stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192000,132170585,309,309,309,309,6952
20241114,191900,132170585,309,309,309,309,0
20241114,191800,132170585,309,309,309,309,0
20241114,191700,132170585,309,309,309,309,0
20241114,191600,132170585,309,309,309,309,0
20241114,191500,132170585,309,309,309,309,0
20241114,191400,132170585,309,309,309,309,0
20241114,191300,132170585,309,309,309,309,0
20241114,191200,132170585,309,309,309,309,0
20241114,191100,132170585,309,309,309,309,0
20241114,191000,132170585,309,309,309,309,0
20241114,190900,132170585,309,309,309,309,0
20241114,190800,132170585,309,309,309,309,0
20241114,190700,132170585,309,309,309,309,0
20241114,190600,132170585,309,309,309,309,0
20241114,190500,132170585,309,309,309,309,0
20241114,190400,132170585,309,309,309,309,0
20241114,190300,132170585,309,309,309,309,0
20241114,190200,132170585,309,309,309,309,0
20241114,190100,132170585,309,309,309,309,0
20241114,190000,132170585,309,309,309,309,0
20241114,185900,132170585,309,309,309,309,0
20241114,185800,132170585,309,309,309,309,0
20241114,185700,132170585,309,309,309,309,0
20241114,185600,132170585,309,309,309,309,0
20241114,185500,132170585,309,309,309,309,0
20241114,185400,132170585,309,309,309,309,0
20241114,185300,132170585,309,309,309,309,0
20241114,185200,132170585,309,309,309,309,0
20241114,185100,132170585,309,309,309,309,0
20241114,185000,132170585,309,309,309,309,6952
20241114,184900,132170585,309,309,309,309,0
20241114,184800,132170585,309,309,309,309,0
20241114,184700,132170585,309,309,309,309,0
20241114,184600,132170585,309,309,309,309,0
20241114,184500,132170585,309,309,309,309,0
20241114,184400,132170585,309,309,309,309,0
20241114,184300,132170585,309,309,309,309,0
20241114,184200,132170585,309,309,309,309,0
20241114,184100,132170585,309,309,309,309,0
20241114,184000,132170585,309,309,309,309,0
20241114,183900,132170585,309,309,309,309,0
20241114,183800,132170585,309,309,309,309,0
20241114,183700,132170585,309,309,309,309,0
20241114,183600,132170585,309,309,309,309,0
20241114,183500,132170585,309,309,309,309,0
20241114,183400,132170585,309,309,309,309,0
20241114,183300,132170585,309,309,309,309,0
20241114,183200,132170585,309,309,309,309,0
20241114,183100,132170585,309,309,309,309,0
20241114,183000,132170585,309,309,309,309,0
20241114,182900,132170585,309,309,309,309,0
20241114,182800,132170585,309,309,309,309,0
20241114,182700,132170585,309,309,309,309,0
20241114,182600,132170585,309,309,309,309,0
20241114,182500,132170585,309,309,309,309,0
20241114,182400,132170585,309,309,309,309,0
20241114,182300,132170585,309,309,309,309,0
20241114,182200,132170585,309,309,309,309,0
20241114,182100,132170585,309,309,309,309,0
20241114,182000,132170585,309,309,309,309,6952
20241114,181900,132170585,309,309,309,309,0
20241114,181800,132170585,309,309,309,309,0
20241114,181700,132170585,309,309,309,309,0
20241114,181600,132170585,309,309,309,309,0
20241114,181500,132170585,309,309,309,309,0
20241114,181400,132170585,309,309,309,309,0
20241114,181300,132170585,309,309,309,309,0
20241114,181200,132170585,309,309,309,309,0
20241114,181100,132170585,309,309,309,309,0
20241114,181000,132170585,309,309,309,309,0
20241114,180900,132170585,309,309,309,309,0
20241114,180800,132170585,309,309,309,309,0
20241114,180700,132170585,309,309,309,309,0
20241114,180600,132170585,309,309,309,309,0
20241114,180500,132170585,309,309,309,309,0
20241114,180400,132170585,309,309,309,309,0
20241114,180300,132170585,309,309,309,309,0
20241114,180200,132170585,309,309,309,309,0
