stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,193300,5503175888,932,932,932,932,35758
20241107,193200,5503175888,932,932,932,932,0
20241107,193100,5503175888,932,932,932,932,0
20241107,193000,5503175888,932,932,932,932,0
20241107,192900,5503175888,932,932,932,932,0
20241107,192800,5503175888,932,932,932,932,0
20241107,192700,5503175888,932,932,932,932,0
20241107,192600,5503175888,932,932,932,932,0
20241107,192500,5503175888,932,932,932,932,0
20241107,192400,5503175888,932,932,932,932,0
20241107,192300,5503175888,932,932,932,932,0
20241107,192200,5503175888,932,932,932,932,0
20241107,192100,5503175888,932,932,932,932,0
20241107,192000,5503175888,932,932,932,932,0
20241107,191900,5503175888,932,932,932,932,0
20241107,191800,5503175888,932,932,932,932,0
20241107,191700,5503175888,932,932,932,932,0
20241107,191600,5503175888,932,932,932,932,0
20241107,191500,5503175888,932,932,932,932,0
20241107,191400,5503175888,932,932,932,932,0
20241107,191300,5503175888,932,932,932,932,0
20241107,191200,5503175888,932,932,932,932,0
20241107,191100,5503175888,932,932,932,932,0
20241107,191000,5503175888,932,932,932,932,0
20241107,190900,5503175888,932,932,932,932,0
20241107,190800,5503175888,932,932,932,932,0
20241107,190700,5503175888,932,932,932,932,0
20241107,190600,5503175888,932,932,932,932,0
20241107,190500,5503175888,932,932,932,932,0
20241107,190400,5503175888,932,932,932,932,0
20241107,190300,5503175888,932,932,932,932,35758
20241107,190200,5503175888,932,932,932,932,0
20241107,190100,5503175888,932,932,932,932,0
20241107,190000,5503175888,932,932,932,932,0
20241107,185900,5503175888,932,932,932,932,0
20241107,185800,5503175888,932,932,932,932,0
20241107,185700,5503175888,932,932,932,932,0
20241107,185600,5503175888,932,932,932,932,0
20241107,185500,5503175888,932,932,932,932,0
20241107,185400,5503175888,932,932,932,932,0
20241107,185300,5503175888,932,932,932,932,0
20241107,185200,5503175888,932,932,932,932,0
20241107,185100,5503175888,932,932,932,932,0
20241107,185000,5503175888,932,932,932,932,0
20241107,184900,5503175888,932,932,932,932,0
20241107,184800,5503175888,932,932,932,932,0
20241107,184700,5503175888,932,932,932,932,0
20241107,184600,5503175888,932,932,932,932,0
20241107,184500,5503175888,932,932,932,932,0
20241107,184400,5503175888,932,932,932,932,0
20241107,184300,5503175888,932,932,932,932,0
20241107,184200,5503175888,932,932,932,932,0
20241107,184100,5503175888,932,932,932,932,0
20241107,184000,5503175888,932,932,932,932,0
20241107,183900,5503175888,932,932,932,932,0
20241107,183800,5503175888,932,932,932,932,0
20241107,183700,5503175888,932,932,932,932,0
20241107,183600,5503175888,932,932,932,932,0
20241107,183500,5503175888,932,932,932,932,0
20241107,183400,5503175888,932,932,932,932,0
20241107,183300,5503175888,932,932,932,932,35758
20241107,183200,5503175888,932,932,932,932,0
20241107,183100,5503175888,932,932,932,932,0
20241107,183000,5503175888,932,932,932,932,0
20241107,182900,5503175888,932,932,932,932,0
20241107,182800,5503175888,932,932,932,932,0
20241107,182700,5503175888,932,932,932,932,0
20241107,182600,5503175888,932,932,932,932,0
20241107,182500,5503175888,932,932,932,932,0
20241107,182400,5503175888,932,932,932,932,0
20241107,182300,5503175888,932,932,932,932,0
20241107,182200,5503175888,932,932,932,932,0
20241107,182100,5503175888,932,932,932,932,0
20241107,182000,5503175888,932,932,932,932,0
20241107,181900,5503175888,932,932,932,932,0
20241107,181800,5503175888,932,932,932,932,0
20241107,181700,5503175888,932,932,932,932,0
20241107,181600,5503175888,932,932,932,932,0
20241107,181500,5503175888,932,932,932,932,0
20241107,181400,5503175888,932,932,932,932,0
20241107,181300,5503175888,932,932,932,932,0
20241107,181200,5503175888,932,932,932,932,0
