stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184300,5786132997,678,678,678,678,29123
20241113,184200,5786132997,678,678,678,678,0
20241113,184100,5786132997,678,678,678,678,0
20241113,184000,5786132997,678,678,678,678,0
20241113,183900,5786132997,678,678,678,678,0
20241113,183800,5786132997,678,678,678,678,0
20241113,183700,5786132997,678,678,678,678,0
20241113,183600,5786132997,678,678,678,678,0
20241113,183500,5786132997,678,678,678,678,0
20241113,183400,5786132997,678,678,678,678,0
20241113,183300,5786132997,678,678,678,678,0
20241113,183200,5786132997,678,678,678,678,0
20241113,183100,5786132997,678,678,678,678,0
20241113,183000,5786132997,678,678,678,678,0
20241113,182900,5786132997,678,678,678,678,0
20241113,182800,5786132997,678,678,678,678,0
20241113,182700,5786132997,678,678,678,678,0
20241113,182600,5786132997,678,678,678,678,0
20241113,182500,5786132997,678,678,678,678,0
20241113,182400,5786132997,678,678,678,678,0
20241113,182300,5786132997,678,678,678,678,0
20241113,182200,5786132997,678,678,678,678,0
20241113,182100,5786132997,678,678,678,678,0
20241113,182000,5786132997,678,678,678,678,0
20241113,181900,5786132997,678,678,678,678,0
20241113,181800,5786132997,678,678,678,678,0
20241113,181700,5786132997,678,678,678,678,0
20241113,181600,5786132997,678,678,678,678,0
20241113,181500,5786132997,678,678,678,678,0
20241113,181400,5786132997,678,678,678,678,0
20241113,181300,5786132997,678,678,678,678,29123
20241113,181200,5786132997,678,678,678,678,0
20241113,181100,5786132997,678,678,678,678,0
20241113,181000,5786132997,678,678,678,678,0
20241113,180900,5786132997,678,678,678,678,0
20241113,180800,5786132997,678,678,678,678,0
20241113,180700,5786132997,678,678,678,678,0
20241113,180600,5786132997,678,678,678,678,0
20241113,180500,5786132997,678,678,678,678,0
20241113,180400,5786132997,678,678,678,678,0
20241113,180300,5786132997,678,678,678,678,0
20241113,180200,5786132997,678,678,678,678,0
20241113,180100,5786132997,678,678,678,678,0
20241113,180000,5786132997,678,678,678,678,0
20241113,175900,5786132997,678,678,678,678,0
20241113,175800,5786132997,678,678,678,678,0
20241113,175700,5786132997,678,678,678,678,0
20241113,175600,5786132997,678,678,678,678,0
20241113,175500,5786132997,678,678,678,678,0
20241113,175400,5786132997,678,678,678,678,0
20241113,175300,5786132997,678,678,678,678,0
20241113,175200,5786132997,678,678,678,678,0
20241113,175100,5786132997,678,678,678,678,0
20241113,175000,5786132997,678,678,678,678,0
20241113,174900,5786132997,678,678,678,678,0
20241113,174800,5786132997,678,678,678,678,0
20241113,174700,5786132997,678,678,678,678,0
20241113,174600,5786132997,678,678,678,678,0
20241113,174500,5786132997,678,678,678,678,0
20241113,174400,5786132997,678,678,678,678,0
20241113,174300,5786132997,678,678,678,678,29123
20241113,174200,5786132997,678,678,678,678,0
20241113,174100,5786132997,678,678,678,678,0
20241113,174000,5786132997,678,678,678,678,0
20241113,173900,5786132997,678,678,678,678,0
20241113,173800,5786132997,678,678,678,678,0
20241113,173700,5786132997,678,678,678,678,0
20241113,173600,5786132997,678,678,678,678,0
20241113,173500,5786132997,678,678,678,678,0
20241113,173400,5786132997,678,678,678,678,0
20241113,173300,5786132997,678,678,678,678,0
20241113,173200,5786132997,678,678,678,678,0
20241113,173100,5786132997,678,678,678,678,0
20241113,173000,5786132997,678,678,678,678,0
20241113,172900,5786132997,678,678,678,678,0
