stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184200,1286269716,654,654,654,654,4030
20241114,184100,1286269716,654,654,654,654,0
20241114,184000,1286269716,654,654,654,654,0
20241114,183900,1286269716,654,654,654,654,0
20241114,183800,1286269716,654,654,654,654,0
20241114,183700,1286269716,654,654,654,654,0
20241114,183600,1286269716,654,654,654,654,0
20241114,183500,1286269716,654,654,654,654,0
20241114,183400,1286269716,654,654,654,654,0
20241114,183300,1286269716,654,654,654,654,0
20241114,183200,1286269716,654,654,654,654,0
20241114,183100,1286269716,654,654,654,654,0
20241114,183000,1286269716,654,654,654,654,0
20241114,182900,1286269716,654,654,654,654,0
20241114,182800,1286269716,654,654,654,654,0
20241114,182700,1286269716,654,654,654,654,0
20241114,182600,1286269716,654,654,654,654,0
20241114,182500,1286269716,654,654,654,654,0
20241114,182400,1286269716,654,654,654,654,0
20241114,182300,1286269716,654,654,654,654,0
20241114,182200,1286269716,654,654,654,654,0
20241114,182100,1286269716,654,654,654,654,0
20241114,182000,1286269716,654,654,654,654,0
20241114,181900,1286269716,654,654,654,654,0
20241114,181800,1286269716,654,654,654,654,0
20241114,181700,1286269716,654,654,654,654,0
20241114,181600,1286269716,654,654,654,654,0
20241114,181500,1286269716,654,654,654,654,0
20241114,181400,1286269716,654,654,654,654,0
20241114,181300,1286269716,654,654,654,654,0
20241114,181200,1286269716,654,654,654,654,4030
20241114,181100,1286269716,654,654,654,654,0
20241114,181000,1286269716,654,654,654,654,0
20241114,180900,1286269716,654,654,654,654,0
20241114,180800,1286269716,654,654,654,654,0
20241114,180700,1286269716,654,654,654,654,0
20241114,180600,1286269716,654,654,654,654,0
20241114,180500,1286269716,654,654,654,654,0
20241114,180400,1286269716,654,654,654,654,0
20241114,180300,1286269716,654,654,654,654,0
20241114,180200,1286269716,654,654,654,654,0
20241114,180100,1286269716,654,654,654,654,0
20241114,180000,1286269716,654,654,654,654,0
20241114,175900,1286269716,654,654,654,654,0
20241114,175800,1286269716,654,654,654,654,0
20241114,175700,1286269716,654,654,654,654,0
20241114,175600,1286269716,654,654,654,654,0
20241114,175500,1286269716,654,654,654,654,0
20241114,175400,1286269716,654,654,654,654,0
20241114,175300,1286269716,654,654,654,654,0
20241114,175200,1286269716,654,654,654,654,0
20241114,175100,1286269716,654,654,654,654,0
20241114,175000,1286269716,654,654,654,654,0
20241114,174900,1286269716,654,654,654,654,0
20241114,174800,1286269716,654,654,654,654,0
20241114,174700,1286269716,654,654,654,654,0
20241114,174600,1286269716,654,654,654,654,0
20241114,174500,1286269716,654,654,654,654,0
20241114,174400,1286269716,654,654,654,654,0
20241114,174300,1286269716,654,654,654,654,0
20241114,174200,1286269716,654,654,654,654,4030
20241114,174100,1286269716,654,654,654,654,0
20241114,174000,1286269716,654,654,654,654,0
20241114,173900,1286269716,654,654,654,654,0
20241114,173800,1286269716,654,654,654,654,0
20241114,173700,1286269716,654,654,654,654,0
20241114,173600,1286269716,654,654,654,654,0
20241114,173500,1286269716,654,654,654,654,0
20241114,173400,1286269716,654,654,654,654,0
20241114,173300,1286269716,654,654,654,654,0
20241114,173200,1286269716,654,654,654,654,0
20241114,173100,1286269716,654,654,654,654,0
20241114,173000,1286269716,654,654,654,654,0
20241114,172900,1286269716,654,654,654,654,0
20241114,172800,1286269716,654,654,654,654,0
20241114,172700,1286269716,654,654,654,654,0
