stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,185500,1386547077,446,446,446,446,31854
20241101,185400,1386547077,446,446,446,446,0
20241101,185300,1386547077,446,446,446,446,0
20241101,185200,1386547077,446,446,446,446,0
20241101,185100,1386547077,446,446,446,446,0
20241101,185000,1386547077,446,446,446,446,0
20241101,184900,1386547077,446,446,446,446,0
20241101,184800,1386547077,446,446,446,446,0
20241101,184700,1386547077,446,446,446,446,0
20241101,184600,1386547077,446,446,446,446,0
20241101,184500,1386547077,446,446,446,446,0
20241101,184400,1386547077,446,446,446,446,0
20241101,184300,1386547077,446,446,446,446,0
20241101,184200,1386547077,446,446,446,446,0
20241101,184100,1386547077,446,446,446,446,0
20241101,184000,1386547077,446,446,446,446,0
20241101,183900,1386547077,446,446,446,446,0
20241101,183800,1386547077,446,446,446,446,0
20241101,183700,1386547077,446,446,446,446,0
20241101,183600,1386547077,446,446,446,446,0
20241101,183500,1386547077,446,446,446,446,0
20241101,183400,1386547077,446,446,446,446,0
20241101,183300,1386547077,446,446,446,446,0
20241101,183200,1386547077,446,446,446,446,0
20241101,183100,1386547077,446,446,446,446,0
20241101,183000,1386547077,446,446,446,446,0
20241101,182900,1386547077,446,446,446,446,0
20241101,182800,1386547077,446,446,446,446,0
20241101,182700,1386547077,446,446,446,446,0
20241101,182600,1386547077,446,446,446,446,0
20241101,182500,1386547077,446,446,446,446,31854
20241101,182400,1386547077,446,446,446,446,0
20241101,182300,1386547077,446,446,446,446,0
20241101,182200,1386547077,446,446,446,446,0
20241101,182100,1386547077,446,446,446,446,0
20241101,182000,1386547077,446,446,446,446,0
20241101,181900,1386547077,446,446,446,446,0
20241101,181800,1386547077,446,446,446,446,0
20241101,181700,1386547077,446,446,446,446,0
20241101,181600,1386547077,446,446,446,446,0
20241101,181500,1386547077,446,446,446,446,0
20241101,181400,1386547077,446,446,446,446,0
20241101,181300,1386547077,446,446,446,446,0
20241101,181200,1386547077,446,446,446,446,0
20241101,181100,1386547077,446,446,446,446,0
20241101,181000,1386547077,446,446,446,446,0
20241101,180900,1386547077,446,446,446,446,0
20241101,180800,1386547077,446,446,446,446,0
20241101,180700,1386547077,446,446,446,446,0
20241101,180600,1386547077,446,446,446,446,0
20241101,180500,1386547077,446,446,446,446,0
20241101,180400,1386547077,446,446,446,446,0
20241101,180300,1386547077,446,446,446,446,0
20241101,180200,1386547077,446,446,446,446,0
20241101,180100,1386547077,446,446,446,446,0
20241101,180000,1386547077,446,446,446,446,0
20241101,175900,1386547077,446,446,446,446,0
20241101,175800,1386547077,446,446,446,446,0
20241101,175700,1386547077,446,446,446,446,0
20241101,175600,1386547077,446,446,446,446,0
20241101,175500,1386547077,446,446,446,446,31854
20241101,175400,1386547077,446,446,446,446,0
20241101,175300,1386547077,446,446,446,446,0
20241101,175200,1386547077,446,446,446,446,0
20241101,175100,1386547077,446,446,446,446,0
20241101,175000,1386547077,446,446,446,446,0
20241101,174900,1386547077,446,446,446,446,0
20241101,174800,1386547077,446,446,446,446,0
20241101,174700,1386547077,446,446,446,446,0
20241101,174600,1386547077,446,446,446,446,0
20241101,174500,1386547077,446,446,446,446,0
20241101,174400,1386547077,446,446,446,446,0
20241101,174300,1386547077,446,446,446,446,0
20241101,174200,1386547077,446,446,446,446,0
20241101,174100,1386547077,446,446,446,446,0
