stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,193300,4407336243,785,785,785,785,102163
20241104,193200,4407336243,785,785,785,785,0
20241104,193100,4407336243,785,785,785,785,0
20241104,193000,4407336243,785,785,785,785,0
20241104,192900,4407336243,785,785,785,785,0
20241104,192800,4407336243,785,785,785,785,0
20241104,192700,4407336243,785,785,785,785,0
20241104,192600,4407336243,785,785,785,785,0
20241104,192500,4407336243,785,785,785,785,0
20241104,192400,4407336243,785,785,785,785,0
20241104,192300,4407336243,785,785,785,785,0
20241104,192200,4407336243,785,785,785,785,0
20241104,192100,4407336243,785,785,785,785,0
20241104,192000,4407336243,785,785,785,785,0
20241104,191900,4407336243,785,785,785,785,0
20241104,191800,4407336243,785,785,785,785,0
20241104,191700,4407336243,785,785,785,785,0
20241104,191600,4407336243,785,785,785,785,0
20241104,191500,4407336243,785,785,785,785,0
20241104,191400,4407336243,785,785,785,785,0
20241104,191300,4407336243,785,785,785,785,0
20241104,191200,4407336243,785,785,785,785,0
20241104,191100,4407336243,785,785,785,785,0
20241104,191000,4407336243,785,785,785,785,0
20241104,190900,4407336243,785,785,785,785,0
20241104,190800,4407336243,785,785,785,785,0
20241104,190700,4407336243,785,785,785,785,0
20241104,190600,4407336243,785,785,785,785,0
20241104,190500,4407336243,785,785,785,785,0
20241104,190400,4407336243,785,785,785,785,0
20241104,190300,4407336243,785,785,785,785,102163
20241104,190200,4407336243,785,785,785,785,0
20241104,190100,4407336243,785,785,785,785,0
20241104,190000,4407336243,785,785,785,785,0
20241104,185900,4407336243,785,785,785,785,0
20241104,185800,4407336243,785,785,785,785,0
20241104,185700,4407336243,785,785,785,785,0
20241104,185600,4407336243,785,785,785,785,0
20241104,185500,4407336243,785,785,785,785,0
20241104,185400,4407336243,785,785,785,785,0
20241104,185300,4407336243,785,785,785,785,0
20241104,185200,4407336243,785,785,785,785,0
20241104,185100,4407336243,785,785,785,785,0
20241104,185000,4407336243,785,785,785,785,0
20241104,184900,4407336243,785,785,785,785,0
20241104,184800,4407336243,785,785,785,785,0
20241104,184700,4407336243,785,785,785,785,0
20241104,184600,4407336243,785,785,785,785,0
20241104,184500,4407336243,785,785,785,785,0
20241104,184400,4407336243,785,785,785,785,0
20241104,184300,4407336243,785,785,785,785,0
20241104,184200,4407336243,785,785,785,785,0
20241104,184100,4407336243,785,785,785,785,0
20241104,184000,4407336243,785,785,785,785,0
20241104,183900,4407336243,785,785,785,785,0
20241104,183800,4407336243,785,785,785,785,0
20241104,183700,4407336243,785,785,785,785,0
20241104,183600,4407336243,785,785,785,785,0
20241104,183500,4407336243,785,785,785,785,0
20241104,183400,4407336243,785,785,785,785,0
20241104,183300,4407336243,785,785,785,785,102163
20241104,183200,4407336243,785,785,785,785,0
20241104,183100,4407336243,785,785,785,785,0
20241104,183000,4407336243,785,785,785,785,0
20241104,182900,4407336243,785,785,785,785,0
20241104,182800,4407336243,785,785,785,785,0
20241104,182700,4407336243,785,785,785,785,0
20241104,182600,4407336243,785,785,785,785,0
20241104,182500,4407336243,785,785,785,785,0
20241104,182400,4407336243,785,785,785,785,0
20241104,182300,4407336243,785,785,785,785,0
20241104,182200,4407336243,785,785,785,785,0
20241104,182100,4407336243,785,785,785,785,0
20241104,182000,4407336243,785,785,785,785,0
20241104,181900,4407336243,785,785,785,785,0
20241104,181800,4407336243,785,785,785,785,0
20241104,181700,4407336243,785,785,785,785,0
20241104,181600,4407336243,785,785,785,785,0
20241104,181500,4407336243,785,785,785,785,0
20241104,181400,4407336243,785,785,785,785,0
20241104,181300,4407336243,785,785,785,785,0