20241107,181100,5503175888,932,932,932,932,0
20241107,181000,5503175888,932,932,932,932,0
20241107,180900,5503175888,932,932,932,932,0
20241107,180800,5503175888,932,932,932,932,0
20241107,180700,5503175888,932,932,932,932,0
20241107,180600,5503175888,932,932,932,932,0
20241107,180500,5503175888,932,932,932,932,0
20241107,180400,5503175888,932,932,932,932,0
20241107,180300,5503175888,932,932,932,932,35758
20241107,180200,5503175888,932,932,932,932,0
20241107,180100,5503175888,932,932,932,932,0
20241107,180000,5503175888,932,932,932,932,0
20241107,175900,5503175888,932,932,932,932,0
20241107,175800,5503175888,932,932,932,932,0
20241107,175700,5503175888,932,932,932,932,0
20241107,175600,5503175888,932,932,932,932,0
20241107,175500,5503175888,932,932,932,932,0
20241107,175400,5503175888,932,932,932,932,0
20241107,175300,5503175888,932,932,932,932,0
20241107,175200,5503175888,932,932,932,932,0
20241107,175100,5503175888,932,932,932,932,0
20241107,175000,5503175888,932,932,932,932,0
20241107,174900,5503175888,932,932,932,932,0
20241107,174800,5503175888,932,932,932,932,0
20241107,174700,5503175888,932,932,932,932,0
20241107,174600,5503175888,932,932,932,932,0
20241107,174500,5503175888,932,932,932,932,0
20241107,174400,5503175888,932,932,932,932,0
20241107,174300,5503175888,932,932,932,932,0
20241107,174200,5503175888,932,932,932,932,0
20241107,174100,5503175888,932,932,932,932,0
20241107,174000,5503175888,932,932,932,932,0
20241107,173900,5503175888,932,932,932,932,0
20241107,173800,5503175888,932,932,932,932,0
20241107,173700,5503175888,932,932,932,932,0
20241107,173600,5503175888,932,932,932,932,0
20241107,173500,5503175888,932,932,932,932,0
20241107,173400,5503175888,932,932,932,932,0
20241107,173300,5503175888,932,932,932,932,35758
20241107,173200,5503175888,932,932,932,932,0
20241107,173100,5503175888,932,932,932,932,0
20241107,173000,5503175888,932,932,932,932,0
20241107,172900,5503175888,932,932,932,932,0
20241107,172800,5503175888,932,932,932,932,0
20241107,172700,5503175888,932,932,932,932,0
20241107,172600,5503175888,932,932,932,932,0
20241107,172500,5503175888,932,932,932,932,0
20241107,172400,5503175888,932,932,932,932,0
20241107,172300,5503175888,932,932,932,932,0
20241107,172200,5503175888,932,932,932,932,0
20241107,172100,5503175888,932,932,932,932,0
20241107,172000,5503175888,932,932,932,932,0
20241107,171900,5503175888,932,932,932,932,0
20241107,171800,5503175888,932,932,932,932,0
20241107,171700,5503175888,932,932,932,932,0
20241107,171600,5503175888,932,932,932,932,0
20241107,171500,5503175888,932,932,932,932,0
20241107,171400,5503175888,932,932,932,932,0
20241107,171300,5503175888,932,932,932,932,0
20241107,171200,5503175888,932,932,932,932,0
20241107,171100,5503175888,932,932,932,932,0
20241107,171000,5503175888,932,932,932,932,0
20241107,170900,5503175888,932,932,932,932,0
20241107,170800,5503175888,932,932,932,932,0
20241107,170700,5503175888,932,932,932,932,0
20241107,170600,5503175888,932,932,932,932,0
20241107,170500,5503175888,932,932,932,932,0
20241107,170400,5503175888,932,932,932,932,0
20241107,170300,5503175888,932,932,932,932,35758
20241107,170200,5503175888,932,932,932,932,0
20241107,170100,5503175888,932,932,932,932,0
20241107,170000,5503175888,932,932,932,932,0
20241107,165900,5503175888,932,932,932,932,0
20241107,165800,5503175888,932,932,932,932,0
20241107,165700,5503175888,932,932,932,932,0
20241107,165600,5503175888,932,932,932,932,0
20241107,165500,5503175888,932,932,932,932,0
20241107,165400,5503175888,932,932,932,932,0
20241107,165300,5503175888,932,932,932,932,0
20241107,165200,5503175888,932,932,932,932,0
20241107,165100,5503175888,932,932,932,932,0
20241107,165000,5503175888,932,932,932,932,0