20241113,172800,5786132997,678,678,678,678,0
20241113,172700,5786132997,678,678,678,678,0
20241113,172600,5786132997,678,678,678,678,0
20241113,172500,5786132997,678,678,678,678,0
20241113,172400,5786132997,678,678,678,678,0
20241113,172300,5786132997,678,678,678,678,0
20241113,172200,5786132997,678,678,678,678,0
20241113,172100,5786132997,678,678,678,678,0
20241113,172000,5786132997,678,678,678,678,0
20241113,171900,5786132997,678,678,678,678,0
20241113,171800,5786132997,678,678,678,678,0
20241113,171700,5786132997,678,678,678,678,0
20241113,171600,5786132997,678,678,678,678,0
20241113,171500,5786132997,678,678,678,678,0
20241113,171400,5786132997,678,678,678,678,0
20241113,171300,5786132997,678,678,678,678,29123
20241113,171200,5786132997,678,678,678,678,0
20241113,171100,5786132997,678,678,678,678,0
20241113,171000,5786132997,678,678,678,678,0
20241113,170900,5786132997,678,678,678,678,0
20241113,170800,5786132997,678,678,678,678,0
20241113,170700,5786132997,678,678,678,678,0
20241113,170600,5786132997,678,678,678,678,0
20241113,170500,5786132997,678,678,678,678,0
20241113,170400,5786132997,678,678,678,678,0
20241113,170300,5786132997,678,678,678,678,0
20241113,170200,5786132997,678,678,678,678,0
20241113,170100,5786132997,678,678,678,678,0
20241113,170000,5786132997,678,678,678,678,0
20241113,165900,5786132997,678,678,678,678,0
20241113,165800,5786132997,678,678,678,678,0
20241113,165700,5786132997,678,678,678,678,0
20241113,165600,5786132997,678,678,678,678,0
20241113,165500,5786132997,678,678,678,678,0
20241113,165400,5786132997,678,678,678,678,0
20241113,165300,5786132997,678,678,678,678,0
20241113,165200,5786132997,678,678,678,678,0
20241113,165100,5786132997,678,678,678,678,0
20241113,165000,5786132997,678,678,678,678,0
20241113,164900,5786132997,678,678,678,678,0
20241113,164800,5786132997,678,678,678,678,0
20241113,164700,5786132997,678,678,678,678,0
20241113,164600,5786132997,678,678,678,678,0
20241113,164500,5786132997,678,678,678,678,0
20241113,164400,5786132997,678,678,678,678,0
20241113,164300,5786132997,678,678,678,678,29123
20241113,164200,5786132997,678,678,678,678,0
20241113,164100,5786132997,678,678,678,678,0
20241113,164000,5786132997,678,678,678,678,0
20241113,163900,5786132997,678,678,678,678,0
20241113,163800,5786132997,678,678,678,678,0
20241113,163700,5786132997,678,678,678,678,0
20241113,163600,5786132997,678,678,678,678,0
20241113,163500,5786132997,678,678,678,678,0
20241113,163400,5786132997,678,678,678,678,0
20241113,163300,5786132997,678,678,678,678,0
20241113,163200,5786132997,678,678,678,678,0
20241113,163100,5786132997,678,678,678,678,0
20241113,163000,5786132997,678,678,678,678,0
20241113,162900,5786132997,678,678,678,678,0
20241113,162800,5786132997,678,678,678,678,0
20241113,162700,5786132997,678,678,678,678,0
20241113,162600,5786132997,678,678,678,678,0
20241113,162500,5786132997,678,678,678,678,0
20241113,162400,5786132997,678,678,678,678,0
20241113,162300,5786132997,678,678,678,678,0
20241113,162200,5786132997,678,678,678,678,0
20241113,162100,5786132997,678,678,678,678,0
20241113,162000,5786132997,678,678,678,678,0
20241113,161900,5786132997,678,678,678,678,0
20241113,161800,5786132997,678,678,678,678,0
20241113,161700,5786132997,678,678,678,678,0
20241113,161600,5786132997,678,678,678,678,0
20241113,161500,5786132997,678,678,678,678,0
20241113,161400,5786132997,678,678,678,678,0
20241113,161300,5786132997,678,678,678,678,29123