20241104,181200,4407336243,785,785,785,785,0
20241104,181100,4407336243,785,785,785,785,0
20241104,181000,4407336243,785,785,785,785,0
20241104,180900,4407336243,785,785,785,785,0
20241104,180800,4407336243,785,785,785,785,0
20241104,180700,4407336243,785,785,785,785,0
20241104,180600,4407336243,785,785,785,785,0
20241104,180500,4407336243,785,785,785,785,0
20241104,180400,4407336243,785,785,785,785,0
20241104,180300,4407336243,785,785,785,785,102163
20241104,180200,4407336243,785,785,785,785,0
20241104,180100,4407336243,785,785,785,785,0
20241104,180000,4407336243,785,785,785,785,0
20241104,175900,4407336243,785,785,785,785,0
20241104,175800,4407336243,785,785,785,785,0
20241104,175700,4407336243,785,785,785,785,0
20241104,175600,4407336243,785,785,785,785,0
20241104,175500,4407336243,785,785,785,785,0
20241104,175400,4407336243,785,785,785,785,0
20241104,175300,4407336243,785,785,785,785,0
20241104,175200,4407336243,785,785,785,785,0
20241104,175100,4407336243,785,785,785,785,0
20241104,175000,4407336243,785,785,785,785,0
20241104,174900,4407336243,785,785,785,785,0
20241104,174800,4407336243,785,785,785,785,0
20241104,174700,4407336243,785,785,785,785,0
20241104,174600,4407336243,785,785,785,785,0
20241104,174500,4407336243,785,785,785,785,0
20241104,174400,4407336243,785,785,785,785,0
20241104,174300,4407336243,785,785,785,785,0
20241104,174200,4407336243,785,785,785,785,0
20241104,174100,4407336243,785,785,785,785,0
20241104,174000,4407336243,785,785,785,785,0
20241104,173900,4407336243,785,785,785,785,0
20241104,173800,4407336243,785,785,785,785,0
20241104,173700,4407336243,785,785,785,785,0
20241104,173600,4407336243,785,785,785,785,0
20241104,173500,4407336243,785,785,785,785,0
20241104,173400,4407336243,785,785,785,785,0
20241104,173300,4407336243,785,785,785,785,102163
20241104,173200,4407336243,785,785,785,785,0
20241104,173100,4407336243,785,785,785,785,0
20241104,173000,4407336243,785,785,785,785,0
20241104,172900,4407336243,785,785,785,785,0
20241104,172800,4407336243,785,785,785,785,0
20241104,172700,4407336243,785,785,785,785,0
20241104,172600,4407336243,785,785,785,785,0
20241104,172500,4407336243,785,785,785,785,0
20241104,172400,4407336243,785,785,785,785,0
20241104,172300,4407336243,785,785,785,785,0
20241104,172200,4407336243,785,785,785,785,0
20241104,172100,4407336243,785,785,785,785,0
20241104,172000,4407336243,785,785,785,785,0
20241104,171900,4407336243,785,785,785,785,0
20241104,171800,4407336243,785,785,785,785,0
20241104,171700,4407336243,785,785,785,785,0
20241104,171600,4407336243,785,785,785,785,0
20241104,171500,4407336243,785,785,785,785,0
20241104,171400,4407336243,785,785,785,785,0
20241104,171300,4407336243,785,785,785,785,0
20241104,171200,4407336243,785,785,785,785,0
20241104,171100,4407336243,785,785,785,785,0
20241104,171000,4407336243,785,785,785,785,0
20241104,170900,4407336243,785,785,785,785,0
20241104,170800,4407336243,785,785,785,785,0
20241104,170700,4407336243,785,785,785,785,0
20241104,170600,4407336243,785,785,785,785,0
20241104,170500,4407336243,785,785,785,785,0
20241104,170400,4407336243,785,785,785,785,0
20241104,170300,4407336243,785,785,785,785,102163
20241104,170200,4407336243,785,785,785,785,0
20241104,170100,4407336243,785,785,785,785,0
20241104,170000,4407336243,785,785,785,785,0
20241104,165900,4407336243,785,785,785,785,0
20241104,165800,4407336243,785,785,785,785,0
20241104,165700,4407336243,785,785,785,785,0
20241104,165600,4407336243,785,785,785,785,0
20241104,165500,4407336243,785,785,785,785,0
20241104,165400,4407336243,785,785,785,785,0
20241104,165300,4407336243,785,785,785,785,0
20241104,165200,4407336243,785,785,785,785,0
20241104,165100,4407336243,785,785,785,785,0
20241104,165000,4407336243,785,785,785,785,0