20241107,164900,5503175888,932,932,932,932,0
20241107,164800,5503175888,932,932,932,932,0
20241107,164700,5503175888,932,932,932,932,0
20241107,164600,5503175888,932,932,932,932,0
20241107,164500,5503175888,932,932,932,932,0
20241107,164400,5503175888,932,932,932,932,0
20241107,164300,5503175888,932,932,932,932,0
20241107,164200,5503175888,932,932,932,932,0
20241107,164100,5503175888,932,932,932,932,0
20241107,164000,5503175888,932,932,932,932,0
20241107,163900,5503175888,932,932,932,932,0
20241107,163800,5503175888,932,932,932,932,0
20241107,163700,5503175888,932,932,932,932,0
20241107,163600,5503175888,932,932,932,932,0
20241107,163500,5503175888,932,932,932,932,0
20241107,163400,5503175888,932,932,932,932,0
20241107,163300,5503175888,932,932,932,932,35758
20241107,163200,5503175888,932,932,932,932,0
20241107,163100,5503175888,932,932,932,932,0
20241107,163000,5503175888,932,932,932,932,0
20241107,162900,5503175888,932,932,932,932,0
20241107,162800,5503175888,932,932,932,932,0
20241107,162700,5503175888,932,932,932,932,0
20241107,162600,5503175888,932,932,932,932,0
20241107,162500,5503175888,932,932,932,932,0
20241107,162400,5503175888,932,932,932,932,0
20241107,162300,5503175888,932,932,932,932,0
20241107,162200,5503175888,932,932,932,932,0
20241107,162100,5503175888,932,932,932,932,0
20241107,162000,5503175888,932,932,932,932,0
20241107,161900,5503175888,932,932,932,932,0
20241107,161800,5503175888,932,932,932,932,0
20241107,161700,5503175888,932,932,932,932,0
20241107,161600,5503175888,932,932,932,932,0
20241107,161500,5503175888,932,932,932,932,0
20241107,161400,5503175888,932,932,932,932,0
20241107,161300,5503175888,932,932,932,932,0
20241107,161200,5503175888,932,932,932,932,0
20241107,161100,5503175888,932,932,932,932,0
20241107,161000,5503175888,932,932,932,932,0
20241107,160900,5503175888,932,932,932,932,0
20241107,160800,5503175888,932,932,932,932,0
20241107,160700,5503175888,932,932,932,932,0
20241107,160600,5503175888,932,932,932,932,0
20241107,160500,5503175888,932,932,932,932,0
20241107,160400,5503175888,932,932,932,932,0
20241107,160300,5503175888,932,932,932,932,35758
20241107,160200,5503175888,932,932,932,932,0
20241107,160100,5503175888,932,932,932,932,0
20241107,160000,5503175888,932,932,932,932,0
20241107,155900,5503175888,932,932,932,932,0
20241107,155800,5503175888,932,932,932,932,0
20241107,155700,5503175888,932,932,932,932,0
20241107,155600,5503175888,932,932,932,932,0
20241107,155500,5503175888,932,932,932,932,0
20241107,155400,5503175888,932,932,932,932,0
20241107,155300,5503175888,932,932,932,932,0
20241107,155200,5503175888,932,932,932,932,0
20241107,155100,5503175888,932,932,932,932,0
20241107,155000,5503175888,932,932,932,932,0
20241107,154900,5503175888,932,932,932,932,0
20241107,154800,5503175888,932,932,932,932,0
20241107,154700,5503175888,932,932,932,932,0
20241107,154600,5503175888,932,932,932,932,0
20241107,154500,5503175888,932,932,932,932,0
20241107,154400,5503175888,932,932,932,932,0
20241107,154300,5503175888,932,932,932,932,0
20241107,154200,5503175888,932,932,932,932,0
20241107,154100,5503175888,932,932,932,932,0
20241107,154000,5503175888,932,932,932,932,0
20241107,153900,5503175888,932,932,932,932,0
20241107,153800,5503175888,932,932,932,932,0
20241107,153700,5503175888,932,932,932,932,0
20241107,153600,5503175888,932,932,932,932,0
20241107,153500,5503175888,932,932,932,932,0
20241107,153400,5503175888,932,932,932,932,0
20241107,153300,5503175888,932,932,932,932,35758
20241107,153200,5503175888,932,932,932,932,0
20241107,153100,5503175888,932,932,932,932,0
20241107,153000,5503175888,932,932,932,932,35758
20241107,152900,5469849432,932,932,932,932,0
20241107,152800,5469849432,932,932,932,932,0
20241107,152700,5469849432,932,932,932,932,0