20241114,180100,132170585,309,309,309,309,0
20241114,180000,132170585,309,309,309,309,0
20241114,175900,132170585,309,309,309,309,0
20241114,175800,132170585,309,309,309,309,0
20241114,175700,132170585,309,309,309,309,0
20241114,175600,132170585,309,309,309,309,0
20241114,175500,132170585,309,309,309,309,0
20241114,175400,132170585,309,309,309,309,0
20241114,175300,132170585,309,309,309,309,0
20241114,175200,132170585,309,309,309,309,0
20241114,175100,132170585,309,309,309,309,0
20241114,175000,132170585,309,309,309,309,6952
20241114,174900,132170585,309,309,309,309,0
20241114,174800,132170585,309,309,309,309,0
20241114,174700,132170585,309,309,309,309,0
20241114,174600,132170585,309,309,309,309,0
20241114,174500,132170585,309,309,309,309,0
20241114,174400,132170585,309,309,309,309,0
20241114,174300,132170585,309,309,309,309,0
20241114,174200,132170585,309,309,309,309,0
20241114,174100,132170585,309,309,309,309,0
20241114,174000,132170585,309,309,309,309,0
20241114,173900,132170585,309,309,309,309,0
20241114,173800,132170585,309,309,309,309,0
20241114,173700,132170585,309,309,309,309,0
20241114,173600,132170585,309,309,309,309,0
20241114,173500,132170585,309,309,309,309,0
20241114,173400,132170585,309,309,309,309,0
20241114,173300,132170585,309,309,309,309,0
20241114,173200,132170585,309,309,309,309,0
20241114,173100,132170585,309,309,309,309,0
20241114,173000,132170585,309,309,309,309,0
20241114,172900,132170585,309,309,309,309,0
20241114,172800,132170585,309,309,309,309,0
20241114,172700,132170585,309,309,309,309,0
20241114,172600,132170585,309,309,309,309,0
20241114,172500,132170585,309,309,309,309,0
20241114,172400,132170585,309,309,309,309,0
20241114,172300,132170585,309,309,309,309,0
20241114,172200,132170585,309,309,309,309,0
20241114,172100,132170585,309,309,309,309,0
20241114,172000,132170585,309,309,309,309,6952
20241114,171900,132170585,309,309,309,309,0
20241114,171800,132170585,309,309,309,309,0
20241114,171700,132170585,309,309,309,309,0
20241114,171600,132170585,309,309,309,309,0
20241114,171500,132170585,309,309,309,309,0
20241114,171400,132170585,309,309,309,309,0
20241114,171300,132170585,309,309,309,309,0
20241114,171200,132170585,309,309,309,309,0
20241114,171100,132170585,309,309,309,309,0
20241114,171000,132170585,309,309,309,309,0
20241114,170900,132170585,309,309,309,309,0
20241114,170800,132170585,309,309,309,309,0
20241114,170700,132170585,309,309,309,309,0
20241114,170600,132170585,309,309,309,309,0
20241114,170500,132170585,309,309,309,309,0
20241114,170400,132170585,309,309,309,309,0
20241114,170300,132170585,309,309,309,309,0
20241114,170200,132170585,309,309,309,309,0
20241114,170100,132170585,309,309,309,309,0
20241114,170000,132170585,309,309,309,309,0
20241114,165900,132170585,309,309,309,309,0
20241114,165800,132170585,309,309,309,309,0
20241114,165700,132170585,309,309,309,309,0
20241114,165600,132170585,309,309,309,309,0
20241114,165500,132170585,309,309,309,309,0
20241114,165400,132170585,309,309,309,309,0
20241114,165300,132170585,309,309,309,309,0
20241114,165200,132170585,309,309,309,309,0
20241114,165100,132170585,309,309,309,309,0
20241114,165000,132170585,309,309,309,309,6952
20241114,164900,132170585,309,309,309,309,0
20241114,164800,132170585,309,309,309,309,0
20241114,164700,132170585,309,309,309,309,0
20241114,164600,132170585,309,309,309,309,0
20241114,164500,132170585,309,309,309,309,0
20241114,164400,132170585,309,309,309,309,0
20241114,164300,132170585,309,309,309,309,0
20241114,164200,132170585,309,309,309,309,0
20241114,164100,132170585,309,309,309,309,0