20241101,174000,1386547077,446,446,446,446,0
20241101,173900,1386547077,446,446,446,446,0
20241101,173800,1386547077,446,446,446,446,0
20241101,173700,1386547077,446,446,446,446,0
20241101,173600,1386547077,446,446,446,446,0
20241101,173500,1386547077,446,446,446,446,0
20241101,173400,1386547077,446,446,446,446,0
20241101,173300,1386547077,446,446,446,446,0
20241101,173200,1386547077,446,446,446,446,0
20241101,173100,1386547077,446,446,446,446,0
20241101,173000,1386547077,446,446,446,446,0
20241101,172900,1386547077,446,446,446,446,0
20241101,172800,1386547077,446,446,446,446,0
20241101,172700,1386547077,446,446,446,446,0
20241101,172600,1386547077,446,446,446,446,0
20241101,172500,1386547077,446,446,446,446,31854
20241101,172400,1386547077,446,446,446,446,0
20241101,172300,1386547077,446,446,446,446,0
20241101,172200,1386547077,446,446,446,446,0
20241101,172100,1386547077,446,446,446,446,0
20241101,172000,1386547077,446,446,446,446,0
20241101,171900,1386547077,446,446,446,446,0
20241101,171800,1386547077,446,446,446,446,0
20241101,171700,1386547077,446,446,446,446,0
20241101,171600,1386547077,446,446,446,446,0
20241101,171500,1386547077,446,446,446,446,0
20241101,171400,1386547077,446,446,446,446,0
20241101,171300,1386547077,446,446,446,446,0
20241101,171200,1386547077,446,446,446,446,0
20241101,171100,1386547077,446,446,446,446,0
20241101,171000,1386547077,446,446,446,446,0
20241101,170900,1386547077,446,446,446,446,0
20241101,170800,1386547077,446,446,446,446,0
20241101,170700,1386547077,446,446,446,446,0
20241101,170600,1386547077,446,446,446,446,0
20241101,170500,1386547077,446,446,446,446,0
20241101,170400,1386547077,446,446,446,446,0
20241101,170300,1386547077,446,446,446,446,0
20241101,170200,1386547077,446,446,446,446,0
20241101,170100,1386547077,446,446,446,446,0
20241101,170000,1386547077,446,446,446,446,0
20241101,165900,1386547077,446,446,446,446,0
20241101,165800,1386547077,446,446,446,446,0
20241101,165700,1386547077,446,446,446,446,0
20241101,165600,1386547077,446,446,446,446,0
20241101,165500,1386547077,446,446,446,446,31854
20241101,165400,1386547077,446,446,446,446,0
20241101,165300,1386547077,446,446,446,446,0
20241101,165200,1386547077,446,446,446,446,0
20241101,165100,1386547077,446,446,446,446,0
20241101,165000,1386547077,446,446,446,446,0
20241101,164900,1386547077,446,446,446,446,0
20241101,164800,1386547077,446,446,446,446,0
20241101,164700,1386547077,446,446,446,446,0
20241101,164600,1386547077,446,446,446,446,0
20241101,164500,1386547077,446,446,446,446,0
20241101,164400,1386547077,446,446,446,446,0
20241101,164300,1386547077,446,446,446,446,0
20241101,164200,1386547077,446,446,446,446,0
20241101,164100,1386547077,446,446,446,446,0
20241101,164000,1386547077,446,446,446,446,0
20241101,163900,1386547077,446,446,446,446,0
20241101,163800,1386547077,446,446,446,446,0
20241101,163700,1386547077,446,446,446,446,0
20241101,163600,1386547077,446,446,446,446,0
20241101,163500,1386547077,446,446,446,446,0
20241101,163400,1386547077,446,446,446,446,0
20241101,163300,1386547077,446,446,446,446,0
20241101,163200,1386547077,446,446,446,446,0
20241101,163100,1386547077,446,446,446,446,0
20241101,163000,1386547077,446,446,446,446,0
20241101,162900,1386547077,446,446,446,446,0
20241101,162800,1386547077,446,446,446,446,0
20241101,162700,1386547077,446,446,446,446,0
20241101,162600,1386547077,446,446,446,446,0
20241101,162500,1386547077,446,446,446,446,31854
20241101,162400,1386547077,446,446,446,446,0
