676,676,0
20241112,115700,1221711072,676,676,676,675,12
20241112,115600,1221702970,673,676,676,673,5082
20241112,115500,1218282781,673,673,673,673,33
20241112,115400,1218260572,676,676,676,676,700
20241112,115300,1217787372,676,677,677,675,69
20241112,115200,1217740735,677,677,677,677,1
20241112,115100,1217740058,676,676,676,676,3616
20241112,115000,1215295642,676,676,676,676,1500
20241112,114900,1214281642,678,679,679,672,2052
20241112,114800,1212898015,677,679,679,677,134
20241112,114700,1212807240,677,675,679,675,24006
20241112,114600,1196518850,678,679,679,675,15503
20241112,114500,1186013537,679,677,679,675,3125
20241112,114400,1183899401,677,676,677,676,742
20241112,114300,1183397683,677,672,677,672,831
20241112,114200,1182837061,674,671,674,671,7037
20241112,114100,1178104388,671,672,672,671,11333
20241112,114000,1170498945,672,672,673,671,2753
20241112,113900,1168650574,672,672,673,672,373
20241112,113800,1168399916,671,671,672,671,2486
20241112,113700,1166731298,672,671,672,671,9094
20241112,113600,1160628606,671,672,672,671,2470
20241112,113500,1158969648,673,674,675,673,1168
20241112,113400,1158182828,677,675,677,675,187
20241112,113300,1158056599,677,677,677,677,0
20241112,113200,1158056599,677,675,677,675,49
20241112,113100,1158023522,677,675,677,674,2118
20241112,113000,1156591871,675,674,675,674,16
20241112,112900,1156581081,677,676,678,671,16756
20241112,112800,1145298795,677,679,679,677,3145
20241112,112700,1143169023,680,679,680,679,418
20241112,112600,1142885111,680,680,680,677,2385
20241112,112500,1141266620,680,680,680,680,1000
20241112,112400,1140586620,680,678,680,678,1013
20241112,112300,1139899804,678,681,681,678,187
20241112,112200,1139772951,678,678,678,678,337
20241112,112100,1139544465,678,679,679,678,14158
20241112,112000,1129945340,681,680,681,679,19
20241112,111900,1129932409,679,679,679,677,3780
20241112,111800,1127370599,681,680,681,679,5280
20241112,111700,1123785347,682,682,682,682,0
20241112,111600,1123785347,682,682,682,680,7101
20241112,111500,1118950032,682,681,682,679,20546
20241112,111400,1104968200,681,681,681,679,265
20241112,111300,1104787993,680,679,680,678,11264
20241112,111200,1097149579,678,681,681,678,2711
20241112,111100,1095309875,681,681,681,681,86
20241112,111000,1095251309,681,679,681,679,6818
20241112,110900,1090612405,679,678,679,677,1533
20241112,110800,1089572918,679,677,679,677,1603
20241112,110700,1088487685,677,679,679,677,967
20241112,110600,1087832053,679,679,681,678,10887
20241112,110500,1080441132,679,677,679,676,2408
20241112,110400,1078810954,677,679,679,677,4414
20241112,110300,1075814567,679,679,680,678,231
20241112,110200,1075657659,681,678,681,677,32297
20241112,110100,1053723506,678,678,678,677,1729
20241112,110000,1052552502,677,677,678,677,397
20241112,105900,1052283682,677,677,677,677,21
20241112,105800,1052269465,677,677,677,677,99
20241112,105700,1052202442,677,677,677,677,2
20241112,105600,1052201088,674,676,677,674,1369
20241112,105500,1051274832,677,677,677,677,41
20241112,105400,1051247075,677,678,679,677,3287
20241112,105300,1049018774,678,678,679,678,255
20241112,105200,1048845883,677,678,678,677,1435
20241112,105100,1047874323,679,679,679,678,9
20241112,105000,1047868215,679,679,679,679,293
20241112,104900,1047669268,679,679,679,678,2549
20241112,104800,1045939142,679,679,679,679,32
20241112,104700,1045917414,677,678,679,677,1463
20241112,104600,1044924599,679,678,679,678,2270
20241112,104500,1043385537,679,679,679,678,706
20241112,104400,1042906206,678,680,680,678,7509
20241112,104300,1037806216,680,680,680,680,1
20241112,104200,1037805536,680,676,680,675,29111
20241112,104100,1018085672,676,677,677,676,2125
20241112,104000,1016649122,677,677,677,677,3457
20241112,103900,1014308733,677,675,677,674,8166
20241112,103800,1008804796,675,676,676,675,33
20241112,103700,1008782508,677,677,677,677,100
20241112,103600,1008714808,677,676,677,674,422
20241112,103500,1008430231,677,677,677,672,1207
20241112,103400,1007615638,677,676,677,676,1001
20241112,103300,1006938961,676,676,676,676,1
20241112,103200,1006938285,672,672,677,672,3437
20241112,103100,1004627981,672,677,678,670,45270
20241112,103000,974133731,678,677,678,677,5315
20241112,102900,970535406,677,677,677,677,15