20241104,164900,4407336243,785,785,785,785,0
20241104,164800,4407336243,785,785,785,785,0
20241104,164700,4407336243,785,785,785,785,0
20241104,164600,4407336243,785,785,785,785,0
20241104,164500,4407336243,785,785,785,785,0
20241104,164400,4407336243,785,785,785,785,0
20241104,164300,4407336243,785,785,785,785,0
20241104,164200,4407336243,785,785,785,785,0
20241104,164100,4407336243,785,785,785,785,0
20241104,164000,4407336243,785,785,785,785,0
20241104,163900,4407336243,785,785,785,785,0
20241104,163800,4407336243,785,785,785,785,0
20241104,163700,4407336243,785,785,785,785,0
20241104,163600,4407336243,785,785,785,785,0
20241104,163500,4407336243,785,785,785,785,0
20241104,163400,4407336243,785,785,785,785,0
20241104,163300,4407336243,785,785,785,785,102163
20241104,163200,4407336243,785,785,785,785,0
20241104,163100,4407336243,785,785,785,785,0
20241104,163000,4407336243,785,785,785,785,0
20241104,162900,4407336243,785,785,785,785,0
20241104,162800,4407336243,785,785,785,785,0
20241104,162700,4407336243,785,785,785,785,0
20241104,162600,4407336243,785,785,785,785,0
20241104,162500,4407336243,785,785,785,785,0
20241104,162400,4407336243,785,785,785,785,0
20241104,162300,4407336243,785,785,785,785,0
20241104,162200,4407336243,785,785,785,785,0
20241104,162100,4407336243,785,785,785,785,0
20241104,162000,4407336243,785,785,785,785,0
20241104,161900,4407336243,785,785,785,785,0
20241104,161800,4407336243,785,785,785,785,0
20241104,161700,4407336243,785,785,785,785,0
20241104,161600,4407336243,785,785,785,785,0
20241104,161500,4407336243,785,785,785,785,0
20241104,161400,4407336243,785,785,785,785,0
20241104,161300,4407336243,785,785,785,785,0
20241104,161200,4407336243,785,785,785,785,0
20241104,161100,4407336243,785,785,785,785,0
20241104,161000,4407336243,785,785,785,785,0
20241104,160900,4407336243,785,785,785,785,0
20241104,160800,4407336243,785,785,785,785,0
20241104,160700,4407336243,785,785,785,785,0
20241104,160600,4407336243,785,785,785,785,0
20241104,160500,4407336243,785,785,785,785,0
20241104,160400,4407336243,785,785,785,785,0
20241104,160300,4407336243,785,785,785,785,102163
20241104,160200,4407336243,785,785,785,785,0
20241104,160100,4407336243,785,785,785,785,0
20241104,160000,4407336243,785,785,785,785,0
20241104,155900,4407336243,785,785,785,785,0
20241104,155800,4407336243,785,785,785,785,0
20241104,155700,4407336243,785,785,785,785,0
20241104,155600,4407336243,785,785,785,785,0
20241104,155500,4407336243,785,785,785,785,0
20241104,155400,4407336243,785,785,785,785,0
20241104,155300,4407336243,785,785,785,785,0
20241104,155200,4407336243,785,785,785,785,0
20241104,155100,4407336243,785,785,785,785,0
20241104,155000,4407336243,785,785,785,785,0
20241104,154900,4407336243,785,785,785,785,0
20241104,154800,4407336243,785,785,785,785,0
20241104,154700,4407336243,785,785,785,785,0
20241104,154600,4407336243,785,785,785,785,0
20241104,154500,4407336243,785,785,785,785,0
20241104,154400,4407336243,785,785,785,785,0
20241104,154300,4407336243,785,785,785,785,0
20241104,154200,4407336243,785,785,785,785,0
20241104,154100,4407336243,785,785,785,785,0
20241104,154000,4407336243,785,785,785,785,0
20241104,153900,4407336243,785,785,785,785,0
20241104,153800,4407336243,785,785,785,785,0
20241104,153700,4407336243,785,785,785,785,0
20241104,153600,4407336243,785,785,785,785,0
20241104,153500,4407336243,785,785,785,785,0
20241104,153400,4407336243,785,785,785,785,0
20241104,153300,4407336243,785,785,785,785,102163
20241104,153200,4407336243,785,785,785,785,0
20241104,153100,4407336243,785,785,785,785,0
20241104,153000,4407336243,785,785,785,785,102163
20241104,152900,4327138288,787,787,787,787,0
20241104,152800,4327138288,787,787,787,787,0
