stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,185700,6443604535,540,540,540,540,58996
20241125,185600,6443604535,540,540,540,540,0
20241125,185500,6443604535,540,540,540,540,0
20241125,185400,6443604535,540,540,540,540,0
20241125,185300,6443604535,540,540,540,540,0
20241125,185200,6443604535,540,540,540,540,0
20241125,185100,6443604535,540,540,540,540,0
20241125,185000,6443604535,540,540,540,540,0
20241125,184900,6443604535,540,540,540,540,0
20241125,184800,6443604535,540,540,540,540,0
20241125,184700,6443604535,540,540,540,540,0
20241125,184600,6443604535,540,540,540,540,0
20241125,184500,6443604535,540,540,540,540,0
20241125,184400,6443604535,540,540,540,540,0
20241125,184300,6443604535,540,540,540,540,0
20241125,184200,6443604535,540,540,540,540,0
20241125,184100,6443604535,540,540,540,540,0
20241125,184000,6443604535,540,540,540,540,0
20241125,183900,6443604535,540,540,540,540,0
20241125,183800,6443604535,540,540,540,540,0
20241125,183700,6443604535,540,540,540,540,0
20241125,183600,6443604535,540,540,540,540,0
20241125,183500,6443604535,540,540,540,540,0
20241125,183400,6443604535,540,540,540,540,0
20241125,183300,6443604535,540,540,540,540,0
20241125,183200,6443604535,540,540,540,540,0
20241125,183100,6443604535,540,540,540,540,0
20241125,183000,6443604535,540,540,540,540,0
20241125,182900,6443604535,540,540,540,540,0
20241125,182800,6443604535,540,540,540,540,0
20241125,182700,6443604535,540,540,540,540,58996
20241125,182600,6443604535,540,540,540,540,0
20241125,182500,6443604535,540,540,540,540,0
20241125,182400,6443604535,540,540,540,540,0
20241125,182300,6443604535,540,540,540,540,0
20241125,182200,6443604535,540,540,540,540,0
20241125,182100,6443604535,540,540,540,540,0
20241125,182000,6443604535,540,540,540,540,0
20241125,181900,6443604535,540,540,540,540,0
20241125,181800,6443604535,540,540,540,540,0
20241125,181700,6443604535,540,540,540,540,0
20241125,181600,6443604535,540,540,540,540,0
20241125,181500,6443604535,540,540,540,540,0
20241125,181400,6443604535,540,540,540,540,0
20241125,181300,6443604535,540,540,540,540,0
20241125,181200,6443604535,540,540,540,540,0
20241125,181100,6443604535,540,540,540,540,0
20241125,181000,6443604535,540,540,540,540,0
20241125,180900,6443604535,540,540,540,540,0
20241125,180800,6443604535,540,540,540,540,0
20241125,180700,6443604535,540,540,540,540,0
20241125,180600,6443604535,540,540,540,540,0
20241125,180500,6443604535,540,540,540,540,0
20241125,180400,6443604535,540,540,540,540,0
20241125,180300,6443604535,540,540,540,540,0
20241125,180200,6443604535,540,540,540,540,0
20241125,180100,6443604535,540,540,540,540,0
20241125,180000,6443604535,540,540,540,540,0
20241125,175900,6443604535,540,540,540,540,0
20241125,175800,6443604535,540,540,540,540,0
20241125,175700,6443604535,540,540,540,540,58996
20241125,175600,6443604535,540,540,540,540,0
20241125,175500,6443604535,540,540,540,540,0
20241125,175400,6443604535,540,540,540,540,0
20241125,175300,6443604535,540,540,540,540,0
20241125,175200,6443604535,540,540,540,540,0
20241125,175100,6443604535,540,540,540,540,0
20241125,175000,6443604535,540,540,540,540,0
20241125,174900,6443604535,540,540,540,540,0
20241125,174800,6443604535,540,540,540,540,0
20241125,174700,6443604535,540,540,540,540,0
20241125,174600,6443604535,540,540,540,540,0
20241125,174500,6443604535,540,540,540,540,0
20241125,174400,6443604535,540,540,540,540,0
20241125,174300,6443604535,540,540,540,540,0
20241125,174200,6443604535,540,540,540,540,0
20241125,174100,6443604535,540,540,540,540,0