20241114,164000,132170585,309,309,309,309,0
20241114,163900,132170585,309,309,309,309,0
20241114,163800,132170585,309,309,309,309,0
20241114,163700,132170585,309,309,309,309,0
20241114,163600,132170585,309,309,309,309,0
20241114,163500,132170585,309,309,309,309,0
20241114,163400,132170585,309,309,309,309,0
20241114,163300,132170585,309,309,309,309,0
20241114,163200,132170585,309,309,309,309,0
20241114,163100,132170585,309,309,309,309,0
20241114,163000,132170585,309,309,309,309,6952
20241114,162900,130022417,311,311,311,311,0
20241114,162800,130022417,311,311,311,311,0
20241114,162700,130022417,311,311,311,311,0
20241114,162600,130022417,311,311,311,311,0
20241114,162500,130022417,311,311,311,311,0
20241114,162400,130022417,311,311,311,311,0
20241114,162300,130022417,311,311,311,311,0
20241114,162200,130022417,311,311,311,311,0
20241114,162100,130022417,311,311,311,311,0
20241114,162000,130022417,311,311,311,311,0
20241114,161900,130022417,311,311,311,311,50
20241114,161800,130006867,311,311,311,311,0
20241114,161700,130006867,311,311,311,311,2
20241114,161600,130006245,311,308,311,308,603
20241114,161500,129820518,311,311,311,308,23
20241114,161400,129813398,311,310,312,309,607
20241114,161300,129624625,312,312,312,310,103
20241114,161200,129592491,310,312,312,310,9
20241114,161100,129589690,312,312,312,312,0
20241114,161000,129589690,312,312,312,312,1
20241114,160900,129589378,312,312,312,312,1
20241114,160800,129589066,308,311,311,308,1281
20241114,160700,129194467,311,311,311,311,0
20241114,160600,129194467,311,311,311,311,0
20241114,160500,129194467,311,311,311,311,5
20241114,160400,129192912,311,311,311,311,7
20241114,160300,129190735,311,311,311,311,0
20241114,160200,129190735,311,311,311,311,100
20241114,160100,129159635,312,312,312,312,0
20241114,160000,129159635,312,312,312,312,0
20241114,155900,129159635,312,312,312,312,0
20241114,155800,129159635,312,312,312,312,0
20241114,155700,129159635,312,312,312,312,0
20241114,155600,129159635,312,312,312,312,0
20241114,155500,129159635,312,312,312,312,0
20241114,155400,129159635,312,312,312,312,0
20241114,155300,129159635,312,312,312,312,2
20241114,155200,129159011,308,308,308,308,5
20241114,155100,129157471,312,312,312,312,0
20241114,155000,129157471,312,309,312,309,1405
20241114,154900,128723323,310,311,311,310,596
20241114,154800,128538562,312,312,312,312,0
20241114,154700,128538562,312,312,312,312,0
20241114,154600,128538562,312,312,312,312,0
20241114,154500,128538562,312,312,312,312,0
20241114,154400,128538562,312,312,312,312,1
20241114,154300,128538250,312,312,312,312,0
20241114,154200,128538250,312,312,312,312,1
20241114,154100,128537938,310,310,310,310,6
20241114,154000,128536078,312,312,312,312,8
20241114,153900,128533582,311,311,311,311,2
20241114,153800,128532960,312,312,312,312,0
20241114,153700,128532960,312,312,312,312,500
20241114,153600,128376960,312,312,312,312,0
20241114,153500,128376960,312,312,312,312,150
20241114,153400,128330160,312,312,312,312,0
20241114,153300,128330160,312,312,312,312,0
20241114,153200,128330160,312,312,312,312,2
20241114,153100,128329536,313,313,313,313,0
20241114,153000,128329536,313,313,313,313,0
20241114,152900,128329536,313,313,313,313,0
20241114,152800,128329536,313,313,313,313,96
20241114,152700,128299488,313,313,313,313,0
20241114,152600,128299488,313,313,313,313,1
20241114,152500,128299175,311,311,311,311,1254
20241114,152400,127909181,310,310,310,310,11624
20241114,152300,124305741,311,311,311,311,0
20241114,152200,124305741,311,311,311,311,0