20241104,152700,4327138288,787,787,787,787,0
20241104,152600,4327138288,787,787,787,787,0
20241104,152500,4327138288,787,787,787,787,0
20241104,152400,4327138288,787,787,787,787,0
20241104,152300,4327138288,787,787,787,787,0
20241104,152200,4327138288,787,787,787,787,0
20241104,152100,4327138288,787,787,787,787,0
20241104,152000,4327138288,787,787,787,787,0
20241104,151900,4327138288,787,792,792,787,24790
20241104,151800,4307587092,790,800,800,790,19976
20241104,151700,4291772125,800,795,800,794,25834
20241104,151600,4271152689,796,794,796,793,19748
20241104,151500,4255484979,796,793,797,793,18744
20241104,151400,4240581310,793,795,796,793,5587
20241104,151300,4236140989,796,792,797,792,9700
20241104,151200,4228442573,792,793,794,792,10508
20241104,151100,4220106920,793,793,794,792,3618
20241104,151000,4217237058,793,794,794,791,9353
20241104,150900,4209828060,794,794,794,794,2632
20241104,150800,4207738252,796,793,796,792,9829
20241104,150700,4199931405,794,792,794,792,3773
20241104,150600,4196937918,792,792,792,792,8392
20241104,150500,4190291454,792,794,795,792,1217
20241104,150400,4189325417,794,794,794,791,1032
20241104,150300,4188508710,791,792,795,791,12363
20241104,150200,4178719599,794,791,794,791,1002
20241104,150100,4177927011,791,791,793,791,7266
20241104,150000,4172168727,793,791,793,791,1465
20241104,145900,4171007624,791,790,791,790,1316
20241104,145800,4169967790,790,789,790,789,2702
20241104,145700,4167834911,790,790,790,789,8149
20241104,145600,4161405290,790,790,790,788,4275
20241104,145500,4158028704,790,790,791,788,2080
20241104,145400,4156384143,790,790,790,787,11374
20241104,145300,4147419689,790,791,792,790,14060
20241104,145200,4136298404,792,793,793,791,444
20241104,145100,4135947082,791,793,794,791,2667
20241104,145000,4133833493,792,797,797,792,5253
20241104,144900,4129672964,797,793,797,793,2047
20241104,144800,4128044160,792,792,793,792,1279
20241104,144700,4127031168,792,793,793,792,239
20241104,144600,4126841717,792,792,792,791,7667
20241104,144500,4120772033,792,793,793,792,2814
20241104,144400,4118543070,793,794,794,793,3095
20241104,144300,4116086670,794,794,794,793,2134
20241104,144200,4114392776,792,793,793,791,12149
20241104,144100,4104772293,792,794,794,792,2330
20241104,144000,4102924068,794,793,794,792,3301
20241104,143900,4100308163,793,792,795,790,12829
20241104,143800,4090151972,791,792,792,791,7753
20241104,143700,4084014277,791,790,791,790,1992
20241104,143600,4082439760,790,790,792,790,2360
20241104,143500,4080575277,790,791,793,790,5326
20241104,143400,4076364683,790,792,793,790,31110
20241104,143300,4051769771,793,791,793,791,18364
20241104,143200,4037243383,792,797,797,792,30151
20241104,143100,4013312094,797,796,799,796,718
20241104,143000,4012740038,799,799,799,799,15
20241104,142900,4012728053,797,797,797,797,1200
20241104,142800,4011771653,796,799,800,796,1022
20241104,142700,4010954244,802,794,802,794,2650
20241104,142600,4008837177,794,797,797,794,3398
20241104,142500,4006137323,794,794,794,794,627
20241104,142400,4005639485,794,798,798,794,19495
20241104,142300,3990135180,798,798,799,798,152
20241104,142200,3990013882,798,797,799,797,184
20241104,142100,3989867229,797,795,797,795,2205
20241104,142000,3988113724,795,796,797,795,2058
20241104,141900,3986475690,796,795,796,794,791
20241104,141800,3985847385,794,795,795,794,1000
20241104,141700,3985052584,795,795,797,794,4292
20241104,141600,3981640320,797,795,797,794,5522
20241104,141500,3977250347,795,794,795,792,6465
20241104,141400,3972119505,794,794,795,794,496
20241104,141300,3971725485,792,796,796,792,17626
20241104,141200,3957723929,796,795,796,795,8728
20241104,141100,3950778579,796,796,797,796,6749
20241104,141000,3945406347,796,798,798,796,8990
20241104,140900,3938248454,797,798,799,797,3364