20241125,174000,6443604535,540,540,540,540,0
20241125,173900,6443604535,540,540,540,540,0
20241125,173800,6443604535,540,540,540,540,0
20241125,173700,6443604535,540,540,540,540,0
20241125,173600,6443604535,540,540,540,540,0
20241125,173500,6443604535,540,540,540,540,0
20241125,173400,6443604535,540,540,540,540,0
20241125,173300,6443604535,540,540,540,540,0
20241125,173200,6443604535,540,540,540,540,0
20241125,173100,6443604535,540,540,540,540,0
20241125,173000,6443604535,540,540,540,540,0
20241125,172900,6443604535,540,540,540,540,0
20241125,172800,6443604535,540,540,540,540,0
20241125,172700,6443604535,540,540,540,540,58996
20241125,172600,6443604535,540,540,540,540,0
20241125,172500,6443604535,540,540,540,540,0
20241125,172400,6443604535,540,540,540,540,0
20241125,172300,6443604535,540,540,540,540,0
20241125,172200,6443604535,540,540,540,540,0
20241125,172100,6443604535,540,540,540,540,0
20241125,172000,6443604535,540,540,540,540,0
20241125,171900,6443604535,540,540,540,540,0
20241125,171800,6443604535,540,540,540,540,0
20241125,171700,6443604535,540,540,540,540,0
20241125,171600,6443604535,540,540,540,540,0
20241125,171500,6443604535,540,540,540,540,0
20241125,171400,6443604535,540,540,540,540,0
20241125,171300,6443604535,540,540,540,540,0
20241125,171200,6443604535,540,540,540,540,0
20241125,171100,6443604535,540,540,540,540,0
20241125,171000,6443604535,540,540,540,540,0
20241125,170900,6443604535,540,540,540,540,0
20241125,170800,6443604535,540,540,540,540,0
20241125,170700,6443604535,540,540,540,540,0
20241125,170600,6443604535,540,540,540,540,0
20241125,170500,6443604535,540,540,540,540,0
20241125,170400,6443604535,540,540,540,540,0
20241125,170300,6443604535,540,540,540,540,0
20241125,170200,6443604535,540,540,540,540,0
20241125,170100,6443604535,540,540,540,540,0
20241125,170000,6443604535,540,540,540,540,0
20241125,165900,6443604535,540,540,540,540,0
20241125,165800,6443604535,540,540,540,540,0
20241125,165700,6443604535,540,540,540,540,58996
20241125,165600,6443604535,540,540,540,540,0
20241125,165500,6443604535,540,540,540,540,0
20241125,165400,6443604535,540,540,540,540,0
20241125,165300,6443604535,540,540,540,540,0
20241125,165200,6443604535,540,540,540,540,0
20241125,165100,6443604535,540,540,540,540,0
20241125,165000,6443604535,540,540,540,540,0
20241125,164900,6443604535,540,540,540,540,0
20241125,164800,6443604535,540,540,540,540,0
20241125,164700,6443604535,540,540,540,540,0
20241125,164600,6443604535,540,540,540,540,0
20241125,164500,6443604535,540,540,540,540,0
20241125,164400,6443604535,540,540,540,540,0
20241125,164300,6443604535,540,540,540,540,0
20241125,164200,6443604535,540,540,540,540,0
20241125,164100,6443604535,540,540,540,540,0
20241125,164000,6443604535,540,540,540,540,0
20241125,163900,6443604535,540,540,540,540,0
20241125,163800,6443604535,540,540,540,540,0
20241125,163700,6443604535,540,540,540,540,0
20241125,163600,6443604535,540,540,540,540,0
20241125,163500,6443604535,540,540,540,540,0
20241125,163400,6443604535,540,540,540,540,0
20241125,163300,6443604535,540,540,540,540,0
20241125,163200,6443604535,540,540,540,540,0
20241125,163100,6443604535,540,540,540,540,0
20241125,163000,6443604535,540,540,540,540,0
20241125,162900,6443604535,540,540,540,540,0
20241125,162800,6443604535,540,540,540,540,0
20241125,162700,6443604535,540,540,540,540,58996
20241125,162600,6443604535,540,540,540,540,0
20241125,162500,6443604535,540,540,540,540,0
20241125,162400,6443604535,540,540,540,540,0
20241125,162300,6443604535,540,540,540,540,0