20241101,162300,1386547077,446,446,446,446,0
20241101,162200,1386547077,446,446,446,446,0
20241101,162100,1386547077,446,446,446,446,0
20241101,162000,1386547077,446,446,446,446,0
20241101,161900,1386547077,446,446,446,446,0
20241101,161800,1386547077,446,446,446,446,0
20241101,161700,1386547077,446,446,446,446,0
20241101,161600,1386547077,446,446,446,446,0
20241101,161500,1386547077,446,446,446,446,0
20241101,161400,1386547077,446,446,446,446,0
20241101,161300,1386547077,446,446,446,446,0
20241101,161200,1386547077,446,446,446,446,0
20241101,161100,1386547077,446,446,446,446,0
20241101,161000,1386547077,446,446,446,446,0
20241101,160900,1386547077,446,446,446,446,0
20241101,160800,1386547077,446,446,446,446,0
20241101,160700,1386547077,446,446,446,446,0
20241101,160600,1386547077,446,446,446,446,0
20241101,160500,1386547077,446,446,446,446,0
20241101,160400,1386547077,446,446,446,446,0
20241101,160300,1386547077,446,446,446,446,0
20241101,160200,1386547077,446,446,446,446,0
20241101,160100,1386547077,446,446,446,446,0
20241101,160000,1386547077,446,446,446,446,0
20241101,155900,1386547077,446,446,446,446,0
20241101,155800,1386547077,446,446,446,446,0
20241101,155700,1386547077,446,446,446,446,0
20241101,155600,1386547077,446,446,446,446,0
20241101,155500,1386547077,446,446,446,446,31854
20241101,155400,1386547077,446,446,446,446,0
20241101,155300,1386547077,446,446,446,446,0
20241101,155200,1386547077,446,446,446,446,0
20241101,155100,1386547077,446,446,446,446,0
20241101,155000,1386547077,446,446,446,446,0
20241101,154900,1386547077,446,446,446,446,0
20241101,154800,1386547077,446,446,446,446,0
20241101,154700,1386547077,446,446,446,446,0
20241101,154600,1386547077,446,446,446,446,0
20241101,154500,1386547077,446,446,446,446,0
20241101,154400,1386547077,446,446,446,446,0
20241101,154300,1386547077,446,446,446,446,0
20241101,154200,1386547077,446,446,446,446,0
20241101,154100,1386547077,446,446,446,446,0
20241101,154000,1386547077,446,446,446,446,0
20241101,153900,1386547077,446,446,446,446,0
20241101,153800,1386547077,446,446,446,446,0
20241101,153700,1386547077,446,446,446,446,0
20241101,153600,1386547077,446,446,446,446,0
20241101,153500,1386547077,446,446,446,446,0
20241101,153400,1386547077,446,446,446,446,0
20241101,153300,1386547077,446,446,446,446,0
20241101,153200,1386547077,446,446,446,446,0
20241101,153100,1386547077,446,446,446,446,0
20241101,153000,1386547077,446,446,446,446,31854
20241101,152900,1372340193,450,450,450,450,0
20241101,152800,1372340193,450,450,450,450,0
20241101,152700,1372340193,450,450,450,450,0
20241101,152600,1372340193,450,450,450,450,0
20241101,152500,1372340193,450,450,450,450,0
20241101,152400,1372340193,450,450,450,450,0
20241101,152300,1372340193,450,450,450,450,0
20241101,152200,1372340193,450,450,450,450,0
20241101,152100,1372340193,450,450,450,450,0
20241101,152000,1372340193,450,450,450,450,0
20241101,151900,1372340193,450,451,451,445,16033
20241101,151800,1365186403,447,451,451,446,12112
20241101,151700,1359772106,447,449,449,447,11644
20241101,151600,1354556736,452,452,452,452,5000
20241101,151500,1352296736,448,448,448,448,2197
20241101,151400,1351312480,452,449,452,449,6015
20241101,151300,1348609261,453,450,453,450,1283
20241101,151200,1348031908,453,450,453,450,2
20241101,151100,1348031005,450,453,453,450,5092
20241101,151000,1345738019,453,453,453,453,8
20241101,150900,1345734395,450,452,452,450,8051
20241101,150800,1342108566,454,454,454,454,17