20241114,152100,124305741,311,311,311,311,1535
20241114,152000,123828356,312,312,312,312,0
20241114,151900,123828356,312,311,312,311,3721
20241114,151800,122670884,311,312,312,311,119
20241114,151700,122633874,312,311,312,311,403
20241114,151600,122508539,311,311,311,311,1
20241114,151500,122508228,308,309,309,307,12001
20241114,151400,118816927,312,312,312,312,1
20241114,151300,118816615,313,310,313,308,21549
20241114,151200,112147686,313,312,313,312,6478
20241114,151100,110125770,312,312,312,312,1
20241114,151000,110125458,311,311,311,311,1318
20241114,150900,109715560,313,313,313,313,74
20241114,150800,109692398,313,313,313,313,1
20241114,150700,109692085,313,314,316,313,6263
20241114,150600,107726473,316,316,316,316,0
20241114,150500,107726473,316,316,316,316,180
20241114,150400,107669593,316,316,316,316,0
20241114,150300,107669593,316,315,316,315,3403
20241114,150200,106597419,315,315,315,315,0
20241114,150100,106597419,315,315,315,315,0
20241114,150000,106597419,315,315,315,315,0
20241114,145900,106597419,315,314,315,314,1205
20241114,145800,106219047,315,315,315,315,317
20241114,145700,106119192,315,315,315,315,954
20241114,145600,105818682,316,316,316,316,0
20241114,145500,105818682,316,316,316,316,0
20241114,145400,105818682,316,316,316,316,1550
20241114,145300,105328882,316,314,316,314,1204
20241114,145200,104950824,316,316,316,316,1582
20241114,145100,104450912,316,316,316,316,4
20241114,145000,104449648,316,313,316,313,15000
20241114,144900,99730312,313,313,313,313,0
20241114,144800,99730312,313,312,313,312,3
20241114,144700,99729375,313,313,313,313,1597
20241114,144600,99229514,313,313,313,313,1
20241114,144500,99229201,312,312,312,312,10
20241114,144400,99226081,311,311,311,311,1000
20241114,144300,98915081,314,314,314,314,0
20241114,144200,98915081,314,314,314,314,0
20241114,144100,98915081,314,314,314,314,0
20241114,144000,98915081,314,313,314,313,2886
20241114,143900,98011762,314,313,314,313,3
20241114,143800,98010822,314,313,314,313,1000
20241114,143700,97697820,314,314,314,314,0
20241114,143600,97697820,314,312,314,312,806
20241114,143500,97446346,314,314,314,314,0
20241114,143400,97446346,314,314,314,314,0
20241114,143300,97446346,314,314,314,314,847
20241114,143200,97180388,314,314,314,314,0
20241114,143100,97180388,314,314,314,314,0
20241114,143000,97180388,314,314,314,314,1
20241114,142900,97180074,310,311,311,310,2406
20241114,142800,96433398,314,314,314,314,0
20241114,142700,96433398,314,313,314,313,637
20241114,142600,96233382,314,314,314,314,318
20241114,142500,96133530,314,314,314,314,0
20241114,142400,96133530,314,314,314,314,100
20241114,142300,96102130,314,314,314,314,320
20241114,142200,96001650,314,314,314,314,152
20241114,142100,95953922,314,314,314,314,0
20241114,142000,95953922,314,314,314,314,0
20241114,141900,95953922,314,314,314,314,18
20241114,141800,95948270,314,314,314,314,0
20241114,141700,95948270,314,314,314,314,0
20241114,141600,95948270,314,314,314,314,0
20241114,141500,95948270,314,311,314,311,5252
20241114,141400,94314894,312,312,312,312,0
20241114,141300,94314894,312,312,312,312,4
20241114,141200,94313646,311,311,311,311,100
20241114,141100,94282546,311,311,311,311,0
20241114,141000,94282546,311,311,311,311,100
20241114,140900,94251446,311,311,311,311,0
20241114,140800,94251446,311,311,311,311,5100
20241114,140700,92665346,315,315,315,315,0
20241114,140600,92665346,315,315,315,315,0
20241114,140500,92665346,315,315,315,315,0
20241114,140400,92665346,315,315,315,315,0
20241114,140300,92665346,315,315,315,315,0
20241114,140200,92665346,315,315,315,315,2200