20241113,161200,5786132997,678,678,678,678,0
20241113,161100,5786132997,678,678,678,678,0
20241113,161000,5786132997,678,678,678,678,0
20241113,160900,5786132997,678,678,678,678,0
20241113,160800,5786132997,678,678,678,678,0
20241113,160700,5786132997,678,678,678,678,0
20241113,160600,5786132997,678,678,678,678,0
20241113,160500,5786132997,678,678,678,678,0
20241113,160400,5786132997,678,678,678,678,0
20241113,160300,5786132997,678,678,678,678,0
20241113,160200,5786132997,678,678,678,678,0
20241113,160100,5786132997,678,678,678,678,0
20241113,160000,5786132997,678,678,678,678,0
20241113,155900,5786132997,678,678,678,678,0
20241113,155800,5786132997,678,678,678,678,0
20241113,155700,5786132997,678,678,678,678,0
20241113,155600,5786132997,678,678,678,678,0
20241113,155500,5786132997,678,678,678,678,0
20241113,155400,5786132997,678,678,678,678,0
20241113,155300,5786132997,678,678,678,678,0
20241113,155200,5786132997,678,678,678,678,0
20241113,155100,5786132997,678,678,678,678,0
20241113,155000,5786132997,678,678,678,678,0
20241113,154900,5786132997,678,678,678,678,0
20241113,154800,5786132997,678,678,678,678,0
20241113,154700,5786132997,678,678,678,678,0
20241113,154600,5786132997,678,678,678,678,0
20241113,154500,5786132997,678,678,678,678,0
20241113,154400,5786132997,678,678,678,678,0
20241113,154300,5786132997,678,678,678,678,29123
20241113,154200,5786132997,678,678,678,678,0
20241113,154100,5786132997,678,678,678,678,0
20241113,154000,5786132997,678,678,678,678,0
20241113,153900,5786132997,678,678,678,678,0
20241113,153800,5786132997,678,678,678,678,0
20241113,153700,5786132997,678,678,678,678,0
20241113,153600,5786132997,678,678,678,678,0
20241113,153500,5786132997,678,678,678,678,0
20241113,153400,5786132997,678,678,678,678,0
20241113,153300,5786132997,678,678,678,678,0
20241113,153200,5786132997,678,678,678,678,0
20241113,153100,5786132997,678,678,678,678,0
20241113,153000,5786132997,678,678,678,678,29123
20241113,152900,5766387603,676,676,676,676,0
20241113,152800,5766387603,676,676,676,676,0
20241113,152700,5766387603,676,676,676,676,0
20241113,152600,5766387603,676,676,676,676,0
20241113,152500,5766387603,676,676,676,676,0
20241113,152400,5766387603,676,676,676,676,0
20241113,152300,5766387603,676,676,676,676,0
20241113,152200,5766387603,676,676,676,676,0
20241113,152100,5766387603,676,676,676,676,0
20241113,152000,5766387603,676,676,676,676,0
20241113,151900,5766387603,676,679,680,676,42496
20241113,151800,5737566823,677,677,678,676,11227
20241113,151700,5729966526,678,679,679,677,14719
20241113,151600,5719990022,679,678,679,678,7983
20241113,151500,5714571856,679,680,680,679,5630
20241113,151400,5710744386,677,677,677,677,0
20241113,151300,5710744386,677,681,681,677,8285
20241113,151200,5705129864,681,678,681,678,2430
20241113,151100,5703479744,678,679,679,678,19565
20241113,151000,5690197990,679,679,681,679,15026
20241113,150900,5679973519,679,678,679,678,6212
20241113,150800,5675755745,678,677,678,677,3526
20241113,150700,5673365894,677,678,678,677,591
20241113,150600,5672965493,678,678,678,678,4701
20241113,150500,5669778215,679,678,679,678,717
20241113,150400,5669291582,677,678,678,677,2102
20241113,150300,5667866496,678,678,678,678,732
20241113,150200,5667370200,678,678,678,677,1547
20241113,150100,5666321338,678,677,678,677,2305
20241113,150000,5664758553,676,678,678,675,7276
20241113,145900,5659835921,678,678,678,677,9116
20241113,145800,5653655403,678,678,678,677,3164