20241114,172600,1286269716,654,654,654,654,0
20241114,172500,1286269716,654,654,654,654,0
20241114,172400,1286269716,654,654,654,654,0
20241114,172300,1286269716,654,654,654,654,0
20241114,172200,1286269716,654,654,654,654,0
20241114,172100,1286269716,654,654,654,654,0
20241114,172000,1286269716,654,654,654,654,0
20241114,171900,1286269716,654,654,654,654,0
20241114,171800,1286269716,654,654,654,654,0
20241114,171700,1286269716,654,654,654,654,0
20241114,171600,1286269716,654,654,654,654,0
20241114,171500,1286269716,654,654,654,654,0
20241114,171400,1286269716,654,654,654,654,0
20241114,171300,1286269716,654,654,654,654,0
20241114,171200,1286269716,654,654,654,654,4030
20241114,171100,1286269716,654,654,654,654,0
20241114,171000,1286269716,654,654,654,654,0
20241114,170900,1286269716,654,654,654,654,0
20241114,170800,1286269716,654,654,654,654,0
20241114,170700,1286269716,654,654,654,654,0
20241114,170600,1286269716,654,654,654,654,0
20241114,170500,1286269716,654,654,654,654,0
20241114,170400,1286269716,654,654,654,654,0
20241114,170300,1286269716,654,654,654,654,0
20241114,170200,1286269716,654,654,654,654,0
20241114,170100,1286269716,654,654,654,654,0
20241114,170000,1286269716,654,654,654,654,0
20241114,165900,1286269716,654,654,654,654,0
20241114,165800,1286269716,654,654,654,654,0
20241114,165700,1286269716,654,654,654,654,0
20241114,165600,1286269716,654,654,654,654,0
20241114,165500,1286269716,654,654,654,654,0
20241114,165400,1286269716,654,654,654,654,0
20241114,165300,1286269716,654,654,654,654,0
20241114,165200,1286269716,654,654,654,654,0
20241114,165100,1286269716,654,654,654,654,0
20241114,165000,1286269716,654,654,654,654,0
20241114,164900,1286269716,654,654,654,654,0
20241114,164800,1286269716,654,654,654,654,0
20241114,164700,1286269716,654,654,654,654,0
20241114,164600,1286269716,654,654,654,654,0
20241114,164500,1286269716,654,654,654,654,0
20241114,164400,1286269716,654,654,654,654,0
20241114,164300,1286269716,654,654,654,654,0
20241114,164200,1286269716,654,654,654,654,4030
20241114,164100,1286269716,654,654,654,654,0
20241114,164000,1286269716,654,654,654,654,0
20241114,163900,1286269716,654,654,654,654,0
20241114,163800,1286269716,654,654,654,654,0
20241114,163700,1286269716,654,654,654,654,0
20241114,163600,1286269716,654,654,654,654,0
20241114,163500,1286269716,654,654,654,654,0
20241114,163400,1286269716,654,654,654,654,0
20241114,163300,1286269716,654,654,654,654,0
20241114,163200,1286269716,654,654,654,654,0
20241114,163100,1286269716,654,654,654,654,0
20241114,163000,1286269716,654,654,654,654,4030
20241114,162900,1283634096,654,654,654,654,0
20241114,162800,1283634096,654,654,654,654,0
20241114,162700,1283634096,654,654,654,654,0
20241114,162600,1283634096,654,654,654,654,0
20241114,162500,1283634096,654,654,654,654,0
20241114,162400,1283634096,654,654,654,654,0
20241114,162300,1283634096,654,654,654,654,0
20241114,162200,1283634096,654,654,654,654,0
20241114,162100,1283634096,654,654,654,654,0
20241114,162000,1283634096,654,654,654,654,0
20241114,161900,1283634096,654,654,654,654,127
20241114,161800,1283551038,654,653,654,653,3003
20241114,161700,1281590037,653,653,654,653,2007
20241114,161600,1280279365,654,654,654,652,488
20241114,161500,1279961183,654,654,654,651,894
20241114,161400,1279377857,651,651,651,651,706
20241114,161300,1278918251,654,652,654,651,938
20241114,161200,1278306755,653,654,654,653,1788
20241114,161100,1277137768,654,654,654,654,6043