20241101,150700,1342100848,452,453,453,452,500
20241101,150600,1341874648,451,454,454,451,1111
20241101,150500,1341371551,454,454,454,454,176
20241101,150400,1341291647,454,454,454,454,100
20241101,150300,1341246247,454,454,454,454,114
20241101,150200,1341194491,454,455,455,452,1431
20241101,150100,1340544493,455,455,455,453,1306
20241101,150000,1339950563,455,451,455,451,4
20241101,145900,1339948755,450,451,451,450,10130
20241101,145800,1335388750,452,454,454,452,1095
20241101,145700,1334893794,454,454,454,454,394
20241101,145600,1334714918,452,452,452,451,3294
20241101,145500,1333228572,452,454,454,452,23
20241101,145400,1333218136,454,454,454,454,0
20241101,145300,1333218136,454,454,454,454,0
20241101,145200,1333218136,454,454,454,454,8
20241101,145100,1333214504,454,454,454,454,0
20241101,145000,1333214504,454,454,456,454,2238
20241101,144900,1332196185,455,454,455,450,2494
20241101,144800,1331070031,451,455,455,451,443
20241101,144700,1330870077,450,460,460,450,9172
20241101,144600,1326739645,458,452,458,451,11315
20241101,144500,1321578594,454,454,454,454,1040
20241101,144400,1321106434,454,454,454,454,3
20241101,144300,1321105072,452,451,452,451,4485
20241101,144200,1319080337,452,452,452,451,5282
20241101,144100,1316694734,451,453,453,451,10000
20241101,144000,1312184516,453,454,454,453,80
20241101,143900,1312148197,455,455,455,455,0
20241101,143800,1312148197,455,455,455,455,36
20241101,143700,1312131817,456,456,456,456,0
20241101,143600,1312131817,456,456,456,456,0
20241101,143500,1312131817,456,456,456,456,0
20241101,143400,1312131817,456,456,456,456,5
20241101,143300,1312129537,456,456,456,454,153
20241101,143200,1312059871,456,456,456,456,1
20241101,143100,1312059415,455,455,455,455,5
20241101,143000,1312057140,454,454,454,454,0
20241101,142900,1312057140,454,453,454,451,5056
20241101,142800,1309772186,453,453,453,453,1
20241101,142700,1309771733,455,455,455,455,0
20241101,142600,1309771733,455,455,455,455,0
20241101,142500,1309771733,455,455,455,455,3
20241101,142400,1309770368,456,456,456,456,357
20241101,142300,1309607576,456,457,457,456,3326
20241101,142200,1308089120,457,457,457,457,198
20241101,142100,1307998634,457,457,457,457,0
20241101,142000,1307998634,457,458,458,457,3123
20241101,141900,1306570733,459,459,459,459,1
20241101,141800,1306570274,459,459,459,459,674
20241101,141700,1306260908,459,460,460,459,2242
20241101,141600,1305230931,460,460,460,459,2993
20241101,141500,1303854461,458,458,458,458,310
20241101,141400,1303712481,461,461,461,461,901
20241101,141300,1303297120,460,460,460,460,1994
20241101,141200,1302379880,461,461,461,461,14
20241101,141100,1302373426,461,456,461,456,2597
20241101,141000,1301176214,461,453,461,453,17518
20241101,140900,1293170082,456,453,456,453,4
20241101,140800,1293168267,453,456,456,453,417
20241101,140700,1292979315,452,456,458,452,49673
20241101,140600,1270491460,456,457,457,456,2
20241101,140500,1270490547,458,458,458,458,0
20241101,140400,1270490547,458,458,458,458,0
20241101,140300,1270490547,458,459,459,458,1603
20241101,140200,1269756369,459,459,459,459,0
20241101,140100,1269756369,459,459,459,459,630
20241101,140000,1269467199,459,460,460,459,6200
20241101,135900,1266619620,460,463,463,460,3871
20241101,135800,1264831849,461,463,463,461,3340
20241101,135700,1263285529,461,461,461,461,1000
20241101,135600,1262824529,461,460,462,460,3210
20241101,135500,1261346129,460,459,460,459,4224
20241101,135400,1259403313,459,460,460,459,3168