20241125,162200,6443604535,540,540,540,540,0
20241125,162100,6443604535,540,540,540,540,0
20241125,162000,6443604535,540,540,540,540,0
20241125,161900,6443604535,540,540,540,540,0
20241125,161800,6443604535,540,540,540,540,0
20241125,161700,6443604535,540,540,540,540,0
20241125,161600,6443604535,540,540,540,540,0
20241125,161500,6443604535,540,540,540,540,0
20241125,161400,6443604535,540,540,540,540,0
20241125,161300,6443604535,540,540,540,540,0
20241125,161200,6443604535,540,540,540,540,0
20241125,161100,6443604535,540,540,540,540,0
20241125,161000,6443604535,540,540,540,540,0
20241125,160900,6443604535,540,540,540,540,0
20241125,160800,6443604535,540,540,540,540,0
20241125,160700,6443604535,540,540,540,540,0
20241125,160600,6443604535,540,540,540,540,0
20241125,160500,6443604535,540,540,540,540,0
20241125,160400,6443604535,540,540,540,540,0
20241125,160300,6443604535,540,540,540,540,0
20241125,160200,6443604535,540,540,540,540,0
20241125,160100,6443604535,540,540,540,540,0
20241125,160000,6443604535,540,540,540,540,0
20241125,155900,6443604535,540,540,540,540,0
20241125,155800,6443604535,540,540,540,540,0
20241125,155700,6443604535,540,540,540,540,58996
20241125,155600,6443604535,540,540,540,540,0
20241125,155500,6443604535,540,540,540,540,0
20241125,155400,6443604535,540,540,540,540,0
20241125,155300,6443604535,540,540,540,540,0
20241125,155200,6443604535,540,540,540,540,0
20241125,155100,6443604535,540,540,540,540,0
20241125,155000,6443604535,540,540,540,540,0
20241125,154900,6443604535,540,540,540,540,0
20241125,154800,6443604535,540,540,540,540,0
20241125,154700,6443604535,540,540,540,540,0
20241125,154600,6443604535,540,540,540,540,0
20241125,154500,6443604535,540,540,540,540,0
20241125,154400,6443604535,540,540,540,540,0
20241125,154300,6443604535,540,540,540,540,0
20241125,154200,6443604535,540,540,540,540,0
20241125,154100,6443604535,540,540,540,540,0
20241125,154000,6443604535,540,540,540,540,0
20241125,153900,6443604535,540,540,540,540,0
20241125,153800,6443604535,540,540,540,540,0
20241125,153700,6443604535,540,540,540,540,0
20241125,153600,6443604535,540,540,540,540,0
20241125,153500,6443604535,540,540,540,540,0
20241125,153400,6443604535,540,540,540,540,0
20241125,153300,6443604535,540,540,540,540,0
20241125,153200,6443604535,540,540,540,540,0
20241125,153100,6443604535,540,540,540,540,0
20241125,153000,6443604535,540,540,540,540,58996
20241125,152900,6411746695,540,540,540,540,0
20241125,152800,6411746695,540,540,540,540,0
20241125,152700,6411746695,540,540,540,540,0
20241125,152600,6411746695,540,540,540,540,0
20241125,152500,6411746695,540,540,540,540,0
20241125,152400,6411746695,540,540,540,540,0
20241125,152300,6411746695,540,540,540,540,0
20241125,152200,6411746695,540,540,540,540,0
20241125,152100,6411746695,540,540,540,540,0
20241125,152000,6411746695,540,540,540,540,0
20241125,151900,6411746695,540,539,540,533,376671
20241125,151800,6208432626,537,531,539,529,86854
20241125,151700,6161814804,530,537,538,530,71043
20241125,151600,6123874130,537,538,538,535,93966
20241125,151500,6073435559,537,535,538,532,70169
20241125,151400,6035799715,531,525,538,524,164502
20241125,151300,5948022542,525,523,527,519,99247
20241125,151200,5896110010,527,515,529,510,249085
20241125,151100,5765782716,516,528,530,504,319092
20241125,151000,5600557417,528,533,533,521,310106
20241125,150900,5437594194,533,535,537,529,69250
20241125,150800,5400780126,537,535,539,529,249647
20241125,150700,5267849424,535,537,538,535,52086
