stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185100,881260485,770,770,770,770,4485
20241111,185000,881260485,770,770,770,770,0
20241111,184900,881260485,770,770,770,770,0
20241111,184800,881260485,770,770,770,770,0
20241111,184700,881260485,770,770,770,770,0
20241111,184600,881260485,770,770,770,770,0
20241111,184500,881260485,770,770,770,770,0
20241111,184400,881260485,770,770,770,770,0
20241111,184300,881260485,770,770,770,770,0
20241111,184200,881260485,770,770,770,770,0
20241111,184100,881260485,770,770,770,770,0
20241111,184000,881260485,770,770,770,770,0
20241111,183900,881260485,770,770,770,770,0
20241111,183800,881260485,770,770,770,770,0
20241111,183700,881260485,770,770,770,770,0
20241111,183600,881260485,770,770,770,770,0
20241111,183500,881260485,770,770,770,770,0
20241111,183400,881260485,770,770,770,770,0
20241111,183300,881260485,770,770,770,770,0
20241111,183200,881260485,770,770,770,770,0
20241111,183100,881260485,770,770,770,770,0
20241111,183000,881260485,770,770,770,770,0
20241111,182900,881260485,770,770,770,770,0
20241111,182800,881260485,770,770,770,770,0
20241111,182700,881260485,770,770,770,770,0
20241111,182600,881260485,770,770,770,770,0
20241111,182500,881260485,770,770,770,770,0
20241111,182400,881260485,770,770,770,770,0
20241111,182300,881260485,770,770,770,770,0
20241111,182200,881260485,770,770,770,770,0
20241111,182100,881260485,770,770,770,770,4485
20241111,182000,881260485,770,770,770,770,0
20241111,181900,881260485,770,770,770,770,0
20241111,181800,881260485,770,770,770,770,0
20241111,181700,881260485,770,770,770,770,0
20241111,181600,881260485,770,770,770,770,0
20241111,181500,881260485,770,770,770,770,0
20241111,181400,881260485,770,770,770,770,0
20241111,181300,881260485,770,770,770,770,0
20241111,181200,881260485,770,770,770,770,0
20241111,181100,881260485,770,770,770,770,0
20241111,181000,881260485,770,770,770,770,0
20241111,180900,881260485,770,770,770,770,0
20241111,180800,881260485,770,770,770,770,0
20241111,180700,881260485,770,770,770,770,0
20241111,180600,881260485,770,770,770,770,0
20241111,180500,881260485,770,770,770,770,0
20241111,180400,881260485,770,770,770,770,0
20241111,180300,881260485,770,770,770,770,0
20241111,180200,881260485,770,770,770,770,0
20241111,180100,881260485,770,770,770,770,0
20241111,180000,881260485,770,770,770,770,0
20241111,175900,881260485,770,770,770,770,0
20241111,175800,881260485,770,770,770,770,0
20241111,175700,881260485,770,770,770,770,0
20241111,175600,881260485,770,770,770,770,0
20241111,175500,881260485,770,770,770,770,0
20241111,175400,881260485,770,770,770,770,0
20241111,175300,881260485,770,770,770,770,0
20241111,175200,881260485,770,770,770,770,0
20241111,175100,881260485,770,770,770,770,4485
20241111,175000,881260485,770,770,770,770,0
20241111,174900,881260485,770,770,770,770,0
20241111,174800,881260485,770,770,770,770,0
20241111,174700,881260485,770,770,770,770,0
20241111,174600,881260485,770,770,770,770,0
20241111,174500,881260485,770,770,770,770,0
20241111,174400,881260485,770,770,770,770,0
20241111,174300,881260485,770,770,770,770,0
20241111,174200,881260485,770,770,770,770,0
20241111,174100,881260485,770,770,770,770,0
20241111,174000,881260485,770,770,770,770,0
20241111,173900,881260485,770,770,770,770,0
20241111,173800,881260485,770,770,770,770,0
20241111,173700,881260485,770,770,770,770,0