20241114,161000,1273185646,654,654,654,654,3451
20241114,160900,1270928692,654,654,654,654,1224
20241114,160800,1270128196,654,654,654,651,2116
20241114,160700,1268750665,654,654,654,651,21000
20241114,160600,1255056320,657,657,657,655,1204
20241114,160500,1254265294,657,656,658,654,9324
20241114,160400,1248161579,658,656,658,656,102
20241114,160300,1248094665,658,657,658,657,112
20241114,160200,1248021079,658,658,658,658,1
20241114,160100,1248020421,658,658,658,658,278
20241114,160000,1247837497,658,658,658,658,103
20241114,155900,1247769723,658,657,658,656,5887
20241114,155800,1243906231,658,658,658,658,823
20241114,155700,1243364697,657,658,658,657,1208
20241114,155600,1242570338,659,658,659,658,26
20241114,155500,1242553228,659,659,659,659,17
20241114,155400,1242542025,659,657,659,657,222
20241114,155300,1242396169,657,659,659,657,13292
20241114,155200,1233654397,659,660,660,659,2132
20241114,155100,1232249408,660,660,660,660,0
20241114,155000,1232249408,660,660,660,660,0
20241114,154900,1232249408,660,660,660,660,44
20241114,154800,1232220368,660,661,661,660,1540
20241114,154700,1231203768,661,660,661,660,19
20241114,154600,1231191227,661,661,661,661,2
20241114,154500,1231189905,661,661,661,661,122
20241114,154400,1231109263,661,660,661,659,2001
20241114,154300,1229788615,661,661,661,660,329
20241114,154200,1229571247,661,661,661,661,110
20241114,154100,1229498537,660,661,661,660,113
20241114,154000,1229423929,661,661,661,661,62
20241114,153900,1229382947,661,661,661,661,153
20241114,153800,1229281814,661,661,661,661,20
20241114,153700,1229268594,661,661,661,661,0
20241114,153600,1229268594,661,660,661,660,3006
20241114,153500,1227284633,660,660,660,660,1959
20241114,153400,1225991693,660,660,660,660,41
20241114,153300,1225964633,660,660,660,660,1749
20241114,153200,1224810293,660,660,660,660,2697
20241114,153100,1223030273,660,659,660,659,149
20241114,153000,1222931979,659,659,659,659,3196
20241114,152900,1220825815,660,660,660,658,2558
20241114,152800,1219141520,661,661,661,661,0
20241114,152700,1219141520,661,661,661,661,0
20241114,152600,1219141520,661,661,661,661,10
20241114,152500,1219134910,661,661,661,661,38
20241114,152400,1219109792,661,661,661,661,1
20241114,152300,1219109131,661,661,661,661,151
20241114,152200,1219009320,661,659,661,659,8
20241114,152100,1219004046,661,658,661,658,4
20241114,152000,1219001408,661,661,662,660,31335
20241114,151900,1198289856,661,663,663,661,13247
20241114,151800,1189532555,663,663,663,662,1833
20241114,151700,1188318806,663,661,663,661,17768
20241114,151600,1176566193,660,660,660,659,4147
20241114,151500,1173829473,660,656,660,656,1619
20241114,151400,1172764847,658,657,658,657,86
20241114,151300,1172708344,658,657,658,657,14610
20241114,151200,1163109075,658,657,658,657,5803
20241114,151100,1159296471,657,657,657,656,667
20241114,151000,1158858847,657,658,658,656,1505
20241114,150900,1157870181,658,657,658,657,3168
20241114,150800,1155788804,657,658,658,657,131
20241114,150700,1155702734,657,658,658,657,4002
20241114,150600,1153073418,657,657,658,657,149
20241114,150500,1152975484,658,657,658,657,12
20241114,150400,1152967599,658,659,659,658,3357
20241114,150300,1150755439,660,660,660,660,62
20241114,150200,1150714519,660,660,660,660,100
20241114,150100,1150648519,660,660,660,660,6
20241114,150000,1150644559,660,658,660,658,3629
20241114,145900,1148253547,659,658,659,658,201
20241114,145800,1148121288,659,656,659,656,613
20241114,145700,1147719145,658,657,658,657,7919