20241107,152600,5469849432,932,932,932,932,0
20241107,152500,5469849432,932,932,932,932,0
20241107,152400,5469849432,932,932,932,932,0
20241107,152300,5469849432,932,932,932,932,0
20241107,152200,5469849432,932,932,932,932,0
20241107,152100,5469849432,932,932,932,932,0
20241107,152000,5469849432,932,932,932,932,0
20241107,151900,5469849432,932,932,934,931,4846
20241107,151800,5465333174,932,933,934,932,25834
20241107,151700,5441241615,933,933,934,933,4286
20241107,151600,5437240289,933,934,934,933,10028
20241107,151500,5427881992,933,934,934,933,5097
20241107,151400,5423123421,934,936,936,934,5011
20241107,151300,5418438874,936,936,937,934,3656
20241107,151200,5415016721,934,936,936,934,11280
20241107,151100,5404478173,936,938,938,934,10626
20241107,151000,5394542401,939,939,939,938,148
20241107,150900,5394403435,936,935,940,934,3226
20241107,150800,5391388510,934,939,942,934,48835
20241107,150700,5345678237,942,939,942,938,9511
20241107,150600,5336747451,942,942,942,942,20
20241107,150500,5336728611,938,938,938,938,615
20241107,150400,5336151741,938,942,942,938,1643
20241107,150300,5334607257,939,939,941,939,1228
20241107,150200,5333452183,939,941,941,939,6599
20241107,150100,5327246726,938,938,941,938,2231
20241107,150000,5325153889,938,938,941,938,333
20241107,145900,5324841349,937,939,939,937,8713
20241107,145800,5316664579,939,939,940,939,2769
20241107,145700,5314062588,939,939,939,938,3428
20241107,145600,5310843745,939,939,941,939,3073
20241107,145500,5307958102,941,939,941,939,2553
20241107,145400,5305560631,939,939,939,939,3193
20241107,145300,5302562404,939,940,940,939,932
20241107,145200,5301687243,939,939,939,939,1532
20241107,145100,5300248695,939,940,940,939,2555
20241107,145000,5297847865,941,941,941,940,2224
20241107,144900,5295755968,941,942,942,941,1777
20241107,144800,5294083809,942,942,942,941,379
20241107,144700,5293727041,942,942,943,942,2577
20241107,144600,5291299059,943,943,943,942,1138
20241107,144500,5290226024,943,943,943,941,5609
20241107,144400,5284944184,943,943,943,942,1821
20241107,144300,5283226982,944,943,944,943,259
20241107,144200,5282982741,943,942,943,942,3611
20241107,144100,5279581070,942,942,943,942,1044
20241107,144000,5278597534,943,942,944,942,1142
20241107,143900,5277520261,942,942,942,942,1439
20241107,143800,5276164723,942,942,942,942,236
20241107,143700,5275942411,942,942,942,942,320
20241107,143600,5275640971,942,944,944,941,478
20241107,143500,5275190270,944,943,944,941,475
20241107,143400,5274742650,941,941,944,941,1367
20241107,143300,5273452295,944,940,944,940,1403
20241107,143200,5272130821,939,940,941,939,1676
20241107,143100,5270555614,941,941,942,941,6083
20241107,143000,5264829790,941,939,941,938,5561
20241107,142900,5259608699,939,939,939,939,1882
20241107,142800,5257841501,939,939,939,938,151
20241107,142700,5257699713,938,940,940,938,1906
20241107,142600,5255909802,940,941,942,940,2460
20241107,142500,5253595461,941,941,941,941,0
20241107,142400,5253595461,941,941,941,940,6819
20241107,142300,5247184783,941,939,941,939,808
20241107,142200,5246424564,939,942,943,939,19597
20241107,142100,5227977555,942,942,942,940,1468
20241107,142000,5226596200,940,939,942,938,9840
20241107,141900,5217356301,944,939,944,938,4319
20241107,141800,5213305072,938,943,946,937,1082
20241107,141700,5212289053,947,946,947,937,5017
20241107,141600,5207565378,947,942,947,942,3529
20241107,141500,5204235400,942,939,942,939,4741
20241107,141400,5199779728,939,937,939,936,2063
20241107,141300,5197843171,940,940,940,935,15347
20241107,141200,5183460936,939,938,939,936,33611
20241107,141100,5151978607,938,939,939,937,13232
20241107,141000,5139567056,939,940,940,938,1234
20241107,140900,5138408916,940,940,940,940,27