20241111,173600,881260485,770,770,770,770,0
20241111,173500,881260485,770,770,770,770,0
20241111,173400,881260485,770,770,770,770,0
20241111,173300,881260485,770,770,770,770,0
20241111,173200,881260485,770,770,770,770,0
20241111,173100,881260485,770,770,770,770,0
20241111,173000,881260485,770,770,770,770,0
20241111,172900,881260485,770,770,770,770,0
20241111,172800,881260485,770,770,770,770,0
20241111,172700,881260485,770,770,770,770,0
20241111,172600,881260485,770,770,770,770,0
20241111,172500,881260485,770,770,770,770,0
20241111,172400,881260485,770,770,770,770,0
20241111,172300,881260485,770,770,770,770,0
20241111,172200,881260485,770,770,770,770,0
20241111,172100,881260485,770,770,770,770,4485
20241111,172000,881260485,770,770,770,770,0
20241111,171900,881260485,770,770,770,770,0
20241111,171800,881260485,770,770,770,770,0
20241111,171700,881260485,770,770,770,770,0
20241111,171600,881260485,770,770,770,770,0
20241111,171500,881260485,770,770,770,770,0
20241111,171400,881260485,770,770,770,770,0
20241111,171300,881260485,770,770,770,770,0
20241111,171200,881260485,770,770,770,770,0
20241111,171100,881260485,770,770,770,770,0
20241111,171000,881260485,770,770,770,770,0
20241111,170900,881260485,770,770,770,770,0
20241111,170800,881260485,770,770,770,770,0
20241111,170700,881260485,770,770,770,770,0
20241111,170600,881260485,770,770,770,770,0
20241111,170500,881260485,770,770,770,770,0
20241111,170400,881260485,770,770,770,770,0
20241111,170300,881260485,770,770,770,770,0
20241111,170200,881260485,770,770,770,770,0
20241111,170100,881260485,770,770,770,770,0
20241111,170000,881260485,770,770,770,770,0
20241111,165900,881260485,770,770,770,770,0
20241111,165800,881260485,770,770,770,770,0
20241111,165700,881260485,770,770,770,770,0
20241111,165600,881260485,770,770,770,770,0
20241111,165500,881260485,770,770,770,770,0
20241111,165400,881260485,770,770,770,770,0
20241111,165300,881260485,770,770,770,770,0
20241111,165200,881260485,770,770,770,770,0
20241111,165100,881260485,770,770,770,770,4485
20241111,165000,881260485,770,770,770,770,0
20241111,164900,881260485,770,770,770,770,0
20241111,164800,881260485,770,770,770,770,0
20241111,164700,881260485,770,770,770,770,0
20241111,164600,881260485,770,770,770,770,0
20241111,164500,881260485,770,770,770,770,0
20241111,164400,881260485,770,770,770,770,0
20241111,164300,881260485,770,770,770,770,0
20241111,164200,881260485,770,770,770,770,0
20241111,164100,881260485,770,770,770,770,0
20241111,164000,881260485,770,770,770,770,0
20241111,163900,881260485,770,770,770,770,0
20241111,163800,881260485,770,770,770,770,0
20241111,163700,881260485,770,770,770,770,0
20241111,163600,881260485,770,770,770,770,0
20241111,163500,881260485,770,770,770,770,0
20241111,163400,881260485,770,770,770,770,0
20241111,163300,881260485,770,770,770,770,0
20241111,163200,881260485,770,770,770,770,0
20241111,163100,881260485,770,770,770,770,0
20241111,163000,881260485,770,770,770,770,0
20241111,162900,881260485,770,770,770,770,0
20241111,162800,881260485,770,770,770,770,0
20241111,162700,881260485,770,770,770,770,0
20241111,162600,881260485,770,770,770,770,0
20241111,162500,881260485,770,770,770,770,0
20241111,162400,881260485,770,770,770,770,0
20241111,162300,881260485,770,770,770,770,0
20241111,162200,881260485,770,770,770,770,0
20241111,162100,881260485,770,770,770,770,4485