20241125,150600,5239919247,539,539,540,535,26593
20241125,150500,5225653439,540,537,540,536,16986
20241125,150400,5216509679,537,537,538,535,60588
20241125,150300,5184000618,537,540,540,537,121047
20241125,150200,5118760227,539,540,540,539,49002
20241125,150100,5092303631,540,538,540,538,107294
20241125,150000,5034393266,539,538,539,537,36576
20241125,145900,5014690077,538,538,538,537,37623
20241125,145800,4994485449,538,536,539,535,51080
20241125,145700,4967003328,536,540,540,535,132690
20241125,145600,4895482949,540,540,540,539,63712
20241125,145500,4861090214,539,538,540,538,60555
20241125,145400,4828429154,539,537,539,534,47214
20241125,145300,4803032303,538,535,538,534,26830
20241125,145200,4788652015,535,534,537,533,15003
20241125,145100,4780622777,534,533,534,532,12919
20241125,145000,4773740057,532,536,537,531,72848
20241125,144900,4734891082,537,538,539,536,21249
20241125,144800,4723473387,539,539,539,537,35953
20241125,144700,4704113980,537,538,539,536,62252
20241125,144600,4670639592,538,535,539,535,56977
20241125,144500,4640000908,535,539,539,535,36846
20241125,144400,4620207267,539,534,539,533,111588
20241125,144300,4560318422,533,529,536,528,44939
20241125,144200,4536398595,529,530,534,529,14364
20241125,144100,4528759100,534,534,534,530,28322
20241125,144000,4513652714,533,529,534,527,43988
20241125,143900,4490262493,529,528,529,527,6146
20241125,143800,4487016898,529,527,529,527,21214
20241125,143700,4475813580,527,530,530,525,9647
20241125,143600,4470719701,528,528,529,525,17058
20241125,143500,4461718909,527,525,529,525,6715
20241125,143400,4458180334,524,528,531,523,19219
20241125,143300,4448067059,531,529,533,529,25880
20241125,143200,4434342662,529,533,534,529,32657
20241125,143100,4416995215,532,535,536,531,66095
20241125,143000,4381683345,535,528,536,527,146008
20241125,142900,4303759506,529,527,529,526,21730
20241125,142800,4292274672,527,533,533,527,47400
20241125,142700,4267134323,533,528,534,527,77498
20241125,142600,4226044933,529,516,529,513,99954
20241125,142500,4173694349,512,523,524,511,167961
20241125,142400,4086567970,524,524,524,522,550
20241125,142300,4086279974,522,523,524,522,8177
20241125,142200,4082003429,524,524,525,521,7714
20241125,142100,4077976454,524,522,525,522,32705
20241125,142000,4060867679,522,522,522,521,21100
20241125,141900,4049874130,522,524,524,521,15140
20241125,141800,4041969407,524,523,524,521,9000
20241125,141700,4037264557,524,525,525,523,2915
20241125,141600,4035738104,524,522,524,522,1625
20241125,141500,4034886754,523,524,525,521,37292
20241125,141400,4015390388,526,526,526,524,4456
20241125,141300,4013048787,526,526,526,523,10192
20241125,141200,4007697089,526,523,526,522,12135
20241125,141100,4001348172,524,525,525,523,5542
20241125,141000,3998447338,524,524,527,523,7347
20241125,140900,3994591565,526,526,526,520,56192
20241125,140800,3965181264,525,523,526,521,14536
20241125,140700,3957571458,522,523,524,520,97853
20241125,140600,3906642906,523,523,527,520,38588
20241125,140500,3886433024,523,522,527,522,43971
20241125,140400,3863354044,522,523,527,521,83294
20241125,140300,3819775621,523,532,535,523,163842
20241125,140200,3733046360,531,529,532,525,97131
20241125,140100,3681662244,530,517,530,516,208080
20241125,140000,3572340094,517,513,518,512,65652
20241125,135900,3538554364,512,515,515,512,7078
20241125,135800,3534911319,515,509,515,509,5193
20241125,135700,3532247425,508,517,517,508,39226
20241125,135600,3512198009,515,518,518,514,9953
20241125,135500,3507064091,518,516,518,515,22510