20241107,140800,5138383536,940,941,941,938,9340
20241107,140700,5129614960,941,941,941,941,1796
20241107,140600,5127924924,941,945,945,941,5588
20241107,140500,5122658690,945,942,945,942,2351
20241107,140400,5120437895,945,946,947,945,6201
20241107,140300,5114570173,946,945,946,940,1313
20241107,140200,5113335155,945,940,945,940,12263
20241107,140100,5101764120,940,945,945,940,479
20241107,140000,5101311615,940,940,940,939,920
20241107,135900,5100447125,940,940,940,939,8354
20241107,135800,5092595555,940,940,940,939,11032
20241107,135700,5082235067,940,941,946,940,10121
20241107,135600,5072721043,941,939,942,939,1933
20241107,135500,5070905230,939,943,946,939,50784
20241107,135400,5023152008,942,943,944,942,3756
20241107,135300,5019613625,943,943,943,943,314
20241107,135200,5019317523,942,945,945,942,15720
20241107,135100,5004487883,945,944,945,944,4320
20241107,135000,5000408853,944,945,945,944,8214
20241107,134900,4992648756,945,948,948,945,19637
20241107,134800,4974082632,948,947,948,946,3195
20241107,134700,4971054270,948,947,948,947,3768
20241107,134600,4967483628,948,951,951,948,18
20241107,134500,4967466519,951,947,951,947,1911
20241107,134400,4965655464,947,952,952,947,31
20241107,134300,4965625957,952,947,952,947,100
20241107,134200,4965531252,950,952,952,950,1104
20241107,134100,4964482244,947,952,952,947,38667
20241107,134000,4927852095,952,952,952,948,5831
20241107,133900,4922300987,952,949,952,949,6051
20241107,133800,4916558582,952,952,952,952,10
20241107,133700,4916549062,952,950,952,949,207
20241107,133600,4916352596,952,952,952,949,1030
20241107,133500,4915375039,952,951,952,949,2797
20241107,133400,4912717597,952,952,952,952,153
20241107,133300,4912571941,952,952,952,952,221
20241107,133200,4912361549,953,953,953,950,2465
20241107,133100,4910014816,953,953,953,952,958
20241107,133000,4909101849,953,950,953,950,576
20241107,132900,4908553546,949,952,952,949,1971
20241107,132800,4906683037,952,952,952,948,728
20241107,132700,4905992781,952,952,953,952,10083
20241107,132600,4896393735,952,953,953,947,4357
20241107,132500,4892262671,953,953,953,953,8
20241107,132400,4892255047,954,954,954,954,1006
20241107,132300,4891295323,954,954,954,951,1621
20241107,132200,4889748938,954,953,954,953,71
20241107,132100,4889681274,953,953,953,953,2023
20241107,132000,4887753355,953,953,953,953,402
20241107,131900,4887370249,953,950,953,950,3626
20241107,131800,4883916839,950,950,951,950,2054
20241107,131700,4881965538,950,948,950,947,2357
20241107,131600,4879731777,948,950,950,948,1326
20241107,131500,4878472937,950,950,950,950,2342
20241107,131400,4876248037,951,951,951,950,5242
20241107,131300,4871263075,951,949,951,949,5708
20241107,131200,4865845742,949,951,951,949,9062
20241107,131100,4857240076,950,952,952,950,3416
20241107,131000,4853988474,952,952,953,951,1412
20241107,130900,4852645439,953,951,953,951,1303
20241107,130800,4851405224,952,953,953,951,1731
20241107,130700,4849757325,953,953,953,949,3417
20241107,130600,4846505993,950,953,953,950,91
20241107,130500,4846419531,950,953,953,950,18536
20241107,130400,4828810322,950,949,950,949,2856
20241107,130300,4826099634,949,946,949,946,40
20241107,130200,4826061677,949,946,949,946,1782
20241107,130100,4824374235,947,947,950,946,11190
20241107,130000,4813785705,946,950,950,946,6564
20241107,125900,4807565822,950,950,950,950,230
20241107,125800,4807347322,950,948,950,948,1193
20241107,125700,4806214172,947,951,953,946,25112
20241107,125600,4782434865,950,955,956,950,4407
20241107,125500,4778246790,956,954,956,954,205
20241107,125400,4778051210,954,950,957,950,3094
20241107,125300,4775092359,950,950,950,950,419
20241107,125200,4774694309,949,947,949,947,2252
20241107,125100,4772560575,953,957,957,947,9954