20241104,140800,3935563995,797,797,798,796,5028
20241104,140700,3931556166,797,798,798,797,1913
20241104,140600,3930030574,799,800,800,799,14691
20241104,140500,3918292193,799,799,800,799,4567
20241104,140400,3914638993,800,800,800,800,4625
20241104,140300,3910938993,802,800,802,800,2104
20241104,140200,3909255713,800,800,800,800,6234
20241104,140100,3904268513,800,799,800,799,1587
20241104,140000,3902999423,799,799,799,799,5173
20241104,135900,3898866196,799,801,801,799,22529
20241104,135800,3880826957,802,802,804,802,5593
20241104,135700,3876341361,802,803,805,802,2361
20241104,135600,3874446218,803,805,805,803,647
20241104,135500,3873926675,805,803,805,803,2359
20241104,135400,3872030489,803,802,803,801,2173
20241104,135300,3870289111,802,800,802,800,9007
20241104,135200,3863066502,801,799,802,799,12119
20241104,135100,3853356847,799,798,800,798,2378
20241104,135000,3851454634,797,796,798,796,2079
20241104,134900,3849797758,796,796,796,796,915
20241104,134800,3849069418,796,796,796,796,317
20241104,134700,3848817086,797,795,797,795,488
20241104,134600,3848428206,797,795,797,794,5609
20241104,134500,3843970450,796,795,797,795,1057
20241104,134400,3843128839,794,796,796,794,3439
20241104,134300,3840396138,796,796,796,796,11
20241104,134200,3840387382,795,796,796,795,3278
20241104,134100,3837778159,796,796,796,794,3357
20241104,134000,3835112433,796,795,796,795,848
20241104,133900,3834438271,795,795,795,794,2936
20241104,133800,3832105764,795,796,796,794,10067
20241104,133700,3824111217,795,795,795,795,2245
20241104,133600,3822326442,795,797,797,795,7523
20241104,133500,3816342015,796,796,796,796,3557
20241104,133400,3813510643,795,798,798,795,2999
20241104,133300,3811121052,798,798,798,797,1140
20241104,133200,3810211352,797,797,797,797,39
20241104,133100,3810180269,797,796,797,796,3087
20241104,133000,3807723015,795,794,795,794,963
20241104,132900,3806958193,794,796,796,794,5957
20241104,132800,3802225453,796,796,796,796,951
20241104,132700,3801468457,793,793,793,793,8089
20241104,132600,3795053880,793,794,795,793,8443
20241104,132500,3788355830,794,796,797,794,2867
20241104,132400,3786079224,794,796,796,794,7392
20241104,132300,3780199868,796,795,796,795,3141
20241104,132200,3777700632,794,796,796,794,2
20241104,132100,3777699042,794,794,794,794,292
20241104,132000,3777467194,793,795,798,793,2888
20241104,131900,3775172891,795,793,795,793,7645
20241104,131800,3769105141,793,793,793,793,960
20241104,131700,3768343861,793,796,797,793,22844
20241104,131600,3750182638,796,798,798,796,1924
20241104,131500,3748650857,798,798,798,796,13011
20241104,131400,3738276869,798,800,800,798,4108
20241104,131300,3734998209,800,800,800,797,426
20241104,131200,3734658654,800,800,800,797,2120
20241104,131100,3732966934,800,799,800,798,1531
20241104,131000,3731743665,799,800,800,798,2980
20241104,130900,3729363821,800,800,800,800,504
20241104,130800,3728960621,797,797,798,797,4476
20241104,130700,3725393114,797,798,798,797,3611
20241104,130600,3722512141,800,798,800,797,4234
20241104,130500,3719137011,798,798,800,798,2124
20241104,130400,3717442018,797,800,800,797,1105
20241104,130300,3716561018,800,796,800,796,4989
20241104,130200,3712583758,798,798,798,796,12046
20241104,130100,3702989496,798,800,800,798,1763
20241104,130000,3701582278,800,799,800,798,10258
20241104,125900,3693387077,799,800,800,798,678
20241104,125800,3692845857,800,800,800,798,10770
20241104,125700,3684236521,802,800,802,800,12115
20241104,125600,3674542519,800,802,802,800,4754
20241104,125500,3670737424,802,801,802,801,933
20241104,125400,3669989791,803,804,804,800,1306
20241104,125300,3668944033,800,803,804,800,3487
20241104,125200,3666148264,800,801,801,800,604
