stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,185000,557781320,723,723,723,723,5949
20241114,184900,557781320,723,723,723,723,0
20241114,184800,557781320,723,723,723,723,0
20241114,184700,557781320,723,723,723,723,0
20241114,184600,557781320,723,723,723,723,0
20241114,184500,557781320,723,723,723,723,0
20241114,184400,557781320,723,723,723,723,0
20241114,184300,557781320,723,723,723,723,0
20241114,184200,557781320,723,723,723,723,0
20241114,184100,557781320,723,723,723,723,0
20241114,184000,557781320,723,723,723,723,0
20241114,183900,557781320,723,723,723,723,0
20241114,183800,557781320,723,723,723,723,0
20241114,183700,557781320,723,723,723,723,0
20241114,183600,557781320,723,723,723,723,0
20241114,183500,557781320,723,723,723,723,0
20241114,183400,557781320,723,723,723,723,0
20241114,183300,557781320,723,723,723,723,0
20241114,183200,557781320,723,723,723,723,0
20241114,183100,557781320,723,723,723,723,0
20241114,183000,557781320,723,723,723,723,0
20241114,182900,557781320,723,723,723,723,0
20241114,182800,557781320,723,723,723,723,0
20241114,182700,557781320,723,723,723,723,0
20241114,182600,557781320,723,723,723,723,0
20241114,182500,557781320,723,723,723,723,0
20241114,182400,557781320,723,723,723,723,0
20241114,182300,557781320,723,723,723,723,0
20241114,182200,557781320,723,723,723,723,0
20241114,182100,557781320,723,723,723,723,0
20241114,182000,557781320,723,723,723,723,5949
20241114,181900,557781320,723,723,723,723,0
20241114,181800,557781320,723,723,723,723,0
20241114,181700,557781320,723,723,723,723,0
20241114,181600,557781320,723,723,723,723,0
20241114,181500,557781320,723,723,723,723,0
20241114,181400,557781320,723,723,723,723,0
20241114,181300,557781320,723,723,723,723,0
20241114,181200,557781320,723,723,723,723,0
20241114,181100,557781320,723,723,723,723,0
20241114,181000,557781320,723,723,723,723,0
20241114,180900,557781320,723,723,723,723,0
20241114,180800,557781320,723,723,723,723,0
20241114,180700,557781320,723,723,723,723,0
20241114,180600,557781320,723,723,723,723,0
20241114,180500,557781320,723,723,723,723,0
20241114,180400,557781320,723,723,723,723,0
20241114,180300,557781320,723,723,723,723,0
20241114,180200,557781320,723,723,723,723,0
20241114,180100,557781320,723,723,723,723,0
20241114,180000,557781320,723,723,723,723,0
20241114,175900,557781320,723,723,723,723,0
20241114,175800,557781320,723,723,723,723,0
20241114,175700,557781320,723,723,723,723,0
20241114,175600,557781320,723,723,723,723,0
20241114,175500,557781320,723,723,723,723,0
20241114,175400,557781320,723,723,723,723,0
20241114,175300,557781320,723,723,723,723,0
20241114,175200,557781320,723,723,723,723,0
20241114,175100,557781320,723,723,723,723,0
20241114,175000,557781320,723,723,723,723,5949
20241114,174900,557781320,723,723,723,723,0
20241114,174800,557781320,723,723,723,723,0
20241114,174700,557781320,723,723,723,723,0
20241114,174600,557781320,723,723,723,723,0
20241114,174500,557781320,723,723,723,723,0
20241114,174400,557781320,723,723,723,723,0
20241114,174300,557781320,723,723,723,723,0
20241114,174200,557781320,723,723,723,723,0
20241114,174100,557781320,723,723,723,723,0
20241114,174000,557781320,723,723,723,723,0
20241114,173900,557781320,723,723,723,723,0
20241114,173800,557781320,723,723,723,723,0
20241114,173700,557781320,723,723,723,723,0
20241114,173600,557781320,723,723,723,723,0
20241114,173500,557781320,723,723,723,723,0
20241114,173400,557781320,723,723,723,723,0
20241114,173300,557781320,723,723,723,723,0
20241114,173200,557781320,723,723,723,723,0
20241114,173100,557781320,723,723,723,723,0
20241114,173000,557781320,723,723,723,723,0
20241114,172900,557781320,723,723,723,723,0
20241114,172800,557781320,723,723,723,723,0
20241114,172700,557781320,723,723,723,723,0
20241114,172600,557781320,723,723,723,723,0
20241114,172500,557781320,723,723,723,723,0