20241111,162000,881260485,770,770,770,770,0
20241111,161900,881260485,770,770,770,770,0
20241111,161800,881260485,770,770,770,770,0
20241111,161700,881260485,770,770,770,770,0
20241111,161600,881260485,770,770,770,770,0
20241111,161500,881260485,770,770,770,770,0
20241111,161400,881260485,770,770,770,770,0
20241111,161300,881260485,770,770,770,770,0
20241111,161200,881260485,770,770,770,770,0
20241111,161100,881260485,770,770,770,770,0
20241111,161000,881260485,770,770,770,770,0
20241111,160900,881260485,770,770,770,770,0
20241111,160800,881260485,770,770,770,770,0
20241111,160700,881260485,770,770,770,770,0
20241111,160600,881260485,770,770,770,770,0
20241111,160500,881260485,770,770,770,770,0
20241111,160400,881260485,770,770,770,770,0
20241111,160300,881260485,770,770,770,770,0
20241111,160200,881260485,770,770,770,770,0
20241111,160100,881260485,770,770,770,770,0
20241111,160000,881260485,770,770,770,770,0
20241111,155900,881260485,770,770,770,770,0
20241111,155800,881260485,770,770,770,770,0
20241111,155700,881260485,770,770,770,770,0
20241111,155600,881260485,770,770,770,770,0
20241111,155500,881260485,770,770,770,770,0
20241111,155400,881260485,770,770,770,770,0
20241111,155300,881260485,770,770,770,770,0
20241111,155200,881260485,770,770,770,770,0
20241111,155100,881260485,770,770,770,770,4485
20241111,155000,881260485,770,770,770,770,0
20241111,154900,881260485,770,770,770,770,0
20241111,154800,881260485,770,770,770,770,0
20241111,154700,881260485,770,770,770,770,0
20241111,154600,881260485,770,770,770,770,0
20241111,154500,881260485,770,770,770,770,0
20241111,154400,881260485,770,770,770,770,0
20241111,154300,881260485,770,770,770,770,0
20241111,154200,881260485,770,770,770,770,0
20241111,154100,881260485,770,770,770,770,0
20241111,154000,881260485,770,770,770,770,0
20241111,153900,881260485,770,770,770,770,0
20241111,153800,881260485,770,770,770,770,0
20241111,153700,881260485,770,770,770,770,0
20241111,153600,881260485,770,770,770,770,0
20241111,153500,881260485,770,770,770,770,0
20241111,153400,881260485,770,770,770,770,0
20241111,153300,881260485,770,770,770,770,0
20241111,153200,881260485,770,770,770,770,0
20241111,153100,881260485,770,770,770,770,0
20241111,153000,881260485,770,770,770,770,4485
20241111,152900,877807035,771,771,771,771,0
20241111,152800,877807035,771,771,771,771,0
20241111,152700,877807035,771,771,771,771,0
20241111,152600,877807035,771,771,771,771,0
20241111,152500,877807035,771,771,771,771,0
20241111,152400,877807035,771,771,771,771,0
20241111,152300,877807035,771,771,771,771,0
20241111,152200,877807035,771,771,771,771,0
20241111,152100,877807035,771,771,771,771,0
20241111,152000,877807035,771,771,771,771,0
20241111,151900,877807035,771,771,771,770,1069
20241111,151800,876982869,771,770,771,770,646
20241111,151700,876485060,771,770,771,770,1283
20241111,151600,875497099,770,769,770,769,1143
20241111,151500,874617798,769,769,769,769,1301
20241111,151400,873617329,769,769,769,769,331
20241111,151300,873362790,768,769,769,768,224
20241111,151200,873190535,769,769,769,769,1
20241111,151100,873189766,769,769,769,769,12
20241111,151000,873180538,769,769,769,769,345
20241111,150900,872915233,768,768,769,768,1175
20241111,150800,872012828,768,767,768,767,3267
20241111,150700,869505036,768,768,769,768,290
20241111,150600,869282311,767,767,767,767,4121