20241114,145600,1142510196,657,657,657,657,62
20241114,145500,1142469462,658,657,658,657,3436
20241114,145400,1140211579,657,657,657,657,3
20241114,145300,1140209608,657,656,657,656,5001
20241114,145200,1136928951,657,655,657,655,101
20241114,145100,1136862794,657,656,657,655,3018
20241114,145000,1134885983,656,657,657,656,2360
20241114,144900,1133337809,657,657,657,657,1
20241114,144800,1133337152,657,658,659,657,5393
20241114,144700,1129793934,659,659,659,659,30
20241114,144600,1129774164,659,657,659,657,39
20241114,144500,1129748539,659,659,659,659,1
20241114,144400,1129747880,659,659,659,659,8
20241114,144300,1129742608,659,659,659,659,0
20241114,144200,1129742608,659,659,659,659,2025
20241114,144100,1128408133,659,659,659,659,1000
20241114,144000,1127749133,659,658,659,656,1502
20241114,143900,1126760806,658,657,658,657,24347
20241114,143800,1110764796,658,658,658,658,8028
20241114,143700,1105482372,659,658,659,658,508
20241114,143600,1105148105,659,659,659,658,1965
20241114,143500,1103854621,659,659,659,659,0
20241114,143400,1103854621,659,659,659,659,20
20241114,143300,1103841441,659,659,659,658,1456
20241114,143200,1102881983,659,659,659,659,0
20241114,143100,1102881983,659,659,659,659,154
20241114,143000,1102780497,659,659,659,659,15
20241114,142900,1102770612,659,660,660,659,5801
20241114,142800,1098947751,660,660,660,660,557
20241114,142700,1098580131,660,660,660,660,5051
20241114,142600,1095246471,661,661,661,661,8
20241114,142500,1095241183,661,659,661,659,617
20241114,142400,1094834567,661,661,661,661,3
20241114,142300,1094832584,661,660,661,660,2801
20241114,142200,1092983922,660,660,660,660,3000
20241114,142100,1091003922,660,659,660,658,6383
20241114,142000,1086798899,659,658,659,658,4555
20241114,141900,1083801587,658,658,659,658,2935
20241114,141800,1081870356,659,658,659,658,501
20241114,141700,1081540697,659,659,659,659,0
20241114,141600,1081540697,659,659,659,659,0
20241114,141500,1081540697,659,659,659,658,20945
20241114,141400,1067758885,659,657,659,657,2
20241114,141300,1067757569,657,659,659,657,27756
20241114,141200,1049504100,659,659,659,659,29
20241114,141100,1049484989,659,658,659,658,565
20241114,141000,1049112755,659,659,659,659,1
20241114,140900,1049112096,659,659,659,659,6
20241114,140800,1049108142,659,659,659,659,717
20241114,140700,1048635639,659,659,659,659,6
20241114,140600,1048631685,658,659,659,658,378
20241114,140500,1048382593,659,659,659,659,39
20241114,140400,1048356892,659,659,660,659,5005
20241114,140300,1045058596,659,660,660,659,133
20241114,140200,1044970821,660,660,660,660,15
20241114,140100,1044960921,660,660,660,660,510
20241114,140000,1044624321,660,659,660,659,560
20241114,135900,1044254821,660,659,660,658,1284
20241114,135800,1043408579,659,659,659,659,3335
20241114,135700,1041210814,659,659,659,659,70
20241114,135600,1041164684,659,659,659,659,154
20241114,135500,1041063198,658,658,658,658,6558
20241114,135400,1036748034,658,658,658,658,8041
20241114,135300,1031457056,659,659,659,659,0
20241114,135200,1031457056,659,659,659,659,1
20241114,135100,1031456397,660,660,660,660,1
20241114,135000,1031455737,659,659,659,659,5130
20241114,134900,1028075067,660,659,660,659,3763
20241114,134800,1025595127,659,659,659,659,0
20241114,134700,1025595127,659,659,659,659,8
20241114,134600,1025589855,659,659,659,659,202
20241114,134500,1025456737,659,658,659,658,5226
20241114,134400,1022017797,658,658,658,657,2687
20241114,134300,1020251825,658,658,658,657,5109