20241101,135300,1257946053,460,459,460,459,1140
20241101,135200,1257421673,458,458,458,458,662
20241101,135100,1257118477,458,460,460,458,7709
20241101,135000,1253572339,460,460,460,460,0
20241101,134900,1253572339,460,460,460,460,10
20241101,134800,1253567739,460,458,460,458,10
20241101,134700,1253563157,460,460,460,460,501
20241101,134600,1253332697,458,459,459,458,1743
20241101,134500,1252532685,459,459,459,459,1480
20241101,134400,1251853365,460,460,460,460,0
20241101,134300,1251853365,460,460,460,460,5
20241101,134200,1251851065,460,459,460,459,3854
20241101,134100,1250080987,459,459,459,459,1096
20241101,134000,1249577923,459,459,459,459,0
20241101,133900,1249577923,459,459,459,459,4024
20241101,133800,1247730907,459,459,459,459,1180
20241101,133700,1247189287,458,458,458,458,0
20241101,133600,1247189287,458,459,459,458,1302
20241101,133500,1246591670,459,457,459,457,93
20241101,133400,1246549155,456,456,456,456,0
20241101,133300,1246549155,456,456,456,456,0
20241101,133200,1246549155,456,456,456,456,1469
20241101,133100,1245879291,456,460,460,456,652
20241101,133000,1245581971,456,456,456,456,2247
20241101,132900,1244557339,456,456,456,456,1195
20241101,132800,1244012419,456,456,456,456,1
20241101,132700,1244011963,456,456,460,455,1106
20241101,132600,1243508440,456,456,456,456,400
20241101,132500,1243326040,456,456,456,456,2
20241101,132400,1243325128,456,456,456,456,1
20241101,132300,1243324672,461,456,461,456,669
20241101,132200,1243019053,456,461,464,456,5210
20241101,132100,1240603990,461,456,461,456,654
20241101,132000,1240305731,456,458,458,456,10067
20241101,131900,1235709355,458,458,458,458,1
20241101,131800,1235708897,462,462,462,462,647
20241101,131700,1235409983,458,458,462,457,6337
20241101,131600,1232495247,457,458,458,457,18
20241101,131500,1232487013,463,463,463,458,367
20241101,131400,1232318592,456,464,464,456,11950
20241101,131300,1226866341,463,462,465,462,426
20241101,131200,1226669287,458,462,462,458,884
20241101,131100,1226263479,462,461,462,461,500
20241101,131000,1226032593,462,458,462,458,3805
20241101,130900,1224287315,458,460,464,457,24223
20241101,130800,1213135130,459,460,475,459,192482
20241101,130700,1123096518,457,457,457,457,11
20241101,130600,1123091491,459,459,459,459,435
20241101,130500,1122891826,459,457,459,457,6
20241101,130400,1122889080,459,457,459,457,622
20241101,130300,1122604803,458,459,459,458,5001
20241101,130200,1120311345,461,460,462,459,2405
20241101,130100,1119201473,458,458,459,458,1133
20241101,130000,1118681526,458,457,458,457,133
20241101,125900,1118620731,458,458,458,458,169
20241101,125800,1118543329,457,457,457,457,0
20241101,125700,1118543329,457,457,457,457,0
20241101,125600,1118543329,457,457,457,457,1
20241101,125500,1118542872,457,458,458,457,1317
20241101,125400,1117941002,458,458,458,458,100
20241101,125300,1117895202,457,457,457,456,7091
20241101,125200,1114656489,459,459,459,459,63
20241101,125100,1114627572,460,460,460,460,0
20241101,125000,1114627572,460,459,460,459,1844
20241101,124900,1113779836,457,457,457,457,0
20241101,124800,1113779836,457,460,460,457,11672
20241101,124700,1108429202,460,461,462,460,12628
20241101,124600,1102611866,460,460,460,460,1200
20241101,124500,1102059866,460,458,460,458,6973
20241101,124400,1098855958,460,460,461,460,7294
20241101,124300,1095500717,459,460,460,459,510
20241101,124200,1095266619,459,460,460,459,501
20241101,124100,1095036160,459,460,460,459,123