20241111,150500,866121504,766,767,767,766,1684
20241111,150400,864831559,766,766,766,766,909
20241111,150300,864135265,767,767,767,767,210
20241111,150200,863974195,767,767,767,767,348
20241111,150100,863707279,767,766,767,766,2530
20241111,150000,861769298,766,766,766,766,2690
20241111,145900,859708758,767,767,767,767,0
20241111,145800,859708758,767,766,767,766,726
20241111,145700,859152266,764,764,764,764,17
20241111,145600,859139278,767,767,767,767,1
20241111,145500,859138511,764,767,767,764,1230
20241111,145400,858198529,767,763,767,763,684
20241111,145300,857674582,767,766,767,763,1169
20241111,145200,856778853,762,762,766,762,162
20241111,145100,856654924,762,769,769,759,29890
20241111,145000,833872391,769,770,771,769,3380
20241111,144900,831269796,770,771,771,770,3
20241111,144800,831267485,770,770,771,770,60
20241111,144700,831221284,770,771,771,770,5047
20241111,144600,827335084,771,771,771,771,49
20241111,144500,827297305,771,771,771,771,6
20241111,144400,827292679,770,771,771,770,7876
20241111,144300,821224648,771,771,771,770,405
20241111,144200,820912572,770,770,770,770,2300
20241111,144100,819141572,771,771,771,771,55
20241111,144000,819099167,771,770,771,770,6203
20241111,143900,814318469,770,770,770,770,0
20241111,143800,814318469,770,769,770,769,24
20241111,143700,814300011,769,769,769,768,823
20241111,143600,813667845,769,769,769,769,1413
20241111,143500,812581248,769,769,769,769,0
20241111,143400,812581248,769,769,769,769,0
20241111,143300,812581248,769,768,769,767,3239
20241111,143200,810094204,768,768,768,768,35
20241111,143100,810067324,768,768,768,768,7026
20241111,143000,804671356,768,768,768,768,476
20241111,142900,804305788,768,768,768,768,6
20241111,142800,804301180,765,767,767,765,10602
20241111,142700,796188642,768,768,768,768,1761
20241111,142600,794836194,768,768,768,768,3300
20241111,142500,792301794,768,768,768,768,7
20241111,142400,792296418,766,768,768,766,1076
20241111,142300,791470184,768,767,768,767,501
20241111,142200,791085916,767,766,767,766,293
20241111,142100,790861187,767,767,767,767,2
20241111,142000,790859653,767,767,767,767,0
20241111,141900,790859653,767,767,767,767,3
20241111,141800,790857352,767,767,767,767,596
20241111,141700,790400220,767,767,768,767,604
20241111,141600,789936951,768,767,768,767,174
20241111,141500,789803492,767,767,767,767,5083
20241111,141400,785904831,767,767,767,767,0
20241111,141300,785904831,767,767,767,767,31
20241111,141200,785881054,767,767,767,767,0
20241111,141100,785881054,767,767,767,767,0
20241111,141000,785881054,767,767,767,767,0
20241111,140900,785881054,767,766,767,766,8000
20241111,140800,779746371,766,766,766,766,0
20241111,140700,779746371,766,766,766,766,132
20241111,140600,779645259,766,766,766,766,0
20241111,140500,779645259,766,765,766,765,666
20241111,140400,779135766,765,765,765,765,120
20241111,140300,779043966,765,765,765,765,0
20241111,140200,779043966,765,765,765,765,6252
20241111,140100,774261186,763,763,763,763,6192
20241111,140000,769536690,762,763,763,762,3225
20241111,135900,767079232,763,765,765,763,152
20241111,135800,766963252,763,763,763,763,0
20241111,135700,766963252,763,763,763,763,100
20241111,135600,766886952,763,763,763,763,0
20241111,135500,766886952,763,763,763,763,3895
20241111,135400,763915067,764,764,764,764,106
20241111,135300,763834083,764,764,764,764,1179
20241111,135200,762933327,765,764,765,764,130