20241125,135400,3495445183,517,515,517,512,12157
20241125,135300,3489180081,514,517,517,512,25025
20241125,135200,3476295408,517,513,518,512,23790
20241125,135100,3464063979,513,514,514,511,7642
20241125,135000,3460153541,514,513,514,511,19998
20241125,134900,3449893535,513,512,514,510,9110
20241125,134800,3445228000,514,513,515,511,20879
20241125,134700,3434512707,513,515,515,512,4144
20241125,134600,3432385248,515,508,517,507,41702
20241125,134500,3411105634,507,508,512,507,16022
20241125,134400,3402946423,507,516,516,506,54032
20241125,134300,3375434689,513,520,520,513,34663
20241125,134200,3357498512,522,523,523,519,10627
20241125,134100,3351969590,523,523,524,518,30127
20241125,134000,3336248232,523,519,524,518,31180
20241125,133900,3320020072,519,520,520,517,19220
20241125,133800,3310041713,520,525,525,520,51201
20241125,133700,3283336694,525,520,526,520,21649
20241125,133600,3272003074,523,526,527,520,45565
20241125,133500,3248207628,525,528,528,521,82614
20241125,133400,3204814809,527,521,528,519,94052
20241125,133300,3155441260,524,514,525,510,152660
20241125,133200,3076104692,513,510,514,508,15172
20241125,133100,3068354434,510,513,515,509,19769
20241125,133000,3058248458,513,515,515,513,23330
20241125,132900,3046244665,515,515,516,511,37041
20241125,132800,3027203639,515,512,516,511,118432
20241125,132700,2966377466,512,505,512,505,36638
20241125,132600,2947706387,504,502,507,502,26219
20241125,132500,2934495592,502,501,503,501,8548
20241125,132400,2930206268,501,498,501,498,7024
20241125,132300,2926696612,498,499,500,498,8712
20241125,132200,2922348658,500,498,500,498,4983
20241125,132100,2919865005,498,497,498,496,4580
20241125,132000,2917588771,497,496,497,496,1934
20241125,131900,2916629016,496,493,496,493,6777
20241125,131800,2913287149,493,494,495,493,9539
20241125,131700,2908578770,494,494,496,494,8697
20241125,131600,2904270514,494,493,496,493,9391
20241125,131500,2899622361,496,496,496,493,15135
20241125,131400,2892145431,496,498,499,495,7123
20241125,131300,2888610106,498,497,499,495,7382
20241125,131200,2884936920,498,494,500,494,7252
20241125,131100,2881327795,496,495,496,494,6078
20241125,131000,2878319209,495,493,495,492,2694
20241125,130900,2876986531,495,490,495,489,17834
20241125,130800,2868239845,489,495,495,489,19638
20241125,130700,2858591508,495,497,499,495,2617
20241125,130600,2857287793,499,497,499,492,14931
20241125,130500,2849895052,498,498,498,498,1630
20241125,130400,2849083312,498,499,500,497,1897
20241125,130300,2848138379,501,501,501,496,3783
20241125,130200,2846248746,500,498,500,496,16300
20241125,130100,2838115918,498,499,499,494,20534
20241125,130000,2827937722,499,500,500,493,37612
20241125,125900,2809278254,500,501,501,498,3161
20241125,125800,2807696902,499,501,503,499,8991
20241125,125700,2803200253,503,500,503,500,6451
20241125,125600,2799973390,499,500,503,498,9505
20241125,125500,2795227519,500,503,503,500,12178
20241125,125400,2789117456,504,505,505,502,9880
20241125,125300,2784129113,503,506,507,500,18202
20241125,125200,2774985092,506,505,506,502,9244
20241125,125100,2770310541,506,507,509,502,17912
20241125,125000,2761229114,507,501,507,501,11373
20241125,124900,2755500308,501,503,503,500,5474
20241125,124800,2752761567,503,499,503,499,9439
20241125,124700,2748030362,500,503,503,499,8037
20241125,124600,2744004264,503,502,503,499,15522
20241125,124500,2736234722,502,503,507,502,23373
20241125,124400,2724455586,502,499,503,498,31565
20241125,124300,2708663729,499,506,506,499,75220