20241113,145700,5651510212,678,677,678,677,6587
20241113,145600,5647047727,676,676,676,676,1559
20241113,145500,5645993843,675,675,676,675,5656
20241113,145400,5642175604,675,675,675,675,123
20241113,145300,5642092579,676,676,676,676,2
20241113,145200,5642091227,676,673,676,673,4389
20241113,145100,5639126046,673,673,673,673,4417
20241113,145000,5636153405,673,675,675,673,2582
20241113,144900,5634415494,676,676,676,676,60
20241113,144800,5634374934,671,676,676,671,8575
20241113,144700,5628614723,676,674,676,673,16946
20241113,144600,5617203042,674,673,674,672,12939
20241113,144500,5608495387,673,673,676,673,206
20241113,144400,5608356680,674,671,675,671,12360
20241113,144300,5600026532,674,670,674,670,23243
20241113,144200,5584443421,670,671,674,670,14117
20241113,144100,5574970857,671,671,671,671,0
20241113,144000,5574970857,671,671,671,671,4182
20241113,143900,5572164735,672,672,672,671,12272
20241113,143800,5563927954,672,671,673,671,2799
20241113,143700,5562049006,672,672,673,672,9273
20241113,143600,5555817350,673,673,675,673,2859
20241113,143500,5553893228,673,674,674,673,4648
20241113,143400,5550764124,674,673,674,673,367
20241113,143300,5550517131,672,673,673,672,6253
20241113,143200,5546314868,672,672,672,672,2093
20241113,143100,5544908372,672,674,674,672,3136
20241113,143000,5542798100,674,674,676,674,96
20241113,142900,5542733210,676,673,676,673,14654
20241113,142800,5532871065,673,674,676,673,1835
20241113,142700,5531634274,674,675,675,674,336
20241113,142600,5531407807,674,676,676,674,514
20241113,142500,5531060355,676,675,677,674,3659
20241113,142400,5528588521,673,673,674,673,20123
20241113,142300,5515028146,673,674,674,673,3251
20241113,142200,5512837322,674,674,674,674,7092
20241113,142100,5508057314,673,674,674,673,7268
20241113,142000,5503160781,674,675,675,674,3966
20241113,141900,5500485536,675,676,676,675,13
20241113,141800,5500476751,674,676,676,674,5008
20241113,141700,5497095971,677,676,677,676,5944
20241113,141600,5493077729,675,675,675,675,4392
20241113,141500,5490113129,675,676,676,674,15813
20241113,141400,5479448288,676,676,676,676,13069
20241113,141300,5470613644,676,677,677,676,1405
20241113,141200,5469662511,676,677,677,676,259
20241113,141100,5469487175,677,676,677,676,105
20241113,141000,5469416091,678,675,678,675,1194
20241113,140900,5468608731,675,675,675,675,9824
20241113,140800,5461977531,674,675,676,674,16971
20241113,140700,5450527848,675,676,676,675,34305
20241113,140600,5427337671,676,677,678,676,12206
20241113,140500,5419081017,677,680,680,677,45914
20241113,140400,5387947720,680,680,681,680,1924
20241113,140300,5386639349,681,681,681,681,3036
20241113,140200,5384571833,682,681,682,681,1165
20241113,140100,5383778258,681,681,682,681,39
20241113,140000,5383751678,681,681,681,681,70
20241113,135900,5383704008,681,681,682,680,782
20241113,135800,5383171401,681,680,681,680,6832
20241113,135700,5378525201,680,680,680,680,1
20241113,135600,5378524521,680,680,680,680,2
20241113,135500,5378523161,681,679,682,679,18
20241113,135400,5378510904,682,681,682,680,40
20241113,135300,5378483675,681,681,681,681,7
20241113,135200,5378478908,682,682,682,682,0
20241113,135100,5378478908,682,681,682,681,1038
20241113,135000,5377771530,681,678,681,678,5158
20241113,134900,5374272903,678,678,678,678,72
20241113,134800,5374224087,677,681,681,677,2600
20241113,134700,5372463350,681,682,682,677,19193
20241113,134600,5359405542,682,682,682,681,530
20241113,134500,5359044095,682,678,682,678,551