20241114,140100,91972346,315,315,315,315,0
20241114,140000,91972346,315,315,315,315,0
20241114,135900,91972346,315,315,315,315,1
20241114,135800,91972031,315,315,315,312,5002
20241114,135700,90411401,312,312,312,309,20103
20241114,135600,84176493,312,312,312,312,100
20241114,135500,84145293,315,315,315,315,0
20241114,135400,84145293,315,315,315,315,0
20241114,135300,84145293,315,315,315,315,0
20241114,135200,84145293,315,315,315,315,8
20241114,135100,84142773,315,315,315,315,0
20241114,135000,84142773,315,315,315,315,0
20241114,134900,84142773,315,315,315,315,0
20241114,134800,84142773,315,315,315,315,0
20241114,134700,84142773,315,315,315,315,10
20241114,134600,84139623,315,315,315,315,99
20241114,134500,84108438,315,315,315,315,1
20241114,134400,84108123,315,313,315,313,4656
20241114,134300,82650793,313,310,313,310,486
20241114,134200,82500127,311,311,311,311,102
20241114,134100,82468405,310,310,311,310,2279
20241114,134000,81761911,311,311,311,311,1888
20241114,133900,81174743,313,313,313,313,0
20241114,133800,81174743,313,313,313,313,0
20241114,133700,81174743,313,313,313,313,1
20241114,133600,81174430,311,311,311,311,41
20241114,133500,81161679,313,311,313,311,297
20241114,133400,81069310,313,313,313,313,0
20241114,133300,81069310,313,313,313,313,0
20241114,133200,81069310,313,313,313,313,0
20241114,133100,81069310,313,313,313,313,0
20241114,133000,81069310,313,313,313,313,0
20241114,132900,81069310,313,313,313,311,3313
20241114,132800,80038963,314,314,314,314,9
20241114,132700,80036137,314,314,314,314,1
20241114,132600,80035823,314,314,314,314,1
20241114,132500,80035509,314,314,314,314,0
20241114,132400,80035509,314,314,314,314,1
20241114,132300,80035195,314,314,314,314,0
20241114,132200,80035195,314,314,314,314,1
20241114,132100,80034881,314,314,314,314,1
20241114,132000,80034567,314,314,314,314,1
20241114,131900,80034253,314,314,314,314,1
20241114,131800,80033939,314,314,314,314,1
20241114,131700,80033625,314,314,314,314,0
20241114,131600,80033625,314,314,314,314,319
20241114,131500,79933459,314,314,314,314,1
20241114,131400,79933145,314,314,314,314,853
20241114,131300,79665303,314,314,314,312,46
20241114,131200,79650871,314,314,314,314,1
20241114,131100,79650557,314,314,314,314,1
20241114,131000,79650243,314,314,314,314,1
20241114,130900,79649929,314,314,314,314,0
20241114,130800,79649929,314,314,314,314,1
20241114,130700,79649615,314,314,314,314,0
20241114,130600,79649615,314,314,314,314,1
20241114,130500,79649301,314,314,314,314,1
20241114,130400,79648987,314,313,314,313,15254
20241114,130300,74874454,313,313,313,313,1
20241114,130200,74874141,313,313,313,313,1
20241114,130100,74873828,313,313,313,313,4
20241114,130000,74872576,313,313,313,313,1
20241114,125900,74872263,313,313,313,313,1
20241114,125800,74871950,313,313,313,313,0
20241114,125700,74871950,313,313,313,313,216
20241114,125600,74804342,313,313,313,313,11
20241114,125500,74800899,313,313,313,313,1617
20241114,125400,74294778,313,313,313,313,1
20241114,125300,74294465,313,313,313,313,11
20241114,125200,74291022,313,313,313,313,1
20241114,125100,74290709,312,310,312,310,240
20241114,125000,74216307,310,310,310,310,0
20241114,124900,74216307,310,312,312,310,11019
20241114,124800,70795785,311,311,311,311,0
20241114,124700,70795785,311,311,311,311,1
20241114,124600,70795474,313,313,313,313,138
20241114,124500,70752280,313,313,313,313,0
20241114,124400,70752280,313,313,313,313,0
20241114,124300,70752280,313,313,313,313,0
20241114,124200,70752280,313,311,313,311,1443
20241114,124100,70303503,313,313,313,313,0