20241125,124200,2670958842,506,507,508,503,14360
20241125,124100,2663696624,507,508,508,503,8126
20241125,124000,2659583121,508,506,508,506,5456
20241125,123900,2656816752,506,513,515,506,19730
20241125,123800,2646752297,514,507,515,506,24599
20241125,123700,2634154758,507,514,515,503,49536
20241125,123600,2608931642,511,515,518,511,21974
20241125,123500,2597632799,516,514,520,512,109942
20241125,123400,2540875990,516,519,520,512,31066
20241125,123300,2524867423,518,506,520,506,123262
20241125,123200,2461328428,506,503,508,502,23285
20241125,123100,2449584242,503,504,504,501,17475
20241125,123000,2440807625,504,510,512,501,43394
20241125,122900,2418948733,511,500,511,497,83654
20241125,122800,2376741406,499,497,500,495,40469
20241125,122700,2356620025,498,503,505,497,48254
20241125,122600,2332439364,504,504,504,499,8847
20241125,122500,2328001110,504,506,510,499,81341
20241125,122400,2286837527,506,493,507,493,123677
20241125,122300,2224879119,493,487,494,486,26329
20241125,122200,2211969476,487,486,487,484,22153
20241125,122100,2201228464,484,487,489,484,12793
20241125,122000,2195003949,490,489,490,487,12982
20241125,121900,2188648713,489,484,492,482,82079
20241125,121800,2148622822,484,484,485,484,7519
20241125,121700,2144982624,484,485,485,483,119
20241125,121600,2144924982,485,485,485,483,18174
20241125,121500,2136141138,483,483,486,483,11989
20241125,121400,2130323724,486,485,486,482,71418
20241125,121300,2095718196,485,487,487,480,21970
20241125,121200,2085114565,485,489,491,482,14613
20241125,121100,2078000800,491,490,491,488,39088
20241125,121000,2058855741,489,483,489,482,23561
20241125,120900,2047415163,484,487,488,484,15777
20241125,120800,2039740627,487,487,488,485,9528
20241125,120700,2035101957,487,486,489,481,33707
20241125,120600,2018779117,490,490,493,485,23116
20241125,120500,2007501029,493,490,493,488,20200
20241125,120400,1997594694,487,488,492,487,8392
20241125,120300,1993491419,488,490,490,481,95644
20241125,120200,1947134482,491,497,497,485,91755
20241125,120100,1902286324,495,494,497,490,6892
20241125,120000,1898873936,494,497,497,490,82381
20241125,115900,1858227323,497,500,500,497,3935
20241125,115800,1856269395,501,501,501,496,37299
20241125,115700,1837704724,500,503,504,500,18705
20241125,115600,1828308032,503,498,503,495,64511
20241125,115500,1796194125,498,502,502,495,48008
20241125,115400,1772257643,502,498,507,493,81278
20241125,115300,1731491837,493,507,512,493,157811
20241125,115200,1652042668,507,508,513,505,72465
20241125,115100,1615258939,510,529,530,508,240340
20241125,115000,1491563531,529,522,530,516,179832
20241125,114900,1397859871,522,525,529,506,442853
20241125,114800,1167478664,502,502,502,502,0
20241125,114700,1167478664,502,502,502,502,0
20241125,114600,1167478664,502,483,502,481,210433
20241125,114500,1063343390,485,488,491,484,50508
20241125,114400,1038761091,490,488,493,485,29312
20241125,114300,1024408751,489,484,495,482,85993
20241125,114200,982059897,484,491,494,479,47288
20241125,114100,959093519,483,484,495,480,170325
20241125,114000,875852558,484,468,485,468,179004
20241125,113900,790477081,468,468,468,468,0
20241125,113800,790477081,468,468,468,468,4
20241125,113700,790475209,470,468,470,468,10739
20241125,113600,785448939,468,468,468,468,0
20241125,113500,785448939,468,470,470,468,2388
20241125,113400,784327027,468,468,468,467,1208
20241125,113300,783761891,470,468,470,467,4598
20241125,113200,781609931,469,468,469,468,22669
20241125,113100,770990836,467,465,467,465,20
20241125,113000,770981514,465,465,465,465,328