20241107,125000,4763066676,956,956,958,955,533
20241107,124900,4762557037,958,956,958,956,251
20241107,124800,4762316780,956,960,960,953,205
20241107,124700,4762121120,960,960,960,959,874
20241107,124600,4761282090,960,960,960,955,10809
20241107,124500,4750905750,955,955,960,950,2321
20241107,124400,4748695695,954,951,955,950,362
20241107,124300,4748351135,951,950,951,950,2412
20241107,124200,4746057715,950,950,951,950,380
20241107,124100,4745696700,950,951,951,950,4110
20241107,124000,4741791179,951,949,951,949,2460
20241107,123900,4739453273,947,947,947,947,244
20241107,123800,4739222205,946,946,950,944,11137
20241107,123700,4728678488,945,946,946,945,11
20241107,123600,4728668088,945,945,945,944,2832
20241107,123500,4725992403,945,943,947,943,2080
20241107,123400,4724030940,943,946,946,942,12000
20241107,123300,4712708690,947,947,947,944,248
20241107,123200,4712474431,947,943,947,943,6545
20241107,123100,4706298933,944,948,948,943,18485
20241107,123000,4688817160,947,949,949,947,486
20241107,122900,4688356175,949,949,949,947,1799
20241107,122800,4686650150,950,950,950,948,1001
20241107,122700,4685700764,950,950,950,946,2010
20241107,122600,4683792968,950,951,951,946,10501
20241107,122500,4673818890,946,946,951,945,1780
20241107,122400,4672129517,944,945,951,942,2440
20241107,122300,4669826672,952,950,953,940,52498
20241107,122200,4620335841,949,950,954,949,16111
20241107,122100,4605029524,950,952,952,950,5790
20241107,122000,4599523759,952,958,958,950,55654
20241107,121900,4546544620,957,962,962,956,11593
20241107,121800,4535429431,961,962,962,961,7140
20241107,121700,4528564939,961,962,962,961,2189
20241107,121600,4526459912,961,962,962,960,1880
20241107,121500,4524654196,960,965,965,960,1027
20241107,121400,4523665708,960,958,966,957,22044
20241107,121300,4502456352,958,958,959,958,5143
20241107,121200,4497529121,958,959,960,958,3220
20241107,121100,4494441778,959,960,961,959,2224
20241107,121000,4492305905,960,962,962,960,4630
20241107,120900,4487851865,962,962,962,962,533
20241107,120800,4487339119,962,959,964,959,4142
20241107,120700,4483361989,960,964,965,958,16983
20241107,120600,4467033799,964,964,965,964,26
20241107,120500,4467008722,964,964,964,964,0
20241107,120400,4467008722,964,964,965,964,2784
20241107,120300,4464323916,964,966,968,964,7534
20241107,120200,4457053587,966,965,969,965,117
20241107,120100,4456940296,969,966,970,966,542
20241107,120000,4456416641,970,970,970,970,0
20241107,115900,4456416641,970,966,970,965,1263
20241107,115800,4455196702,970,971,971,966,790
20241107,115700,4454430065,971,971,971,971,171
20241107,115600,4454264024,971,969,972,965,3700
20241107,115500,4450680829,969,969,972,969,6559
20241107,115400,4444325146,969,969,969,965,693
20241107,115300,4443655664,965,965,969,965,94
20241107,115200,4443564920,965,969,969,965,423
20241107,115100,4443156396,964,968,972,964,2691
20241107,115000,4440556201,968,973,973,964,913
20241107,114900,4439674626,973,974,974,962,15158
20241107,114800,4425044563,974,973,975,969,3069
20241107,114700,4422062190,973,974,975,973,4024
20241107,114600,4418139563,974,970,974,970,344
20241107,114500,4417805443,970,968,971,968,267
20241107,114400,4417546977,968,967,968,967,469
20241107,114300,4417093264,966,964,967,964,2460
20241107,114200,4414719848,964,967,968,964,15821
20241107,114100,4399452740,968,968,968,966,2351
20241107,114000,4397178348,968,970,970,968,10089
20241107,113900,4387395355,972,973,973,971,2259
20241107,113800,4385200325,973,973,974,972,2095
20241107,113700,4383161233,972,972,973,972,4829
20241107,113600,4378467444,972,974,974,972,2070
20241107,113500,4376454468,974,973,975,973,1706
20241107,113400,4374794022,975,973,975,973,47
20241107,113300,4374748281,975,977,977,973,16