20241114,134200,1016895055,658,658,658,657,319
20241114,134100,1016685253,657,658,658,657,302
20241114,134000,1016486587,658,658,658,657,5198
20241114,133900,1013071399,657,657,658,657,5009
20241114,133800,1009780484,658,658,658,656,10361
20241114,133700,1002972980,658,658,658,658,7
20241114,133600,1002968374,658,657,658,657,620
20241114,133500,1002560613,655,657,658,655,10101
20241114,133400,995924331,657,657,658,657,22
20241114,133300,995909876,658,657,658,657,5331
20241114,133200,992407408,656,656,656,656,831
20241114,133100,991862272,654,657,657,654,2953
20241114,133000,989930848,655,657,657,655,29
20241114,132900,989911817,657,657,657,656,232
20241114,132800,989759394,657,654,657,654,1160
20241114,132700,989000751,657,657,657,654,2522
20241114,132600,987351313,657,657,657,657,202
20241114,132500,987218599,654,656,656,654,14459
20241114,132400,977748371,655,656,656,655,5016
20241114,132300,974457888,657,656,657,656,5202
20241114,132200,971045174,657,658,658,657,4
20241114,132100,971042544,657,656,657,656,9509
20241114,132000,964799140,654,655,655,654,2419
20241114,131900,963217109,656,655,656,655,17
20241114,131800,963205958,656,656,656,656,33
20241114,131700,963184310,656,656,656,654,1043
20241114,131600,962502141,656,656,656,655,1502
20241114,131500,961516830,656,656,656,656,3
20241114,131400,961514862,656,656,657,651,10487
20241114,131300,954669058,656,656,657,654,11659
20241114,131200,947035957,657,657,657,657,1071
20241114,131100,946332310,657,658,658,657,7
20241114,131000,946327710,658,658,658,655,2846
20241114,130900,944460474,659,659,659,659,0
20241114,130800,944460474,659,659,659,659,1
20241114,130700,944459815,659,659,659,658,6499
20241114,130600,940181844,660,660,660,659,102
20241114,130500,940114624,660,658,660,658,12792
20241114,130400,931687661,658,658,658,658,3101
20241114,130300,929647203,658,658,658,658,56
20241114,130200,929610355,658,658,658,658,8
20241114,130100,929605091,658,658,658,658,106
20241114,130000,929535343,658,658,658,658,1022
20241114,125900,928862867,658,657,658,657,452
20241114,125800,928565891,657,657,657,657,10
20241114,125700,928559321,657,657,657,657,255
20241114,125600,928391786,657,657,657,657,404
20241114,125500,928126358,657,657,658,657,2306
20241114,125400,926611315,657,657,657,656,651
20241114,125300,926183708,657,657,657,655,1649
20241114,125200,925100341,657,657,657,657,617
20241114,125100,924694972,657,657,658,655,973
20241114,125000,924055454,658,658,658,655,331
20241114,124900,923838032,658,654,658,654,10970
20241114,124800,916631780,657,656,657,654,1335
20241114,124700,915756685,656,654,656,653,11124
20241114,124600,908471689,654,654,654,654,302
20241114,124500,908274181,655,655,656,655,369
20241114,124400,908032485,656,655,656,655,787
20241114,124300,907516998,655,655,655,655,1521
20241114,124200,906520743,655,654,655,654,1270
20241114,124100,905689397,654,654,654,654,11
20241114,124000,905682203,654,654,654,652,332
20241114,123900,905465314,654,653,654,653,2700
20241114,123800,903700110,653,653,653,653,15
20241114,123700,903690315,654,653,654,653,1776
20241114,123600,902529086,654,654,654,654,2
20241114,123500,902527778,654,653,654,653,1291
20241114,123400,901684485,654,653,654,651,4228
20241114,123300,898927989,654,654,654,654,3
20241114,123200,898926027,654,654,654,653,53
20241114,123100,898891415,654,654,654,654,51
20241114,123000,898858061,653,655,655,653,1041
20241114,122900,898177724,655,652,655,652,4607
20241114,122800,895169556,652,652,652,652,2036