20241114,124000,70303503,313,313,313,313,0
20241114,123900,70303503,313,313,313,313,23
20241114,123800,70296304,313,313,313,313,21
20241114,123700,70289731,313,313,313,313,13
20241114,123600,70285662,313,313,313,312,4427
20241114,123500,68901013,313,313,313,313,0
20241114,123400,68901013,313,313,313,313,0
20241114,123300,68901013,313,313,313,313,0
20241114,123200,68901013,313,313,313,313,0
20241114,123100,68901013,313,313,313,313,0
20241114,123000,68901013,313,313,313,313,0
20241114,122900,68901013,313,313,313,313,0
20241114,122800,68901013,313,314,314,313,83
20241114,122700,68875031,314,314,314,314,1
20241114,122600,68874717,314,314,314,314,1
20241114,122500,68874403,314,314,314,314,16
20241114,122400,68869379,314,314,314,314,87
20241114,122300,68842061,314,314,314,314,8
20241114,122200,68839549,314,314,314,314,43
20241114,122100,68826047,314,314,314,314,0
20241114,122000,68826047,314,314,314,314,0
20241114,121900,68826047,314,314,314,314,1
20241114,121800,68825733,315,315,315,315,0
20241114,121700,68825733,315,315,315,315,0
20241114,121600,68825733,315,315,315,315,5
20241114,121500,68824158,315,315,315,315,5
20241114,121400,68822583,315,315,315,315,0
20241114,121300,68822583,315,315,315,315,50
20241114,121200,68806833,315,313,315,313,6576
20241114,121100,66748543,311,311,311,311,0
20241114,121000,66748543,311,311,311,311,637
20241114,120900,66550436,312,312,312,312,10870
20241114,120800,63158996,312,312,312,312,0
20241114,120700,63158996,312,312,312,312,0
20241114,120600,63158996,312,312,312,312,0
20241114,120500,63158996,312,312,312,312,0
20241114,120400,63158996,312,312,312,312,3
20241114,120300,63158060,312,312,312,312,0
20241114,120200,63158060,312,312,312,312,55
20241114,120100,63140900,311,311,311,311,20
20241114,120000,63134680,311,311,311,311,0
20241114,115900,63134680,311,311,311,311,0
20241114,115800,63134680,311,311,311,311,0
20241114,115700,63134680,311,311,311,311,127
20241114,115600,63095183,311,311,311,311,13
20241114,115500,63091140,312,312,312,312,0
20241114,115400,63091140,312,312,312,312,0
20241114,115300,63091140,312,312,312,312,0
20241114,115200,63091140,312,311,312,311,16
20241114,115100,63086163,312,312,312,312,17
20241114,115000,63080859,312,312,312,312,0
20241114,114900,63080859,312,312,312,312,0
20241114,114800,63080859,312,312,312,312,18
20241114,114700,63075243,312,312,312,312,0
20241114,114600,63075243,312,312,312,312,0
20241114,114500,63075243,312,312,312,312,0
20241114,114400,63075243,312,312,312,312,1
20241114,114300,63074931,312,312,312,312,17
20241114,114200,63069627,312,312,312,312,0
20241114,114100,63069627,312,312,312,312,1
20241114,114000,63069315,312,312,312,312,17
20241114,113900,63064011,312,312,312,312,0
20241114,113800,63064011,312,312,312,312,1000
20241114,113700,62752011,312,312,312,312,10000
20241114,113600,59632011,312,312,312,312,1
20241114,113500,59631699,310,310,310,310,260
20241114,113400,59551099,310,310,310,310,3
20241114,113300,59550169,312,312,312,312,0
20241114,113200,59550169,312,312,312,312,0
20241114,113100,59550169,312,312,312,312,0
20241114,113000,59550169,312,312,312,312,5
20241114,112900,59548609,309,312,312,309,513
20241114,112800,59390053,308,309,309,308,2038
20241114,112700,58761849,312,312,312,312,0
20241114,112600,58761849,312,309,312,308,866
20241114,112500,58494254,310,310,310,310,1
20241114,112400,58493944,312,312,312,312,0
20241114,112300,58493944,312,309,312,308,2001
20241114,112200,57877551,309,309,309,309,0
20241114,112100,57877551,309,311,311,309,9999
20241114,112000,54781274,311,311,311,311,326