20241101,124000,1094979702,459,460,460,459,2145
20241101,123900,1093995102,457,457,457,457,0
20241101,123800,1093995102,457,459,459,457,7078
20241101,123700,1090750320,459,459,459,459,686
20241101,123600,1090435446,457,458,458,457,988
20241101,123500,1089982972,457,457,457,457,3600
20241101,123400,1088337772,457,457,457,457,22
20241101,123300,1088327718,456,456,456,456,3274
20241101,123200,1086834774,457,457,457,457,0
20241101,123100,1086834774,457,457,457,457,0
20241101,123000,1086834774,457,457,457,456,9
20241101,122900,1086830666,455,455,455,455,873
20241101,122800,1086433451,454,454,454,454,0
20241101,122700,1086433451,454,454,454,454,2
20241101,122600,1086432543,455,455,455,455,0
20241101,122500,1086432543,455,455,455,455,0
20241101,122400,1086432543,455,454,455,453,333
20241101,122300,1086281589,455,455,455,455,0
20241101,122200,1086281589,455,455,455,455,0
20241101,122100,1086281589,455,455,455,455,4
20241101,122000,1086279769,455,455,455,455,60
20241101,121900,1086252469,455,455,455,455,3
20241101,121800,1086251104,453,453,453,453,11
20241101,121700,1086246121,456,456,456,456,0
20241101,121600,1086246121,456,456,456,456,38
20241101,121500,1086228793,456,456,457,456,4023
20241101,121400,1084390496,452,452,452,452,1500
20241101,121300,1083712496,455,453,455,452,90
20241101,121200,1083671774,455,455,455,455,0
20241101,121100,1083671774,455,455,455,455,3
20241101,121000,1083670409,455,455,455,455,0
20241101,120900,1083670409,455,457,457,455,566
20241101,120800,1083412749,457,454,457,454,23
20241101,120700,1083402298,454,455,455,454,52
20241101,120600,1083378670,455,455,455,455,2031
20241101,120500,1082454565,455,453,455,453,325
20241101,120400,1082307330,453,455,456,453,6929
20241101,120300,1079154446,454,455,455,454,303
20241101,120200,1079016881,455,455,455,455,9900
20241101,120100,1074512381,455,455,455,455,100
20241101,120000,1074466881,456,456,456,456,0
20241101,115900,1074466881,456,456,456,456,0
20241101,115800,1074466881,456,456,456,456,176
20241101,115700,1074386625,455,455,455,455,2
20241101,115600,1074385715,454,455,455,453,4134
20241101,115500,1072508246,457,457,457,457,0
20241101,115400,1072508246,457,457,457,457,50
20241101,115300,1072485396,457,457,457,457,123
20241101,115200,1072429185,456,458,458,456,960
20241101,115100,1071990044,460,460,460,460,0
20241101,115000,1071990044,460,460,460,460,0
20241101,114900,1071990044,460,460,460,460,22
20241101,114800,1071979924,460,457,460,455,23769
20241101,114700,1061138877,457,458,458,457,1004
20241101,114600,1060679049,458,458,458,458,1001
20241101,114500,1060220591,458,458,458,458,10
20241101,114400,1060216011,457,457,458,457,2085
20241101,114300,1059262166,458,458,458,458,2000
20241101,114200,1058346166,458,459,459,458,501
20241101,114100,1058116707,457,460,460,457,5758
20241101,114000,1055474965,460,460,460,460,0
20241101,113900,1055474965,460,461,463,460,20313
20241101,113800,1046108939,461,458,461,458,12562
20241101,113700,1040340799,457,457,457,457,880
20241101,113600,1039938639,457,457,457,457,500
20241101,113500,1039710139,457,457,457,457,5
20241101,113400,1039707854,456,455,456,454,926
20241101,113300,1039285999,454,454,454,454,0
20241101,113200,1039285999,454,454,454,454,30
20241101,113100,1039272379,454,454,454,454,200
20241101,113000,1039181579,454,454,454,453,3800
20241101,112900,1037457879,458,457,458,457,804
20241101,112800,1037089947,458,457,458,457,3002
20241101,112700,1035717457,453,457,457,453,1124