20241111,135100,762833977,764,764,764,764,0
20241111,135000,762833977,764,764,764,764,2167
20241111,134900,761178389,763,763,763,763,1800
20241111,134800,759804989,764,764,764,764,0
20241111,134700,759804989,764,764,764,764,94
20241111,134600,759733173,764,764,764,764,500
20241111,134500,759351173,764,764,764,764,1000
20241111,134400,758587173,762,764,764,762,2018
20241111,134300,757048575,763,763,763,763,0
20241111,134200,757048575,763,764,764,763,6
20241111,134100,757043996,764,764,764,764,17
20241111,134000,757031008,762,762,762,762,0
20241111,133900,757031008,762,762,762,762,0
20241111,133800,757031008,762,762,762,762,2500
20241111,133700,755126008,764,763,764,763,1944
20241111,133600,753642735,762,764,764,762,394
20241111,133500,753341779,764,764,764,764,11
20241111,133400,753333375,762,763,764,762,1523
20241111,133300,752172825,764,764,764,764,400
20241111,133200,751867225,764,764,764,764,385
20241111,133100,751573085,764,763,764,763,144
20241111,133000,751463212,764,762,764,762,531
20241111,132900,751058586,764,764,764,762,1181
20241111,132800,750156660,764,764,764,764,52
20241111,132700,750116932,762,763,764,762,447
20241111,132600,749776198,763,762,763,762,1409
20241111,132500,748702538,762,762,762,762,0
20241111,132400,748702538,762,762,762,762,367
20241111,132300,748422884,762,762,762,762,500
20241111,132200,748041884,762,762,762,762,422
20241111,132100,747720320,762,762,762,762,1000
20241111,132000,746958320,762,761,762,761,384
20241111,131900,746665739,761,761,761,761,1
20241111,131800,746664978,761,761,761,761,4
20241111,131700,746661934,761,760,761,760,1301
20241111,131600,745673169,760,762,762,760,551
20241111,131500,745253725,762,760,762,760,55
20241111,131400,745211915,760,760,760,760,559
20241111,131300,744787075,760,758,762,757,3739
20241111,131200,741944803,762,762,762,762,2500
20241111,131100,740039803,762,762,762,762,20
20241111,131000,740024563,762,762,762,762,176
20241111,130900,739890451,761,761,761,761,443
20241111,130800,739553328,761,761,761,761,1303
20241111,130700,738561745,761,764,764,754,170108
20241111,130600,609766986,764,764,764,764,1500
20241111,130500,608620986,766,766,766,766,0
20241111,130400,608620986,766,764,766,764,15
20241111,130300,608609516,764,764,764,764,736
20241111,130200,608047212,764,764,764,764,11
20241111,130100,608038808,767,767,767,767,0
20241111,130000,608038808,767,765,767,764,3057
20241111,125900,605702705,767,766,767,765,1505
20241111,125800,604551360,767,767,767,767,0
20241111,125700,604551360,767,765,767,765,5119
20241111,125600,600635321,767,767,767,765,204
20241111,125500,600479253,765,765,765,765,1164
20241111,125400,599588793,766,766,766,766,7583
20241111,125300,593780215,767,767,767,767,3
20241111,125200,593777914,766,766,766,766,179
20241111,125100,593640800,766,766,766,766,226
20241111,125000,593467684,766,766,766,766,2523
20241111,124900,591535066,766,767,767,766,509
20241111,124800,591145163,767,767,767,767,0
20241111,124700,591145163,767,767,767,767,0
20241111,124600,591145163,767,767,767,767,0
20241111,124500,591145163,767,767,767,767,5
20241111,124400,591141328,765,767,767,765,6750
20241111,124300,585976800,767,767,767,767,0
20241111,124200,585976800,767,766,767,766,101
20241111,124100,585899433,767,766,767,766,165
20241111,124000,585773027,766,766,766,766,2026
20241111,123900,584221111,766,766,766,766,0