20241112,102800,970525251,677,675,677,675,3187
20241112,102700,968367654,677,674,677,674,4872
20241112,102600,965083282,674,678,678,674,1460
20241112,102500,964097687,678,676,678,676,608
20241112,102400,963686597,676,676,676,675,14804
20241112,102300,953691191,676,677,677,676,703
20241112,102200,953215594,678,678,678,678,1
20241112,102100,953214916,677,676,678,676,5422
20241112,102000,949547246,677,678,680,677,10418
20241112,101900,942492211,680,680,680,680,301
20241112,101800,942287531,680,680,680,680,6194
20241112,101700,938075611,680,678,680,678,7404
20241112,101600,933046931,676,676,676,676,1452
20241112,101500,932065379,676,680,680,676,10732
20241112,101400,924779286,680,678,682,678,13680
20241112,101300,915480339,678,677,679,677,10128
20241112,101200,908616473,677,673,677,673,10014
20241112,101100,901837051,673,674,676,673,6433
20241112,101000,897506461,674,677,677,674,18067
20241112,100900,885312589,676,677,677,676,702
20241112,100800,884837535,677,677,678,676,26147
20241112,100700,867137126,677,677,677,676,3376
20241112,100600,864854577,676,677,677,676,741
20241112,100500,864352936,677,676,678,676,11891
20241112,100400,856303543,675,674,675,674,5071
20241112,100300,852881422,674,674,675,674,1956
20241112,100200,851562076,674,676,676,673,616
20241112,100100,851146600,676,678,678,674,28328
20241112,100000,832013253,675,677,678,675,17629
20241112,095900,820090132,677,674,677,674,20466
20241112,095800,806275940,674,672,674,671,18335
20241112,095700,793935677,672,674,674,672,2442
20241112,095600,792292299,674,674,675,674,674
20241112,095500,791838010,675,674,675,671,7047
20241112,095400,787088152,674,671,674,670,15547
20241112,095300,776630726,671,670,671,666,30093
20241112,095200,756490079,670,671,672,670,3866
20241112,095100,753898782,671,672,672,670,3025
20241112,095000,751872007,672,671,672,669,60407
20241112,094900,711401990,670,672,672,670,20115
20241112,094800,697907350,671,672,674,671,8397
20241112,094700,692269482,674,672,674,671,31019
20241112,094600,671443614,672,672,672,671,50991
20241112,094500,637196305,673,675,676,673,27999
20241112,094400,618305190,676,676,677,675,3741
20241112,094300,615778487,677,676,677,676,3054
20241112,094200,613712094,676,676,676,673,7190
20241112,094100,608859138,675,676,676,674,20841
20241112,094000,594806895,677,677,677,675,4144
20241112,093900,592003431,677,673,677,673,10945
20241112,093800,584613075,673,673,675,672,19985
20241112,093700,571163314,673,675,675,673,13254
20241112,093600,562231108,674,675,676,672,16591
20241112,093500,551054248,672,674,676,671,41305
20241112,093400,523285572,675,680,680,675,39304
20241112,093300,496687078,679,679,681,679,13227
20241112,093200,487695825,679,681,686,678,9692
20241112,093100,481107913,681,683,686,681,21972
20241112,093000,466128193,684,687,687,684,37714
20241112,092900,440293954,687,686,687,684,8025
20241112,092800,434797804,687,682,687,682,8133
20241112,092700,429239513,682,682,684,682,3964
20241112,092600,426534005,682,684,684,682,2546
20241112,092500,424795012,684,686,688,684,945
20241112,092400,424147773,688,685,688,685,3509
20241112,092300,421737125,684,684,684,683,8407
20241112,092200,415990981,684,681,684,681,11858
20241112,092100,407898564,680,683,683,678,53492
20241112,092000,371492005,684,685,686,684,11513
20241112,091900,363609800,686,685,688,685,7017
20241112,091800,358796241,686,689,689,683,40830
20241112,091700,330859924,685,686,689,685,15782
20241112,091600,320042531,686,689,691,686,24185
20241112,091500,303421206,691,693,693,689,56707
20241112,091400,264271641,693,690,693,689,3222
20241112,091300,262046185,691,693,693,689,3186
20241112,091200,259848859,691,695,695,688,12509
20241112,091100,251217652,695,689,696,687,94185
20241112,091000,186242065,689,689,689,685,4575
20241112,090900,183097600,690,686,690,685,17108
20241112,090800,171356926,686,689,690,683,69946
20241112,090700,123375525,689,691,692,689,25473
20241112,090600,105805054,691,694,696,691,17549
20241112,090500,93654231,693,695,695,692,16509
20241112,090400,82213598,695,692,696,691,10183
20241112,090300,75159329,692,694,697,691,7723
20241112,090200,69806254,694,698,700,690,38319
20241112,090100,43237503,700,705,710,696,32491
20241112,090000,20452999,709,711,711,703,28813