20241125,112900,770828994,465,464,465,464,650
20241125,112800,770527244,465,465,465,465,2202
20241125,112700,769503314,465,467,467,465,483
20241125,112600,769278033,467,467,467,467,231
20241125,112500,769170156,467,463,467,463,19956
20241125,112400,759888508,462,460,463,460,1028
20241125,112300,759412695,462,462,462,462,1468
20241125,112200,758734479,463,458,463,458,660
20241125,112100,758432099,458,459,459,458,10698
20241125,112000,753531694,459,460,460,459,12521
20241125,111900,747778488,461,462,462,461,14527
20241125,111800,741078163,464,465,465,464,611
20241125,111700,740794649,465,463,465,463,15279
20241125,111600,733712046,462,462,462,462,182
20241125,111500,733627962,462,462,462,462,0
20241125,111400,733627962,462,462,462,462,1642
20241125,111300,732869358,462,458,462,457,3509
20241125,111200,731263171,460,462,462,460,5209
20241125,111100,728856743,462,460,462,460,83
20241125,111000,728818497,460,460,460,460,0
20241125,110900,728818497,460,460,460,460,25
20241125,110800,728806997,460,459,460,459,256
20241125,110700,728689406,458,458,458,458,0
20241125,110600,728689406,458,460,461,458,2081
20241125,110500,727732785,460,460,462,460,2826
20241125,110400,726432317,460,461,461,460,2002
20241125,110300,725509396,462,463,463,462,2173
20241125,110200,724505439,465,468,468,465,568
20241125,110100,724240947,470,470,470,470,0
20241125,110000,724240947,470,468,470,468,33827
20241125,105900,708358046,468,468,468,468,112
20241125,105800,708305630,464,464,466,464,1502
20241125,105700,707607702,464,465,469,464,12603
20241125,105600,701743492,464,464,465,464,1572
20241125,105500,701014064,464,468,469,464,5878
20241125,105400,698276739,469,467,470,467,4829
20241125,105300,696019096,467,471,471,467,655
20241125,105200,695712363,471,471,471,467,404
20241125,105100,695522588,470,471,471,467,2692
20241125,105000,694263159,471,472,472,465,9336
20241125,104900,689888170,473,474,474,469,2712
20241125,104800,688609221,474,473,474,470,6827
20241125,104700,685380119,474,470,475,466,21142
20241125,104600,675434938,470,474,475,470,18579
20241125,104500,666636435,474,472,475,469,24719
20241125,104400,654939519,472,472,472,466,10453
20241125,104300,650010723,472,469,473,467,28671
20241125,104200,636514807,469,467,469,463,2203
20241125,104100,635486325,467,462,467,462,4912
20241125,104000,633201714,464,460,469,460,60659
20241125,103900,605099483,459,459,459,459,2049
20241125,103800,604158992,459,458,459,458,2331
20241125,103700,603091254,456,457,458,456,778
20241125,103600,602735260,459,457,459,456,1041
20241125,103500,602259153,457,456,457,455,1650
20241125,103400,601507772,456,456,457,456,138
20241125,103300,601444728,456,460,460,456,7501
20241125,103200,597998657,460,459,461,457,15147
20241125,103100,591032867,459,458,459,456,7348
20241125,103000,587663348,458,456,458,454,5939
20241125,102900,584955558,456,456,456,456,3972
20241125,102800,583144326,456,455,456,455,1336
20241125,102700,582535941,454,454,454,454,2058
20241125,102600,581601609,454,454,454,454,254
20241125,102500,581486293,454,451,454,451,1288
20241125,102400,580902372,452,451,452,450,1153
20241125,102300,580382199,450,451,451,450,1130
20241125,102200,579873593,451,450,451,449,2371
20241125,102100,578808572,452,449,452,449,2304
20241125,102000,577772227,452,450,452,450,516
20241125,101900,577539725,450,450,450,450,1751
20241125,101800,576751775,450,451,451,450,1446
20241125,101700,576101071,451,450,451,450,1073
20241125,101600,575617220,450,450,450,450,358
20241125,101500,575456120,451,451,451,451,1