20241101,112600,1035207113,458,457,458,453,5598
20241101,112500,1032647439,454,454,454,454,1219
20241101,112400,1032094013,453,453,453,453,0
20241101,112300,1032094013,453,453,453,453,0
20241101,112200,1032094013,453,453,453,453,1000
20241101,112100,1031641013,453,453,453,453,0
20241101,112000,1031641013,453,453,453,453,756
20241101,111900,1031298545,456,456,456,456,0
20241101,111800,1031298545,456,456,456,456,592
20241101,111700,1031028593,456,456,456,456,0
20241101,111600,1031028593,456,452,458,452,7
20241101,111500,1031025409,452,454,459,452,5155
20241101,111400,1028689833,452,459,459,452,6209
20241101,111300,1025846809,459,457,460,457,4150
20241101,111200,1023941757,457,453,457,453,3760
20241101,111100,1022232705,453,453,453,453,625
20241101,111000,1021949580,453,451,453,451,1695
20241101,110900,1021183438,452,452,452,452,430
20241101,110800,1020989078,452,451,452,451,5
20241101,110700,1020986822,453,451,453,451,3
20241101,110600,1020985467,452,452,452,452,1630
20241101,110500,1020248707,452,451,452,451,7593
20241101,110400,1016823864,449,449,449,449,344
20241101,110300,1016669408,449,450,450,449,5
20241101,110200,1016667162,451,451,451,451,8
20241101,110100,1016663554,451,451,451,451,0
20241101,110000,1016663554,451,447,452,445,4331
20241101,105900,1014732141,447,448,449,447,15229
20241101,105800,1007912715,448,450,450,448,5512
20241101,105700,1005439827,452,449,452,449,10
20241101,105600,1005435315,451,451,451,451,2
20241101,105500,1005434413,451,451,451,451,13495
20241101,105400,999348168,451,451,451,451,477
20241101,105300,999133041,451,451,451,451,1
20241101,105200,999132590,451,450,451,450,9695
20241101,105100,994764066,450,449,450,449,2624
20241101,105000,993585341,449,451,451,449,2195
20241101,104900,992599255,449,450,450,449,5109
20241101,104800,990302792,452,453,453,452,1762
20241101,104700,989504628,456,456,456,456,0
20241101,104600,989504628,456,456,456,456,4908
20241101,104500,987266580,457,457,457,457,14000
20241101,104400,980868580,456,456,457,456,6671
20241101,104300,977826267,452,453,453,452,10000
20241101,104200,973298452,453,453,453,450,13998
20241101,104100,966989086,450,453,453,450,10075
20241101,104000,962444679,454,451,454,451,809
20241101,103900,962079418,451,452,452,450,10192
20241101,103800,957482347,452,452,452,452,1811
20241101,103700,956663775,456,456,456,456,1738
20241101,103600,955871247,456,456,456,456,929
20241101,103500,955447623,456,454,456,450,7264
20241101,103400,952168140,459,454,459,454,6765
20241101,103300,949096315,460,457,460,454,56364
20241101,103200,923455316,458,458,458,457,11050
20241101,103100,918402126,462,462,462,462,0
20241101,103000,918402126,462,461,462,460,1555
20241101,102900,917684732,462,460,462,460,4091
20241101,102800,915799782,461,461,461,460,8
20241101,102700,915796095,459,461,461,458,2650
20241101,102600,914580263,461,458,461,458,10466
20241101,102500,909782491,458,461,461,458,3073
20241101,102400,908372827,461,461,463,461,8219
20241101,102300,904583866,461,464,464,459,6434
20241101,102200,901625980,464,465,465,461,10338
20241101,102100,896830198,465,465,465,464,3833
20241101,102000,895051107,467,465,467,464,5537
20241101,101900,892476539,465,464,465,464,2287
20241101,101800,891415367,464,459,464,459,6498
20241101,101700,888405996,458,460,464,458,6540
20241101,101600,885404374,459,464,468,458,21580
20241101,101500,875386927,459,461,461,459,11000
20241101,101400,870324687,462,461,462,461,12548
20241101,101300,864529556,460,464,464,460,1561