20241114,111900,54679888,313,312,313,312,250
20241114,111800,54601688,312,312,312,312,3101
20241114,111700,53634176,312,312,312,312,1
20241114,111600,53633864,312,312,312,312,210
20241114,111500,53568344,312,312,312,312,4
20241114,111400,53567096,312,312,312,312,200
20241114,111300,53504696,312,312,312,312,300
20241114,111200,53411096,312,312,312,312,1
20241114,111100,53410784,311,311,311,311,1721
20241114,111000,52875553,312,312,312,312,950
20241114,110900,52579153,312,313,313,311,17198
20241114,110800,47217853,312,313,313,312,1729
20241114,110700,46677870,314,314,314,314,0
20241114,110600,46677870,314,315,315,314,2487
20241114,110500,45896574,315,315,315,315,0
20241114,110400,45896574,315,315,315,315,947
20241114,110300,45598269,318,318,318,318,12
20241114,110200,45594453,318,318,318,318,1
20241114,110100,45594135,315,315,315,315,7252
20241114,110000,43309755,318,318,318,318,229
20241114,105900,43236933,315,315,315,315,1
20241114,105800,43236618,315,317,317,315,2000
20241114,105700,42605118,318,318,318,318,1
20241114,105600,42604800,319,319,319,319,0
20241114,105500,42604800,319,319,319,319,0
20241114,105400,42604800,319,319,319,319,500
20241114,105300,42445300,319,318,319,318,627
20241114,105200,42245387,318,318,318,318,1000
20241114,105100,41927387,318,318,318,318,500
20241114,105000,41768387,318,318,318,318,2000
20241114,104900,41132387,317,317,317,317,512
20241114,104800,40970083,315,315,315,315,0
20241114,104700,40970083,315,315,315,315,1842
20241114,104600,40389853,316,319,319,316,16
20241114,104500,40384782,318,318,318,318,100
20241114,104400,40352982,318,318,318,315,1999
20241114,104300,39718800,318,318,318,318,1
20241114,104200,39718482,318,318,318,318,100
20241114,104100,39686682,318,314,318,314,200
20241114,104000,39623482,314,318,318,314,5
20241114,103900,39621904,315,318,318,315,9503
20241114,103800,36614950,318,316,318,316,702
20241114,103700,36392416,318,315,318,315,1589
20241114,103600,35891842,314,314,315,312,1717
20241114,103500,35353587,315,311,315,310,6617
20241114,103400,33296695,311,311,311,311,0
20241114,103300,33296695,311,314,314,311,3999
20241114,103200,32047251,314,314,314,314,2515
20241114,103100,31257541,314,315,315,314,12000
20241114,103000,27487541,314,317,317,314,7000
20241114,102900,25282336,321,321,321,321,157
20241114,102800,25231939,319,319,319,319,1000
20241114,102700,24912939,319,319,319,319,1
20241114,102600,24912620,318,319,320,315,25346
20241114,102500,16908403,319,320,320,319,5156
20241114,102400,15263139,320,322,322,320,3276
20241114,102300,14212475,325,325,325,325,0
20241114,102200,14212475,325,321,325,321,817
20241114,102100,13950202,321,321,321,321,8102
20241114,102000,11349460,326,322,326,322,3102
20241114,101900,10346608,321,324,324,321,16364
20241114,101800,5076323,327,327,327,327,0
20241114,101700,5076323,327,327,327,327,0
20241114,101600,5076323,327,327,327,327,15
20241114,101500,5071418,327,327,327,327,22
20241114,101400,5064224,327,327,327,327,306
20241114,101300,4964162,327,327,327,327,7
20241114,101200,4961873,327,324,327,323,4
20241114,101100,4960576,323,323,323,323,0
20241114,101000,4960576,323,325,325,323,2005
20241114,100900,4312815,330,330,330,330,1
20241114,100800,4312485,324,324,324,324,0
20241114,100700,4312485,324,323,324,323,6
20241114,100600,4310542,324,324,324,324,887
20241114,100500,4023154,326,328,328,326,5140
20241114,100400,2342438,326,344,344,326,1399
20241114,100300,1868292,345,345,345,345,3
20241114,100200,1867257,321,321,321,321,0
20241114,100100,1867257,321,321,321,321,0
20241114,100000,1867257,321,321,321,321,5817