20241111,123800,584221111,766,766,766,766,0
20241111,123700,584221111,766,766,766,766,0
20241111,123600,584221111,766,765,766,765,184
20241111,123500,584080346,765,765,765,765,50
20241111,123400,584042096,765,766,766,764,1160
20241111,123300,583155678,766,766,766,766,300
20241111,123200,582925878,767,766,767,766,1358
20241111,123100,581885644,764,764,764,764,0
20241111,123000,581885644,764,764,764,764,0
20241111,122900,581885644,764,764,764,764,0
20241111,122800,581885644,764,764,764,764,0
20241111,122700,581885644,764,764,764,764,4003
20241111,122600,578827352,764,764,764,764,1
20241111,122500,578826588,763,765,765,763,17928
20241111,122400,565138841,765,765,765,765,100
20241111,122300,565062341,765,765,765,765,5
20241111,122200,565058516,765,765,765,765,23
20241111,122100,565040921,767,766,767,766,2950
20241111,122000,562778371,766,766,766,766,0
20241111,121900,562778371,766,766,766,766,0
20241111,121800,562778371,766,767,767,766,23
20241111,121700,562760752,765,765,765,765,1639
20241111,121600,561506917,765,765,765,765,0
20241111,121500,561506917,765,765,765,765,0
20241111,121400,561506917,765,765,765,765,10
20241111,121300,561499267,764,765,765,764,244
20241111,121200,561312786,765,765,765,765,585
20241111,121100,560865261,765,765,765,765,100
20241111,121000,560788761,764,764,764,764,1304
20241111,120900,559792505,765,765,765,765,2
20241111,120800,559790975,764,765,765,764,1877
20241111,120700,558356670,764,765,767,764,51
20241111,120600,558317652,764,764,764,764,0
20241111,120500,558317652,764,764,764,764,0
20241111,120400,558317652,764,764,764,764,200
20241111,120300,558164852,764,764,764,764,1179
20241111,120200,557264096,764,764,764,764,0
20241111,120100,557264096,764,767,767,764,162
20241111,120000,557139872,763,765,765,763,1988
20241111,115900,555622755,763,763,763,763,0
20241111,115800,555622755,763,763,763,763,0
20241111,115700,555622755,763,765,765,763,15200
20241111,115600,544015742,765,765,765,765,0
20241111,115500,544015742,765,765,765,765,0
20241111,115400,544015742,765,765,765,765,89
20241111,115300,543947657,765,765,765,765,811
20241111,115200,543327242,765,764,765,764,329
20241111,115100,543075707,764,764,764,764,3
20241111,115000,543073415,764,764,764,764,277
20241111,114900,542861787,764,764,764,764,1097
20241111,114800,542023679,765,765,765,765,63
20241111,114700,541975484,765,765,765,765,0
20241111,114600,541975484,765,765,765,765,10
20241111,114500,541967834,766,765,766,765,838
20241111,114400,541326153,766,766,766,765,85
20241111,114300,541261098,766,766,766,766,1
20241111,114200,541260332,766,766,766,766,88
20241111,114100,541192924,766,766,766,766,0
20241111,114000,541192924,766,766,766,766,199
20241111,113900,541040490,766,766,766,766,915
20241111,113800,540339600,766,765,766,765,264
20241111,113700,540137540,764,765,765,764,900
20241111,113600,539449470,764,764,764,764,0
20241111,113500,539449470,764,764,764,764,1009
20241111,113400,538678594,764,764,764,764,35
20241111,113300,538651854,764,764,764,764,10000
20241111,113200,531011854,766,767,767,766,11
20241111,113100,531003418,767,767,767,767,200
20241111,113000,530850018,764,765,765,764,17685
20241111,112900,517338578,766,766,766,766,92
20241111,112800,517268106,766,766,766,766,18
20241111,112700,517254318,767,767,767,767,170
20241111,112600,517123928,768,767,768,767,1321
20241111,112500,516110716,763,763,763,763,0