20241107,113200,4374732655,977,974,977,973,5086
20241107,113100,4369779278,976,976,976,974,1855
20241107,113000,4367972476,974,977,977,974,528
20241107,112900,4367458185,977,976,977,974,2803
20241107,112800,4364721392,977,976,977,976,17019
20241107,112700,4348096355,976,976,976,973,3379
20241107,112600,4344799387,976,976,977,973,1216
20241107,112500,4343612522,977,976,977,973,1703
20241107,112400,4341951720,976,972,976,971,621
20241107,112300,4341346901,974,971,974,970,1686
20241107,112200,4339709217,974,972,974,971,10587
20241107,112100,4329418466,970,972,972,970,8802
20241107,112000,4320880318,972,970,972,970,3568
20241107,111900,4317419344,971,972,972,971,4854
20241107,111800,4312705403,972,971,972,971,1003
20241107,111700,4311731487,972,972,972,971,800
20241107,111600,4310953906,972,972,973,970,4618
20241107,111500,4306469603,971,971,972,970,6564
20241107,111400,4300100325,972,972,972,971,8666
20241107,111300,4291677828,973,972,973,972,2112
20241107,111200,4289624957,972,972,973,972,169
20241107,111100,4289460677,972,972,972,972,3029
20241107,111000,4286516489,973,972,973,972,1067
20241107,110900,4285478362,972,972,972,972,29
20241107,110800,4285450174,973,973,973,972,2018
20241107,110700,4283487805,973,974,974,972,97
20241107,110600,4283393384,972,972,974,972,5540
20241107,110500,4278000078,972,974,974,971,2870
20241107,110400,4275207117,972,976,976,972,4639
20241107,110300,4270693156,976,978,978,974,11697
20241107,110200,4259275158,982,978,982,977,1609
20241107,110100,4257697518,977,979,979,977,5550
20241107,110000,4252265230,979,980,983,979,11592
20241107,105900,4240903336,982,984,984,978,1259
20241107,105800,4239669326,977,978,983,977,10703
20241107,105700,4229162320,976,979,980,976,18383
20241107,105600,4211168102,979,980,980,976,1656
20241107,105500,4209548475,975,989,993,973,32213
20241107,105400,4177728899,990,972,993,972,163863
20241107,105300,4016391253,971,970,971,970,3306
20241107,105200,4013182948,970,969,970,969,339
20241107,105100,4012854427,969,968,969,967,5490
20241107,105000,4007539153,968,967,968,967,12306
20241107,104900,3995635974,967,967,967,965,235
20241107,104800,3995408745,967,967,967,963,641
20241107,104700,3994791418,967,967,967,966,10057
20241107,104600,3985067463,967,966,967,962,4273
20241107,104500,3980941632,966,966,966,966,3558
20241107,104400,3977504604,966,966,967,966,1765
20241107,104300,3975799126,966,967,967,965,11209
20241107,104200,3964968213,967,968,968,967,6045
20241107,104100,3959119402,969,970,970,968,2989
20241107,104000,3956222903,970,970,970,969,1651
20241107,103900,3954622365,970,970,970,969,392
20241107,103800,3954242148,970,969,970,969,4072
20241107,103700,3950295991,970,970,970,969,25281
20241107,103600,3925774603,969,970,970,969,916
20241107,103500,3924886667,969,966,969,966,2831
20241107,103400,3922143801,965,964,965,964,4380
20241107,103300,3917921078,964,955,964,954,6038
20241107,103200,3912123903,954,954,955,953,20192
20241107,103100,3892874154,954,961,964,952,10439
20241107,103000,3882892144,961,969,969,961,6372
20241107,102900,3876752469,970,971,971,970,1750
20241107,102800,3875054534,971,971,972,970,7797
20241107,102700,3867483666,971,971,972,971,6509
20241107,102600,3861163422,972,973,973,971,10666
20241107,102500,3850798691,973,972,973,971,4996
20241107,102400,3845941956,971,970,971,970,20884
20241107,102300,3825674498,970,971,971,970,13452
20241107,102200,3812624600,972,971,972,970,2888
20241107,102100,3809822585,971,972,972,970,5977
20241107,102000,3804019192,972,975,975,970,16199
20241107,101900,3788284108,976,976,977,975,9187
20241107,101800,3779318361,976,976,977,976,8897
20241107,101700,3770634838,977,979,979,976,30352
20241107,101600,3740974964,979,977,979,977,2076
20241107,101500,3738944551,977,977,979,976,4713