20241104,125100,3665664864,800,800,800,800,1012
20241104,125000,3664855264,800,801,802,800,5503
20241104,124900,3660446220,801,802,802,801,22
20241104,124800,3660428596,802,802,802,800,9707
20241104,124700,3652653669,802,803,803,802,27
20241104,124600,3652632008,805,805,805,805,1087
20241104,124500,3651756973,805,805,805,805,1968
20241104,124400,3650172733,806,806,806,801,5230
20241104,124300,3645965855,804,805,806,804,2309
20241104,124200,3644106091,804,802,804,802,2402
20241104,124100,3642177565,802,805,805,802,4571
20241104,124000,3638511139,805,802,805,802,6213
20241104,123900,3633511624,802,801,802,801,1192
20241104,123800,3632555743,802,801,802,801,1108
20241104,123700,3631668234,801,801,801,801,4198
20241104,123600,3628305636,800,802,802,800,1812
20241104,123500,3626854299,800,801,801,800,3505
20241104,123400,3624050024,801,800,802,800,2673
20241104,123300,3621908002,800,801,801,800,2968
20241104,123200,3619533568,800,800,802,800,180
20241104,123100,3619389550,800,802,802,800,1472
20241104,123000,3618210233,802,800,802,800,428
20241104,122900,3617867831,799,804,805,798,4321
20241104,122800,3614413100,805,798,805,798,5447
20241104,122700,3610042488,798,797,798,796,9211
20241104,122600,3602701358,797,798,798,796,8608
20241104,122500,3595846037,798,800,800,798,5828
20241104,122400,3591191064,800,799,801,798,3498
20241104,122300,3588396138,800,800,800,800,468
20241104,122200,3588021738,802,799,802,799,1301
20241104,122100,3586978551,797,799,799,797,7708
20241104,122000,3580834934,800,797,800,797,2736
20241104,121900,3578646408,797,802,802,795,12537
20241104,121800,3568627370,805,805,805,805,2777
20241104,121700,3566391885,805,806,806,805,1972
20241104,121600,3564802898,808,796,808,795,6435
20241104,121500,3559645954,795,795,796,795,2839
20241104,121400,3557388849,795,800,801,795,28240
20241104,121300,3534897197,799,800,800,798,11537
20241104,121200,3525684459,802,800,803,799,6270
20241104,121100,3520669649,800,800,802,799,8050
20241104,121000,3514234446,800,802,803,799,14665
20241104,120900,3502497318,803,807,807,803,9714
20241104,120800,3494689734,807,808,808,807,2975
20241104,120700,3492287338,808,808,808,808,1297
20241104,120600,3491239362,808,808,810,808,252
20241104,120500,3491035676,807,810,812,806,7895
20241104,120400,3484643920,810,809,810,806,14394
20241104,120300,3473006454,809,809,809,804,12916
20241104,120200,3462582948,809,809,809,806,4649
20241104,120100,3458827843,809,810,810,808,4545
20241104,120000,3455149220,809,812,813,807,10733
20241104,115900,3446453067,812,818,825,812,23913
20241104,115800,3426907650,825,822,832,819,43666
20241104,115700,3390910873,824,822,832,817,50933
20241104,115600,3348959602,822,816,822,815,18660
20241104,115500,3333683042,816,814,816,812,12367
20241104,115400,3323606283,812,813,815,811,2622
20241104,115300,3321474499,812,812,815,812,15258
20241104,115200,3309056722,811,809,811,808,11791
20241104,115100,3299504339,809,808,810,808,13681
20241104,115000,3288435092,808,807,809,807,7588
20241104,114900,3282302687,804,804,804,804,5455
20241104,114800,3277916867,802,807,807,802,1511
20241104,114700,3276703696,807,807,807,807,4209
20241104,114600,3273307033,807,807,807,807,31
20241104,114500,3273282016,807,806,808,806,1652
20241104,114400,3271948345,806,807,807,804,794
20241104,114300,3271309148,808,806,808,803,1056
20241104,114200,3270457718,807,804,807,804,3691
20241104,114100,3267486153,800,804,804,800,1232
20241104,114000,3266499961,805,805,805,798,3574
20241104,113900,3263635310,806,806,807,805,4707
20241104,113800,3259839224,806,805,806,805,1426
20241104,113700,3258690286,805,804,805,801,1960
20241104,113600,3257114505,804,801,804,801,227
20241104,113500,3256932589,801,800,802,800,1012
20241104,113400,3256121726,800,797,800,797,9926