20241111,112400,516110716,763,763,763,763,100
20241111,112300,516034416,767,767,767,767,40
20241111,112200,516003736,767,767,767,767,2001
20241111,112100,514468969,767,766,767,766,35
20241111,112000,514442154,766,763,766,763,2161
20241111,111900,512787908,763,763,763,763,1000
20241111,111800,512024908,763,763,763,763,3
20241111,111700,512022619,763,766,766,763,189
20241111,111600,511878343,766,766,766,765,106
20241111,111500,511797161,763,764,764,763,821
20241111,111400,511170718,764,762,764,762,190
20241111,111300,511025562,764,764,764,764,1029
20241111,111200,510239406,761,762,762,761,5729
20241111,111100,505874407,762,764,764,762,1465
20241111,111000,504756177,764,764,764,764,190
20241111,110900,504611017,764,763,764,763,505
20241111,110800,504225697,764,764,764,764,0
20241111,110700,504225697,764,764,764,764,0
20241111,110600,504225697,764,764,764,764,0
20241111,110500,504225697,764,763,764,763,1909
20241111,110400,502768222,764,764,764,764,0
20241111,110300,502768222,764,763,764,763,1460
20241111,110200,501654237,763,763,763,762,1790
20241111,110100,500288646,763,764,764,763,1673
20241111,110000,499010657,764,764,764,764,0
20241111,105900,499010657,764,765,765,764,812
20241111,105800,498389657,765,765,765,765,100
20241111,105700,498313157,766,766,766,766,500
20241111,105600,497930157,765,765,765,765,0
20241111,105500,497930157,765,766,766,765,652
20241111,105400,497431208,766,766,766,766,3232
20241111,105300,494955496,765,765,765,765,1100
20241111,105200,494113996,764,764,764,764,501
20241111,105100,493731232,764,764,764,764,400
20241111,105000,493425632,766,766,766,766,188
20241111,104900,493281624,765,764,765,764,400
20241111,104800,492975924,766,766,766,766,163
20241111,104700,492851066,767,764,767,764,2025
20241111,104600,491300963,764,764,764,764,200
20241111,104500,491148163,767,765,767,765,520
20241111,104400,490749663,764,762,764,762,5525
20241111,104300,486534547,762,762,762,761,775
20241111,104200,485944221,761,758,761,758,1507
20241111,104100,484797415,757,762,762,757,3074
20241111,104000,482469897,762,766,766,757,182667
20241111,103900,343956403,766,766,766,766,2
20241111,103800,343954871,766,766,766,766,0
20241111,103700,343954871,766,767,767,766,1283
20241111,103600,342971685,767,767,767,767,39
20241111,103500,342941772,767,767,767,767,1
20241111,103400,342941005,764,764,764,764,1157
20241111,103300,342057057,764,766,768,764,10200
20241111,103200,334228955,764,764,764,764,15
20241111,103100,334217495,764,764,764,764,1225
20241111,103000,333281595,764,764,765,764,740
20241111,102900,332716080,762,763,763,762,9500
20241111,102800,325474580,763,763,763,763,500
20241111,102700,325093080,764,766,766,764,15902
20241111,102600,312928014,766,766,766,766,100
20241111,102500,312851414,766,765,766,765,1325
20241111,102400,311837349,765,765,765,765,1018
20241111,102300,311058579,765,765,765,765,2179
20241111,102200,309391644,766,766,766,766,3220
20241111,102100,306925124,766,766,766,766,2277
20241111,102000,305180942,765,766,766,765,1070
20241111,101900,304361739,766,766,766,766,74
20241111,101800,304305055,766,766,766,766,1304
20241111,101700,303306191,765,765,765,765,500
20241111,101600,302923691,762,766,766,762,2042
20241111,101500,301367209,766,766,766,766,400
20241111,101400,301060809,770,767,770,767,520
20241111,101300,300660973,764,767,767,764,182
20241111,101200,300521391,767,764,767,761,1142