20241113,134400,5358670509,678,680,680,678,3263
20241113,134300,5356451671,676,679,679,676,19987
20241113,134200,5342926814,679,681,681,679,12003
20241113,134100,5334772555,681,683,683,680,3425
20241113,134000,5332440105,680,683,683,680,9125
20241113,133900,5326233934,683,680,683,680,1241
20241113,133800,5325390051,680,681,681,680,4174
20241113,133700,5322551707,681,681,681,681,538
20241113,133600,5322185329,681,682,682,681,5776
20241113,133500,5318251570,682,682,682,682,1341
20241113,133400,5317337008,680,682,682,680,3160
20241113,133300,5315187060,682,683,683,679,10300
20241113,133200,5308175575,683,684,685,683,3488
20241113,133100,5305788209,684,685,685,684,418
20241113,133000,5305502179,686,686,686,682,521
20241113,132900,5305144781,686,686,686,686,11414
20241113,132800,5297314777,686,681,686,680,3152
20241113,132700,5295171306,680,681,681,680,53958
20241113,132600,5258479313,682,682,682,682,102
20241113,132500,5258409749,682,683,683,681,5417
20241113,132400,5254714914,682,682,682,682,6142
20241113,132300,5250526070,682,679,682,678,47558
20241113,132200,5218195972,679,683,683,679,27080
20241113,132100,5199765345,684,686,686,684,2249
20241113,132000,5198224435,686,686,690,686,5695
20241113,131900,5194297711,686,687,687,683,286
20241113,131800,5194102078,686,689,689,686,6003
20241113,131700,5189975011,691,686,691,686,3337
20241113,131600,5187672588,685,682,686,682,661
20241113,131500,5187221632,682,684,685,682,793
20241113,131400,5186679004,680,682,682,680,18943
20241113,131300,5173771130,682,684,685,682,6311
20241113,131200,5169458749,685,687,687,685,13562
20241113,131100,5160158616,687,687,687,686,5401
20241113,131000,5156449416,687,687,687,687,829
20241113,130900,5155879893,687,687,687,687,2219
20241113,130800,5154355440,687,687,688,687,6969
20241113,130700,5149567217,687,691,691,687,2982
20241113,130600,5147517743,691,691,691,687,2388
20241113,130500,5145868783,691,691,691,687,3601
20241113,130400,5143394072,691,686,691,686,9973
20241113,130300,5136529205,686,686,686,686,4329
20241113,130200,5133559511,685,686,686,685,6634
20241113,130100,5129010689,686,687,687,686,710
20241113,130000,5128523524,686,690,690,686,1128
20241113,125900,5127749712,686,688,688,686,10266
20241113,125800,5120700758,688,689,689,688,4139
20241113,125700,5117850978,691,689,691,689,618
20241113,125600,5117425172,691,691,691,688,5513
20241113,125500,5113629210,691,691,694,691,5888
20241113,125400,5109558705,691,691,692,691,51196
20241113,125300,5074179763,691,691,691,691,3464
20241113,125200,5071786139,691,687,692,687,1365
20241113,125100,5070843594,686,686,687,685,8033
20241113,125000,5065337126,686,689,689,686,5416
20241113,124900,5061607359,685,686,686,685,3602
20241113,124800,5059138318,689,690,690,685,13135
20241113,124700,5050115987,690,691,691,690,5034
20241113,124600,5046642419,691,693,693,691,2323
20241113,124500,5045035218,693,693,693,691,615
20241113,124400,5044609051,693,691,693,690,1568
20241113,124300,5043525635,692,690,692,690,1228
20241113,124200,5042676099,690,690,693,690,1347
20241113,124100,5041745944,690,693,695,690,12142
20241113,124000,5033350220,694,697,697,694,2101
20241113,123900,5031891037,697,697,697,695,1081
20241113,123800,5031137702,697,696,697,694,2073
20241113,123700,5029694876,699,699,699,699,1
20241113,123600,5029694177,695,697,698,695,19356
20241113,123500,5016202554,697,693,697,693,10850
20241113,123400,5008665792,694,692,694,692,6974