20241104,113300,3248190164,797,798,799,797,8282
20241104,113200,3241585407,798,798,799,798,2560
20241104,113100,3239541275,798,797,798,797,1550
20241104,113000,3238305905,797,798,800,796,13693
20241104,112900,3227387258,798,800,801,798,3689
20241104,112800,3224436819,800,800,802,800,2678
20241104,112700,3222294080,800,800,800,800,1201
20241104,112600,3221333280,800,800,800,800,853
20241104,112500,3220650880,800,800,800,800,1812
20241104,112400,3219201280,800,800,802,800,8301
20241104,112300,3212558571,800,799,801,798,2062
20241104,112200,3210909108,799,800,801,799,10196
20241104,112100,3202757458,800,800,802,800,273
20241104,112000,3202538920,800,800,803,800,396
20241104,111900,3202222117,801,802,804,800,3171
20241104,111800,3199681544,802,804,804,802,9048
20241104,111700,3192418614,804,804,804,803,2928
20241104,111600,3190065606,804,802,804,802,1850
20241104,111500,3188580094,802,805,805,802,13918
20241104,111400,3177414113,805,799,805,799,16517
20241104,111300,3164193822,800,799,800,799,9220
20241104,111200,3156821042,799,798,799,798,3978
20241104,111100,3153644451,798,799,799,798,2213
20241104,111000,3151877624,799,798,799,798,4292
20241104,110900,3148448510,800,799,800,799,2323
20241104,110800,3146591135,799,798,799,798,645
20241104,110700,3146075821,798,795,798,795,4485
20241104,110600,3142505980,795,796,796,795,22026
20241104,110500,3124989203,795,796,796,795,179
20241104,110400,3124846753,795,796,797,795,3324
20241104,110300,3122201748,796,799,800,796,13368
20241104,110200,3111540879,804,799,805,798,2861
20241104,110100,3109248963,799,804,804,799,735
20241104,110000,3108661552,798,797,805,797,3006
20241104,105900,3106251514,797,800,800,796,3023
20241104,105800,3103836605,796,801,801,796,5489
20241104,105700,3099464146,801,802,803,797,5236
20241104,105600,3095273471,804,805,805,802,5619
20241104,105500,3090751803,805,809,809,804,2280
20241104,105400,3088916039,809,809,810,806,6162
20241104,105300,3083933806,807,809,809,807,2940
20241104,105200,3081559000,811,810,811,809,3720
20241104,105100,3078546966,811,809,811,809,1549
20241104,105000,3077292723,809,808,812,808,5096
20241104,104900,3073163881,808,808,810,806,3442
20241104,104800,3070386309,812,807,812,807,6904
20241104,104700,3064801510,806,800,807,800,5817
20241104,104600,3060123767,799,804,806,799,4559
20241104,104500,3056467662,808,808,809,804,8743
20241104,104400,3049416096,808,805,809,804,10362
20241104,104300,3041074753,805,807,808,805,2560
20241104,104200,3039013930,804,802,809,802,3001
20241104,104100,3036599241,802,804,804,802,4858
20241104,104000,3032696067,804,808,808,803,9271
20241104,103900,3025220970,808,806,808,803,7360
20241104,103800,3019293388,806,812,813,805,1597
20241104,103700,3017997662,813,809,813,804,15818
20241104,103600,3005190620,809,800,811,800,31390
20241104,103500,2979832669,800,799,801,794,14543
20241104,103400,2968219034,799,800,800,796,19351
20241104,103300,2952753593,799,791,799,791,12997
20241104,103200,2942417020,791,786,791,783,15377
20241104,103100,2930327844,787,785,788,780,24024
20241104,103000,2911495748,783,793,793,783,32772
20241104,102900,2885705869,793,789,794,786,7012
20241104,102800,2880170744,789,792,795,786,25330
20241104,102700,2860174630,795,784,795,780,41143
20241104,102600,2827712105,781,785,785,776,82247
20241104,102500,2763660872,787,792,792,777,162816
20241104,102400,2636123625,791,798,798,791,60261
20241104,102300,2588315833,802,808,809,796,71112
20241104,102200,2531320948,808,809,810,808,13551
20241104,102100,2520361649,808,811,811,808,11471
20241104,102000,2511072461,811,809,811,808,2510
20241104,101900,2509039967,808,815,816,808,23914
20241104,101800,2489631365,813,814,815,813,7552
20241104,101700,2483487763,814,813,814,812,10453