20241111,101100,299649797,767,767,767,765,1432
20241111,101000,298551477,767,765,767,765,11958
20241111,100900,289398187,765,765,765,765,3
20241111,100800,289395892,765,765,765,765,474
20241111,100700,289033282,765,765,765,765,1
20241111,100600,289032517,765,764,765,764,49
20241111,100500,288995042,765,765,765,765,13
20241111,100400,288985097,765,765,765,763,1363
20241111,100300,287944262,763,765,765,763,75
20241111,100200,287887017,763,763,765,763,21
20241111,100100,287870992,760,764,764,760,200
20241111,100000,287718592,765,765,765,765,1
20241111,095900,287717827,760,763,763,760,4586
20241111,095800,284230709,763,763,763,763,373
20241111,095700,283946110,763,760,763,759,20922
20241111,095600,268064236,760,765,765,760,20837
20241111,095500,252228091,760,761,765,760,32496
20241111,095400,227482469,761,761,763,761,801
20241111,095300,226872906,760,761,761,760,687
20241111,095200,226350226,760,762,762,760,640
20241111,095100,225863814,760,761,761,760,1716
20241111,095000,224558225,765,764,765,761,13821
20241111,094900,214010979,764,761,764,761,3047
20241111,094800,211686383,761,761,761,761,400
20241111,094700,211381983,760,763,763,760,2290
20241111,094600,209639335,763,762,763,761,4339
20241111,094500,206335963,762,763,763,762,2253
20241111,094400,204619173,763,763,763,763,100
20241111,094300,204542873,763,765,765,760,15003
20241111,094200,193119061,764,765,765,764,1637
20241111,094100,191868355,764,765,765,763,658
20241111,094000,191366160,765,765,765,765,84
20241111,093900,191301900,763,763,763,763,10212
20241111,093800,183510144,765,763,765,763,1101
20241111,093700,182670079,763,765,765,763,45
20241111,093600,182635742,765,765,765,764,329
20241111,093500,182384371,764,764,764,764,665
20241111,093400,181876311,761,764,765,761,6275
20241111,093300,177099981,764,762,764,761,13419
20241111,093200,166877212,762,762,762,761,2475
20241111,093100,164993055,762,769,769,761,11803
20241111,093000,155990381,764,764,764,764,1568
20241111,092900,154792429,764,765,765,764,2321
20241111,092800,153019184,763,763,765,763,3191
20241111,092700,150583449,763,765,765,763,4573
20241111,092600,147094232,763,766,766,763,4073
20241111,092500,143980166,766,766,767,766,2850
20241111,092400,141796318,766,766,766,766,574
20241111,092300,141356634,768,768,768,765,12391
20241111,092200,131872578,768,767,769,766,130
20241111,092100,131772912,768,768,770,768,1919
20241111,092000,130296835,767,770,770,766,11233
20241111,091900,121679657,771,771,771,768,16252
20241111,091800,109188064,773,771,774,770,1578
20241111,091700,107971603,772,772,772,771,5399
20241111,091600,103804575,772,771,772,771,3914
20241111,091500,100785239,771,774,774,771,4335
20241111,091400,97439584,774,774,775,774,1105
20241111,091300,96583327,775,772,775,770,14101
20241111,091200,85711440,775,773,775,772,2988
20241111,091100,83402754,773,773,773,772,4227
20241111,091000,80136285,773,775,775,773,1330
20241111,090900,79108041,773,777,777,773,5133
20241111,090800,75134458,776,777,777,776,24
20241111,090700,75115830,777,777,777,777,18
20241111,090600,75101844,771,779,779,771,7748
20241111,090500,69093056,779,779,779,775,5050
20241111,090400,65175942,779,770,779,770,30189
20241111,090300,41756079,775,768,775,768,2750
20241111,090200,39632816,768,770,772,768,19431
20241111,090100,24688510,775,775,775,769,18002
20241111,090000,10793955,772,774,775,772,13957