20241113,123300,5003839103,692,689,693,689,4497
20241113,123200,5000738164,688,688,688,688,4213
20241113,123100,4997839620,686,688,688,686,803
20241113,123000,4997287592,686,688,689,686,12038
20241113,122900,4989018661,688,690,690,688,3501
20241113,122800,4986606002,690,693,693,690,2320
20241113,122700,4985004031,691,693,693,691,11200
20241113,122600,4977264661,693,693,693,693,1455
20241113,122500,4976256346,693,690,693,690,71
20241113,122400,4976207196,690,690,690,690,1318
20241113,122300,4975297776,690,690,691,689,12548
20241113,122200,4966639427,692,694,695,690,9420
20241113,122100,4960125674,695,695,696,690,2462
20241113,122000,4958416083,695,697,697,688,33001
20241113,121900,4935601470,697,694,698,694,27467
20241113,121800,4916537056,694,695,695,689,3002
20241113,121700,4914462068,695,692,695,687,32268
20241113,121600,4892223689,692,681,694,676,26503
20241113,121500,4874093976,689,698,700,673,174655
20241113,121400,4754397928,698,700,701,698,10554
20241113,121300,4747013564,700,703,704,700,25572
20241113,121200,4729082774,703,704,705,703,4184
20241113,121100,4726137816,705,704,705,703,841
20241113,121000,4725545876,703,703,703,703,360
20241113,120900,4725292796,702,702,702,702,0
20241113,120800,4725292796,702,702,702,702,368
20241113,120700,4725034460,701,702,702,701,2
20241113,120600,4725033057,702,701,702,700,14722
20241113,120500,4714713272,701,702,702,700,15926
20241113,120400,4703556379,702,705,705,702,12537
20241113,120300,4694743659,705,705,706,703,3749
20241113,120200,4692104029,705,705,705,705,1462
20241113,120100,4691073319,705,706,706,704,4800
20241113,120000,4687692372,705,706,706,705,8591
20241113,115900,4681633586,706,706,706,706,5
20241113,115800,4681630056,710,707,711,706,5934
20241113,115700,4677437321,707,710,710,706,14445
20241113,115600,4667216876,709,710,710,709,815
20241113,115500,4666638230,711,711,711,710,5678
20241113,115400,4662601326,711,709,711,709,3834
20241113,115300,4659883018,709,709,709,708,1760
20241113,115200,4658636171,707,709,709,707,1653
20241113,115100,4657464234,707,707,709,707,15528
20241113,115000,4646485916,707,708,708,707,15557
20241113,114900,4635480554,708,708,708,708,1000
20241113,114800,4634772554,708,708,708,708,4201
20241113,114700,4631798246,710,709,710,707,2096
20241113,114600,4630316034,709,709,709,709,563
20241113,114500,4629916867,709,709,709,708,6544
20241113,114400,4625283697,710,709,710,709,1904
20241113,114300,4623933260,709,709,709,709,4987
20241113,114200,4620397477,709,710,710,709,3506
20241113,114100,4617910722,711,709,711,709,1684
20241113,114000,4616713430,712,711,712,711,1002
20241113,113900,4616001007,707,709,709,707,6772
20241113,113800,4611205771,709,709,709,709,1
20241113,113700,4611205062,713,711,713,707,14211
20241113,113600,4601120022,713,714,714,711,2631
20241113,113500,4599244676,713,714,714,713,5009
20241113,113400,4595673255,714,712,714,712,2020
20241113,113300,4594234011,714,714,714,714,0
20241113,113200,4594234011,714,712,714,712,40
20241113,113100,4594205527,710,710,712,710,8381
20241113,113000,4588255013,710,712,712,710,1464
20241113,112900,4587215453,712,713,714,710,13220
20241113,112800,4577784111,712,714,714,712,8307
20241113,112700,4571860112,714,716,716,714,3371
20241113,112600,4569450981,715,713,716,713,9854
20241113,112500,4562410250,714,713,714,712,6261
20241113,112400,4557942860,713,713,714,713,26328
20241113,112300,4539170995,713,713,713,712,1122
20241113,112200,4538371110,713,714,714,713,620