20241101,101200,863807436,460,465,465,460,15995
20241101,101100,856391910,465,468,469,459,38786
20241101,101000,838377575,469,461,470,461,42193
20241101,100900,818698637,463,465,466,459,43429
20241101,100800,798576804,460,456,465,455,16927
20241101,100700,790821547,455,460,460,453,29056
20241101,100600,777603999,455,465,466,455,37731
20241101,100500,760177690,461,464,468,460,27033
20241101,100400,747610647,463,460,465,457,39242
20241101,100300,729496792,458,455,458,453,28612
20241101,100200,716479242,454,460,460,449,137329
20241101,100100,654333929,460,466,466,456,49524
20241101,100000,631490331,465,468,470,463,60477
20241101,095900,603237060,468,465,469,463,64982
20241101,095800,573013406,465,457,467,457,35936
20241101,095700,556399028,457,457,459,452,7718
20241101,095600,552868865,457,447,460,445,46101
20241101,095500,531956909,446,442,449,442,17713
20241101,095400,524028648,445,444,445,440,21108
20241101,095300,514689223,446,447,447,444,29585
20241101,095200,501514817,449,447,449,447,519
20241101,095100,501282822,447,449,449,447,1607
20241101,095000,500564340,447,448,449,446,2204
20241101,094900,499580742,448,449,449,447,1373
20241101,094800,498965907,449,450,451,448,6723
20241101,094700,495944841,450,452,454,450,37064
20241101,094600,479247037,456,456,456,455,503
20241101,094500,479017860,451,452,456,451,24993
20241101,094400,467721022,452,453,456,452,1258
20241101,094300,467151277,453,453,457,453,2655
20241101,094200,465948338,457,459,459,453,8098
20241101,094100,462265639,459,459,459,455,3240
20241101,094000,460787407,456,455,460,454,15181
20241101,093900,453875277,455,455,460,454,10763
20241101,093800,448977384,452,460,460,452,38311
20241101,093700,431527320,464,467,467,456,65053
20241101,093600,401517223,467,462,470,462,67901
20241101,093500,369931538,462,472,473,460,117501
20241101,093400,314956020,475,475,475,475,0
20241101,093300,314956020,475,474,475,471,45763
20241101,093200,293244631,474,461,474,461,111693
20241101,093100,240789112,461,456,461,452,48902
20241101,093000,218454076,453,454,454,450,12312
20241101,092900,212894286,456,456,461,455,32726
20241101,092800,197919763,456,459,465,453,60210
20241101,092700,170164453,458,461,461,458,3006
20241101,092600,168787687,461,459,461,459,11302
20241101,092500,163599639,461,459,461,459,15710
20241101,092400,156378317,459,450,459,450,19111
20241101,092300,147708371,450,450,450,450,32
20241101,092200,147693971,450,452,452,450,8007
20241101,092100,144084644,452,452,452,452,0
20241101,092000,144084644,452,453,453,452,2002
20241101,091900,143179738,450,451,451,449,8147
20241101,091800,139511443,454,454,454,450,2978
20241101,091700,138165068,455,457,457,455,7838
20241101,091600,134583106,459,458,459,458,304
20241101,091500,134443745,459,458,459,456,2223
20241101,091400,133426929,459,457,459,457,1822
20241101,091300,132590633,459,458,459,456,1886
20241101,091200,131726873,457,456,458,456,3382
20241101,091100,130179347,456,450,456,448,19333
20241101,091000,121450874,447,450,455,447,27001
20241101,090900,109323283,450,456,456,450,4716
20241101,090800,107174583,457,458,463,457,2072
20241101,090700,106225952,458,453,461,453,23157
20241101,090600,95609294,453,453,454,450,8694
20241101,090500,91670650,452,454,459,452,15701
20241101,090400,84524513,458,455,460,455,7983
20241101,090300,80856475,459,450,459,450,54559
20241101,090200,56155737,446,450,460,446,45072
20241101,090100,35813887,449,435,449,435,29245
20241101,090000,22876411,438,432,439,430,52821