20241114,122700,893842084,652,651,652,651,523
20241114,122600,893501089,651,651,651,651,0
20241114,122500,893501089,651,652,652,651,6044
20241114,122400,889565443,651,651,651,651,0
20241114,122300,889565443,651,652,652,651,2218
20241114,122200,888119309,653,653,653,653,59
20241114,122100,888080782,653,653,653,653,601
20241114,122000,887688329,653,652,653,652,24
20241114,121900,887672680,651,651,651,651,102
20241114,121800,887606278,651,651,651,651,10
20241114,121700,887599768,651,651,651,651,1027
20241114,121600,886931191,651,651,651,651,2348
20241114,121500,885402643,651,652,652,650,2200
20241114,121400,883971857,653,653,653,652,2668
20241114,121300,882230217,653,653,653,652,3542
20241114,121200,879918546,653,653,653,652,3716
20241114,121100,877492139,653,653,653,653,4187
20241114,121000,874758028,653,653,653,652,4163
20241114,120900,872040589,652,652,652,652,1987
20241114,120800,870745065,652,652,652,652,13
20241114,120700,870736589,650,651,651,650,362
20241114,120600,870501079,650,652,652,649,105963
20241114,120500,801619780,650,650,650,650,0
20241114,120400,801619780,650,653,654,650,5654
20241114,120300,797933754,651,650,653,650,5059
20241114,120200,794635205,650,650,650,650,4168
20241114,120100,791926005,650,650,650,650,733
20241114,120000,791449555,650,653,653,650,2283
20241114,115900,789964756,653,652,653,650,5573
20241114,115800,786338907,652,652,652,652,1586
20241114,115700,785304835,649,649,649,649,593
20241114,115600,784919978,649,652,652,649,11742
20241114,115500,777286497,652,651,652,651,24
20241114,115400,777270850,650,650,650,650,6176
20241114,115300,773256450,650,649,650,647,12500
20241114,115200,765161950,647,647,647,647,278
20241114,115100,764982084,647,647,647,646,18988
20241114,115000,752698348,647,647,650,647,5232
20241114,114900,749313142,648,648,648,647,3001
20241114,114800,747370493,647,649,650,647,870
20241114,114700,746805900,649,649,650,648,21888
20241114,114600,732609983,649,649,649,649,1210
20241114,114500,731824693,649,651,651,649,1136
20241114,114400,731086029,652,652,652,652,4856
20241114,114300,727919917,652,652,652,652,31
20241114,114200,727899705,652,649,652,649,2579
20241114,114100,726223212,649,650,650,649,374
20241114,114000,725980333,650,647,650,646,6038
20241114,113900,722068898,647,652,652,647,52168
20241114,113800,688183257,651,651,652,651,1160
20241114,113700,687427093,651,651,651,651,0
20241114,113600,687427093,651,651,651,650,11532
20241114,113500,679919872,652,652,652,652,510
20241114,113400,679587352,652,653,653,651,3101
20241114,113300,677565699,653,653,653,653,75
20241114,113200,677516724,652,654,655,652,2895
20241114,113100,675625621,654,652,654,652,164
20241114,113000,675518643,653,653,653,653,915
20241114,112900,674921148,653,654,654,653,86
20241114,112800,674864905,653,653,654,651,2690
20241114,112700,673108369,652,652,653,652,14938
20241114,112600,663368780,652,655,655,652,19425
20241114,112500,650700217,652,657,657,652,94706
20241114,112400,588854973,657,658,658,657,843
20241114,112300,588300388,658,658,658,658,1500
20241114,112200,587313388,658,658,659,658,4925
20241114,112100,584072736,659,659,659,658,4699
20241114,112000,580976099,659,661,661,659,1353
20241114,111900,580084361,662,662,662,661,960
20241114,111800,579449350,662,664,664,662,28774
20241114,111700,560399334,662,661,662,661,7571
20241114,111600,555388645,661,659,661,659,2631
20241114,111500,553654406,661,661,661,661,200
20241114,111400,553522206,658,658,658,658,0