20241113,112100,4537929037,714,708,714,708,8619
20241113,112000,4531803413,708,707,708,707,76
20241113,111900,4531749615,707,709,709,707,17460
20241113,111800,4519389902,708,709,709,706,1049
20241113,111700,4518649035,706,709,709,706,2942
20241113,111600,4516571389,709,706,709,706,819
20241113,111500,4515992956,709,706,709,705,8786
20241113,111400,4509795201,705,709,709,705,25576
20241113,111300,4491720709,712,712,712,709,9273
20241113,111200,4485140740,712,712,712,712,97
20241113,111100,4485071676,712,714,714,712,8536
20241113,111000,4478993958,712,714,714,712,3251
20241113,110900,4476672746,713,711,713,709,15907
20241113,110800,4465377921,709,714,715,709,19668
20241113,110700,4451370646,715,712,715,709,11674
20241113,110600,4443077110,709,710,711,708,12206
20241113,110500,4434424053,711,714,714,711,31981
20241113,110400,4411623978,714,715,715,714,4076
20241113,110300,4408713604,714,714,714,714,9005
20241113,110200,4402284034,714,714,714,714,6608
20241113,110100,4397565922,714,717,717,714,17706
20241113,110000,4384903103,718,716,718,715,3902
20241113,105900,4382108207,718,716,721,716,20595
20241113,105800,4367310366,716,716,717,716,4162
20241113,105700,4364329248,716,720,720,715,2107
20241113,105600,4362817949,722,720,722,717,6635
20241113,105500,4358043964,720,722,722,720,44904
20241113,105400,4325709071,725,726,727,721,35990
20241113,105300,4299617165,727,723,727,723,20559
20241113,105200,4284720151,724,721,726,720,53773
20241113,105100,4245851812,721,716,721,712,30845
20241113,105000,4223740363,716,713,717,710,6758
20241113,104900,4218917980,715,716,717,713,5151
20241113,104800,4215235418,716,715,718,714,16120
20241113,104700,4203694046,716,713,716,713,13678
20241113,104600,4193926731,713,709,714,709,5658
20241113,104500,4189897753,711,711,711,709,6633
20241113,104400,4185192026,713,709,713,709,3127
20241113,104300,4182966021,713,712,713,712,2001
20241113,104200,4181541057,707,708,708,707,7590
20241113,104100,4176168426,709,712,712,709,1550
20241113,104000,4175069326,707,706,713,706,8938
20241113,103900,4168743373,706,707,707,705,15458
20241113,103800,4157831470,707,709,709,707,2989
20241113,103700,4155714834,710,708,710,707,10098
20241113,103600,4148552999,710,706,713,706,4468
20241113,103500,4145380867,709,711,711,706,6896
20241113,103400,4140493467,717,717,717,710,7066
20241113,103300,4135465985,712,704,713,704,39981
20241113,103200,4107099633,704,709,709,703,14710
20241113,103100,4096725329,709,714,714,706,27831
20241113,103000,4076911177,714,717,717,714,17312
20241113,102900,4064522874,717,716,720,716,28868
20241113,102800,4043852965,715,718,718,715,6631
20241113,102700,4039100476,718,719,721,715,35825
20241113,102600,4013371569,722,714,722,713,29313
20241113,102500,3992285469,716,715,718,714,2780
20241113,102400,3990294537,715,715,717,713,20160
20241113,102300,3975887745,715,715,716,714,14397
20241113,102200,3965598017,715,721,721,715,80060
20241113,102100,3907979926,720,721,724,720,59708
20241113,102000,3864952468,725,730,730,721,126311
20241113,101900,3773207475,730,719,731,716,82207
20241113,101800,3713577691,719,715,720,715,50947
20241113,101700,3676966758,718,715,722,715,58576
20241113,101600,3634896911,718,705,718,705,17075
20241113,101500,3622781543,706,707,708,705,29687
20241113,101400,3601818965,708,711,712,707,34704
20241113,101300,3577183994,712,717,717,711,66757
20241113,101200,3529573381,713,703,719,703,73448
20241113,101100,3477269674,704,699,704,699,27953