20241107,101400,3734341172,977,977,977,976,10077
20241107,101300,3724500112,977,980,980,976,5577
20241107,101200,3719042127,980,980,980,979,2912
20241107,101100,3716190140,980,984,985,980,26440
20241107,101000,3690199709,985,983,985,981,65860
20241107,100900,3625398829,984,980,984,980,58040
20241107,100800,3568382536,981,975,981,975,12613
20241107,100700,3556031809,978,973,979,973,13794
20241107,100600,3542573813,975,973,975,973,6985
20241107,100500,3535774554,975,975,976,973,8843
20241107,100400,3527160378,976,978,979,975,14275
20241107,100300,3513210903,979,977,979,977,3189
20241107,100200,3510090158,978,976,981,976,5323
20241107,100100,3504887970,979,978,979,976,14648
20241107,100000,3490572101,979,978,979,977,14750
20241107,095900,3476156541,979,977,979,976,11462
20241107,095800,3464950253,976,982,982,976,26923
20241107,095700,3438541066,981,980,982,976,19969
20241107,095600,3418972661,976,973,980,973,24246
20241107,095500,3395241642,973,974,974,973,11185
20241107,095400,3384356988,974,977,978,974,12560
20241107,095300,3372103840,976,974,976,972,44660
20241107,095200,3328586919,974,972,974,971,15876
20241107,095100,3313147171,970,966,972,966,8518
20241107,095000,3304879216,964,962,966,960,15754
20241107,094900,3289712837,961,966,966,961,1587
20241107,094800,3288182514,966,969,969,966,10144
20241107,094700,3278377159,969,973,973,969,8321
20241107,094600,3270303892,973,976,977,971,23402
20241107,094500,3247470783,975,967,978,967,42147
20241107,094400,3206442383,967,965,971,965,6648
20241107,094300,3200009663,965,957,965,955,9971
20241107,094200,3190446559,957,957,959,953,1975
20241107,094100,3188557825,953,953,957,951,22486
20241107,094000,3167114408,953,953,956,952,10187
20241107,093900,3157403893,953,955,956,952,5829
20241107,093800,3151841058,955,957,957,955,17429
20241107,093700,3135178507,957,962,964,957,14236
20241107,093600,3121509749,964,972,977,955,83600
20241107,093500,3040869659,977,963,977,963,34915
20241107,093400,3006985425,965,964,972,961,62690
20241107,093300,2946286876,968,947,970,947,51790
20241107,093200,2896638945,958,946,959,941,36578
20241107,093100,2862022066,948,941,948,941,23463
20241107,093000,2839883659,942,942,949,935,36532
20241107,092900,2805407255,935,941,942,934,175534
20241107,092800,2640906717,941,945,947,940,40217
20241107,092700,2602950988,945,944,948,941,81617
20241107,092600,2525889171,942,960,961,942,142615
20241107,092500,2390176257,960,958,963,956,17013
20241107,092400,2373880546,958,958,963,956,49190
20241107,092300,2326812543,958,972,974,957,189301
20241107,092200,2143951697,973,971,973,971,46983
20241107,092100,2098274431,971,979,980,971,118926
20241107,092000,1982415950,980,991,992,979,49384
20241107,091900,1933856255,992,992,995,989,50417
20241107,091800,1883810006,993,981,993,981,19847
20241107,091700,1864170263,987,979,987,978,65750
20241107,091600,1799726257,981,977,983,977,18991
20241107,091500,1781127927,980,983,987,973,25068
20241107,091400,1756584626,987,985,997,983,26809
20241107,091300,1730088688,997,986,998,975,67990
20241107,091200,1663329180,986,990,990,985,26339
20241107,091100,1637324074,990,984,990,981,41452
20241107,091000,1596451396,984,1011,1011,971,145594
20241107,090900,1451876694,1011,1014,1015,1010,14455
20241107,090800,1437241226,1010,1016,1016,1008,41540
20241107,090700,1395202813,1017,1005,1018,1000,69601
20241107,090600,1324818619,998,1035,1035,990,185664
20241107,090500,1137053551,1035,1040,1040,1032,108203
20241107,090400,1025139007,1038,1044,1046,1031,112102
20241107,090300,908901752,1036,1028,1050,1024,183673
20241107,090200,718281717,1028,1015,1034,1015,164181
20241107,090100,549783182,1017,1033,1035,1008,190137
20241107,090000,356450483,1035,1013,1073,1013,342751