20241104,101600,2474986085,814,815,816,813,5172
20241104,101500,2470772648,816,817,819,815,13947
20241104,101400,2459381121,817,814,818,814,10824
20241104,101300,2450545893,814,812,817,812,11016
20241104,101200,2441567749,812,815,815,812,1986
20241104,101100,2439953916,815,813,816,810,6206
20241104,101000,2434906337,813,811,813,810,7993
20241104,100900,2428421991,811,810,811,806,32635
20241104,100800,2402034276,810,814,814,803,32600
20241104,100700,2375731772,814,810,822,809,40730
20241104,100600,2342570846,810,822,822,808,49428
20241104,100500,2302240208,822,826,826,822,6260
20241104,100400,2297091111,830,832,832,823,15846
20241104,100300,2283993416,834,832,838,832,5645
20241104,100200,2279275019,832,825,832,824,2823
20241104,100100,2276930599,830,828,831,823,3127
20241104,100000,2274348239,828,823,828,823,4045
20241104,095900,2271012728,822,830,832,822,22154
20241104,095800,2252660122,830,836,836,830,14078
20241104,095700,2240918751,836,838,838,836,1116
20241104,095600,2239983953,838,836,840,833,16697
20241104,095500,2225979404,839,831,839,830,27957
20241104,095400,2202711693,830,840,840,830,26614
20241104,095300,2180384632,835,835,842,834,23951
20241104,095200,2160336685,834,831,840,828,49593
20241104,095100,2119010700,830,824,830,822,25672
20241104,095000,2097771792,822,822,824,822,3056
20241104,094900,2095257706,822,822,822,822,559
20241104,094800,2094798208,821,821,821,820,10671
20241104,094700,2086037703,821,822,824,821,1611
20241104,094600,2084712972,822,823,825,822,5066
20241104,094500,2080548285,824,822,824,820,2446
20241104,094400,2078534733,822,824,827,822,9381
20241104,094300,2070805037,824,819,827,819,6874
20241104,094200,2065133426,815,818,820,815,36156
20241104,094100,2035591624,818,817,819,816,10888
20241104,094000,2026690867,816,822,822,816,10697
20241104,093900,2017939283,821,823,827,820,20441
20241104,093800,2001125912,827,826,827,820,47704
20241104,093700,1961859141,826,824,828,824,3464
20241104,093600,1959000463,824,827,830,822,13423
20241104,093500,1947921103,827,833,834,827,16981
20241104,093400,1933801673,833,828,836,828,50739
20241104,093300,1891616017,828,824,830,822,53333
20241104,093200,1847516941,824,817,824,816,36204
20241104,093100,1817849146,817,811,819,807,22190
20241104,093000,1799812183,807,809,811,807,40259
20241104,092900,1767226691,810,809,812,807,41413
20241104,092800,1733718570,809,818,818,808,29857
20241104,092700,1709426658,818,811,818,811,26659
20241104,092600,1687684519,811,808,815,808,31650
20241104,092500,1661995538,810,801,810,800,37103
20241104,092400,1632058496,800,803,805,800,28798
20241104,092300,1608944096,805,804,807,802,37705
20241104,092200,1578612622,804,799,805,798,41128
20241104,092100,1545671331,799,798,802,793,43901
20241104,092000,1510589621,792,795,799,783,87963
20241104,091900,1441060085,795,806,806,795,86479
20241104,091800,1371852335,805,809,815,803,132189
20241104,091700,1265213977,809,816,820,802,161176
20241104,091600,1134481250,815,824,824,815,99973
20241104,091500,1052702115,824,833,833,823,36269
20241104,091400,1022762648,833,826,834,825,15898
20241104,091300,1009608910,825,834,834,824,50211
20241104,091200,967975381,831,830,834,830,31935
20241104,091100,941437057,830,827,835,825,23595
20241104,091000,921864772,825,838,838,824,68555
20241104,090900,864878302,835,835,838,833,24137
20241104,090800,844713190,835,840,840,835,26565
20241104,090700,822466528,839,850,850,839,94755
20241104,090600,742744089,850,839,850,838,65500
20241104,090500,687465646,839,831,840,825,93388
20241104,090400,609633393,825,810,838,809,81548
20241104,090300,542414006,810,828,828,809,180094
20241104,090200,395493462,828,830,834,822,111701
20241104,090100,303036978,828,830,843,820,144656
20241104,090000,182651092,830,862,862,829,211392