20241113,101000,3457649741,699,696,699,696,11276
20241113,100900,3449783251,697,694,697,693,9905
20241113,100800,3442892841,693,693,695,693,10303
20241113,100700,3435750049,692,692,698,692,3183
20241113,100600,3433536341,692,692,698,692,6849
20241113,100500,3428789680,692,692,693,691,43442
20241113,100400,3398735563,691,695,695,691,31557
20241113,100300,3376885306,695,695,699,695,5580
20241113,100200,3373007146,699,695,700,694,25606
20241113,100100,3355209026,695,694,695,693,3190
20241113,100000,3352994278,692,695,695,692,22475
20241113,095900,3337414683,696,699,699,693,20147
20241113,095800,3323397671,699,696,699,695,19033
20241113,095700,3310150576,697,699,699,695,31132
20241113,095600,3288414499,699,703,703,699,42003
20241113,095500,3258976134,703,707,707,703,27244
20241113,095400,3239793866,706,707,707,705,9202
20241113,095300,3233304100,705,708,709,705,20978
20241113,095200,3218479011,709,709,709,709,16254
20241113,095100,3206954925,709,709,711,708,4796
20241113,095000,3203557278,708,711,711,706,34742
20241113,094900,3178917075,711,711,714,711,31627
20241113,094800,3156428195,711,716,717,711,8907
20241113,094700,3150064414,715,712,716,712,2649
20241113,094600,3148175245,711,705,711,705,10582
20241113,094500,3140691448,706,705,707,705,11376
20241113,094400,3132666303,708,709,709,704,39825
20241113,094300,3104587563,709,712,715,709,10396
20241113,094200,3097198795,712,714,716,712,16348
20241113,094100,3085542265,716,714,717,714,24831
20241113,094000,3067802348,716,715,719,714,58006
20241113,093900,3026269710,717,717,719,715,32432
20241113,093800,3003050408,719,714,722,714,30146
20241113,093700,2981432827,717,704,718,704,28650
20241113,093600,2961091404,708,708,708,703,61133
20241113,093500,2917977615,708,711,713,706,57322
20241113,093400,2877384694,713,710,715,708,71438
20241113,093300,2826760149,710,714,714,709,44033
20241113,093200,2795444263,713,720,721,713,51464
20241113,093100,2758588279,720,717,724,715,18710
20241113,093000,2745141238,718,725,725,710,75851
20241113,092900,2691046508,725,722,726,720,25464
20241113,092800,2672656312,725,716,729,714,78357
20241113,092700,2616406689,718,728,729,716,117637
20241113,092600,2531497671,729,731,731,724,47019
20241113,092500,2497250350,731,732,733,728,43435
20241113,092400,2465537166,730,728,735,723,56716
20241113,092300,2424271949,730,740,740,727,119084
20241113,092200,2336694516,739,744,746,739,168879
20241113,092100,2211160542,742,740,744,734,105889
20241113,092000,2132844331,740,723,740,717,118788
20241113,091900,2046087609,717,733,737,714,118457
20241113,091800,1959649421,737,730,749,730,153058
20241113,091700,1846767246,738,747,750,711,315103
20241113,091600,1614944493,751,754,765,747,383836
20241113,091500,1325223696,750,745,769,741,892990
20241113,091400,651934491,736,736,736,736,0
20241113,091300,651934491,736,726,736,725,83353
20241113,091200,591152067,725,715,730,710,128137
20241113,091100,498832814,717,706,720,705,168052
20241113,091000,378879114,705,709,713,703,202483
20241113,090900,235562217,709,685,712,684,136081
20241113,090800,140086907,689,686,691,685,69301
20241113,090700,92381515,686,677,686,677,19684
20241113,090600,78949829,679,675,679,675,4382
20241113,090500,75991394,675,683,683,675,4240
20241113,090400,73120537,684,680,687,675,14069
20241113,090300,63534439,685,671,685,670,45868
20241113,090200,32358346,671,670,680,670,1189
20241113,090100,31556862,682,672,682,667,38197
20241113,090000,5588780,666,670,670,665,8359