20241125,101400,575455669,452,452,452,452,0
20241125,101300,575455669,452,452,452,452,50
20241125,101200,575433069,452,447,452,447,27875
20241125,101100,562876419,447,447,447,447,810
20241125,101000,562514349,449,447,449,447,1850
20241125,100900,561683797,447,448,448,447,1024
20241125,100800,561225048,447,449,449,447,112
20241125,100700,561174968,449,446,449,446,1713
20241125,100600,560410958,449,446,449,446,3439
20241125,100500,558875847,446,446,446,445,1704
20241125,100400,558115898,445,445,445,445,500
20241125,100300,557893398,445,448,448,445,1017
20241125,100200,557437812,445,450,450,443,9601
20241125,100100,553166459,450,451,451,450,4571
20241125,100000,551104965,451,447,451,446,12164
20241125,095900,545621721,446,451,451,446,15588
20241125,095800,538659741,450,449,450,447,3727
20241125,095700,536987305,449,449,449,449,1053
20241125,095600,536514508,450,447,450,447,10203
20241125,095500,531936564,447,447,447,445,12050
20241125,095400,526568702,446,448,448,446,1036
20241125,095300,526106006,448,448,448,448,1000
20241125,095200,525658006,451,449,451,449,7951
20241125,095100,522081563,449,446,449,446,207
20241125,095000,521989235,446,448,449,446,10813
20241125,094900,517161424,450,447,451,446,11897
20241125,094800,511842843,450,451,451,447,2155
20241125,094700,510876952,451,448,451,445,7465
20241125,094600,507538478,448,457,457,445,18407
20241125,094500,499265206,454,458,459,450,21088
20241125,094400,489682056,454,459,460,454,26698
20241125,094300,477487329,460,461,464,455,67366
20241125,094200,446500316,464,461,465,456,33300
20241125,094100,431128294,458,455,465,452,42797
20241125,094000,411558548,455,452,455,451,4895
20241125,093900,409342291,452,454,454,451,4180
20241125,093800,407453427,456,455,456,452,2632
20241125,093700,406259608,455,455,455,453,5778
20241125,093600,403636262,454,455,459,453,18058
20241125,093500,395429825,458,450,460,450,66134
20241125,093400,365520132,453,458,458,444,20530
20241125,093300,356301647,462,463,463,459,19912
20241125,093200,347109953,459,463,463,459,9119
20241125,093100,342906718,463,462,463,458,9409
20241125,093000,338577060,459,465,465,459,19373
20241125,092900,329631723,464,455,469,454,42789
20241125,092800,309778471,461,457,461,451,46167
20241125,092700,288694378,457,455,460,451,42169
20241125,092600,269408696,454,450,454,448,12519
20241125,092500,263767990,450,453,456,448,11728
20241125,092400,258483145,453,462,463,450,42735
20241125,092300,239040592,454,445,465,445,34122
20241125,092200,223510771,452,457,478,441,198363
20241125,092100,132885079,458,457,458,451,101567
20241125,092000,86476361,457,457,457,457,0
20241125,091900,86476361,457,447,457,447,44522
20241125,091800,66394685,448,430,448,430,57090
20241125,091700,41407583,430,431,431,430,10000
20241125,091600,37107477,433,433,433,433,2000
20241125,091500,36241477,433,433,433,432,6829
20241125,091400,33284537,436,436,436,436,14
20241125,091300,33278433,437,436,437,435,6337
20241125,091200,30514071,436,428,436,426,11665
20241125,091100,25486254,428,425,428,425,26001
20241125,091000,14359030,427,429,429,427,1063
20241125,090900,13903128,429,426,429,425,2956
20241125,090800,12641136,425,425,425,425,36
20241125,090700,12625836,425,426,426,425,7501
20241125,090600,9436755,427,425,428,425,630
20241125,090500,9167699,421,421,425,421,7967
20241125,090400,5799950,421,420,421,420,3220
20241125,090300,4447321,420,416,420,416,2270
20241125,090200,3499319,415,413,417,413,3007
20241125,090100,2245422,416,417,417,416,2152
20241125,090000,1350140,416,416,419,415,3242