20241114,111300,553522206,658,660,660,658,15483
20241114,111200,543322706,660,659,660,659,121
20241114,111100,543242933,659,660,660,659,7436
20241114,111000,538342457,659,662,662,659,83
20241114,110900,538287755,659,659,659,659,10043
20241114,110800,531669418,662,662,662,662,644
20241114,110700,531243090,658,659,662,658,5209
20241114,110600,527808912,659,656,659,656,314
20241114,110500,527602335,656,658,658,656,3
20241114,110400,527600364,659,659,659,653,8733
20241114,110300,521882583,659,660,660,659,1345
20241114,110200,520995377,659,660,660,656,835
20241114,110100,520446413,655,655,659,653,67095
20241114,110000,476509175,655,659,659,655,25590
20241114,105900,459716958,659,661,661,659,2064
20241114,105800,458355654,662,659,662,659,4193
20241114,105700,455592464,659,662,662,659,17967
20241114,105600,443724854,662,665,665,662,8706
20241114,105500,437955223,666,665,666,665,9328
20241114,105400,431748354,664,664,665,664,2421
20241114,105300,430140689,664,665,666,664,4895
20241114,105200,426884119,664,666,666,664,1364
20241114,105100,425977719,664,664,665,664,5423
20241114,105000,422375501,665,665,665,665,595
20241114,104900,421979826,665,666,667,665,4934
20241114,104800,418694681,666,664,666,664,9593
20241114,104700,412321949,664,665,665,663,665
20241114,104600,411880555,663,663,663,663,24
20241114,104500,411864643,662,665,665,662,5113
20241114,104400,408473120,663,661,663,661,808
20241114,104300,407938432,665,659,665,659,30829
20241114,104200,387535236,660,660,660,659,2277
20241114,104100,386034359,660,660,660,658,8986
20241114,104000,380112002,660,660,660,659,7583
20241114,103900,375107223,662,662,662,658,8436
20241114,103800,369539721,664,665,665,663,1816
20241114,103700,368333997,665,665,665,660,16524
20241114,103600,357393398,665,666,666,663,30543
20241114,103500,337113072,665,665,666,665,4250
20241114,103400,334283887,665,665,666,664,10262
20241114,103300,327468463,665,666,666,664,14430
20241114,103200,317878979,666,666,666,665,3037
20241114,103100,315858486,667,666,667,665,15848
20241114,103000,305305832,666,668,668,666,13249
20241114,102900,296471947,668,670,673,668,11571
20241114,102800,288738927,669,668,673,668,8958
20241114,102700,282723193,667,669,669,667,8410
20241114,102600,277102657,669,673,673,669,211
20241114,102500,276961307,670,672,675,670,5242
20241114,102400,273449052,676,672,676,672,222
20241114,102300,273299864,670,671,672,670,4352
20241114,102200,270382426,671,675,675,671,31686
20241114,102100,249054932,676,678,679,676,32927
20241114,102000,226752129,678,677,678,677,6389
20241114,101900,222426409,675,675,677,675,6917
20241114,101800,217754246,675,673,675,673,8846
20241114,101700,211796572,673,673,675,673,5528
20241114,101600,208070632,673,673,675,672,13780
20241114,101500,198794133,672,669,672,669,14604
20241114,101400,189020810,668,668,668,667,1373
20241114,101300,188103671,669,669,669,668,5274
20241114,101200,184580129,668,667,668,666,8195
20241114,101100,179114228,666,671,671,666,46950
20241114,101000,147808127,671,668,673,668,5924
20241114,100900,143846022,668,670,670,666,7443
20241114,100800,138879186,667,671,671,667,9250
20241114,100700,132675216,667,671,671,666,93579
20241114,100600,70133394,671,674,675,671,5654
20241114,100500,66325150,673,678,678,673,1977
20241114,100400,64994419,682,680,682,670,15049
20241114,100300,54852944,680,680,685,676,16149
20241114,100200,43848649,680,677,680,670,28089
20241114,100100,24831391,669,678,678,669,17428
20241114,100000,13062851,677,679,679,677,19077