20241114,172400,557781320,723,723,723,723,0
20241114,172300,557781320,723,723,723,723,0
20241114,172200,557781320,723,723,723,723,0
20241114,172100,557781320,723,723,723,723,0
20241114,172000,557781320,723,723,723,723,5949
20241114,171900,557781320,723,723,723,723,0
20241114,171800,557781320,723,723,723,723,0
20241114,171700,557781320,723,723,723,723,0
20241114,171600,557781320,723,723,723,723,0
20241114,171500,557781320,723,723,723,723,0
20241114,171400,557781320,723,723,723,723,0
20241114,171300,557781320,723,723,723,723,0
20241114,171200,557781320,723,723,723,723,0
20241114,171100,557781320,723,723,723,723,0
20241114,171000,557781320,723,723,723,723,0
20241114,170900,557781320,723,723,723,723,0
20241114,170800,557781320,723,723,723,723,0
20241114,170700,557781320,723,723,723,723,0
20241114,170600,557781320,723,723,723,723,0
20241114,170500,557781320,723,723,723,723,0
20241114,170400,557781320,723,723,723,723,0
20241114,170300,557781320,723,723,723,723,0
20241114,170200,557781320,723,723,723,723,0
20241114,170100,557781320,723,723,723,723,0
20241114,170000,557781320,723,723,723,723,0
20241114,165900,557781320,723,723,723,723,0
20241114,165800,557781320,723,723,723,723,0
20241114,165700,557781320,723,723,723,723,0
20241114,165600,557781320,723,723,723,723,0
20241114,165500,557781320,723,723,723,723,0
20241114,165400,557781320,723,723,723,723,0
20241114,165300,557781320,723,723,723,723,0
20241114,165200,557781320,723,723,723,723,0
20241114,165100,557781320,723,723,723,723,0
20241114,165000,557781320,723,723,723,723,5949
20241114,164900,557781320,723,723,723,723,0
20241114,164800,557781320,723,723,723,723,0
20241114,164700,557781320,723,723,723,723,0
20241114,164600,557781320,723,723,723,723,0
20241114,164500,557781320,723,723,723,723,0
20241114,164400,557781320,723,723,723,723,0
20241114,164300,557781320,723,723,723,723,0
20241114,164200,557781320,723,723,723,723,0
20241114,164100,557781320,723,723,723,723,0
20241114,164000,557781320,723,723,723,723,0
20241114,163900,557781320,723,723,723,723,0
20241114,163800,557781320,723,723,723,723,0
20241114,163700,557781320,723,723,723,723,0
20241114,163600,557781320,723,723,723,723,0
20241114,163500,557781320,723,723,723,723,0
20241114,163400,557781320,723,723,723,723,0
20241114,163300,557781320,723,723,723,723,0
20241114,163200,557781320,723,723,723,723,0
20241114,163100,557781320,723,723,723,723,0
20241114,163000,557781320,723,723,723,723,5949
20241114,162900,553480193,724,724,724,724,0
20241114,162800,553480193,724,724,724,724,0
20241114,162700,553480193,724,724,724,724,0
20241114,162600,553480193,724,724,724,724,0
20241114,162500,553480193,724,724,724,724,0
20241114,162400,553480193,724,724,724,724,0
20241114,162300,553480193,724,724,724,724,0
20241114,162200,553480193,724,724,724,724,0
20241114,162100,553480193,724,724,724,724,0
20241114,162000,553480193,724,724,724,724,0
20241114,161900,553480193,724,724,724,722,3922
20241114,161800,550641665,722,721,724,721,4713
20241114,161700,547232874,721,722,724,721,6574
20241114,161600,542488750,724,722,724,721,2737
20241114,161500,540515347,722,723,723,722,7362
20241114,161400,535199884,724,724,724,724,80
20241114,161300,535141964,724,724,724,724,302
20241114,161200,534923316,724,724,724,724,57
20241114,161100,534882048,724,723,724,723,343
20241114,161000,534634049,723,723,723,723,11539
20241114,160900,526291352,723,724,725,723,561
20241114,160800,525885529,725,725,725,724,5263
20241114,160700,522074854,725,725,725,725,1
20241114,160600,522074129,723,723,723,723,0
20241114,160500,522074129,723,725,725,723,331
20241114,160400,521834594,725,725,725,725,2893
20241114,160300,519737169,725,724,725,724,13915
20241114,160200,509662608,725,725,725,725,1
20241114,160100,509661883,725,725,725,725,585
20241114,160000,509237758,727,727,727,727,0
20241114,155900,509237758,727,727,727,727,1
20241114,155800,509237031,727,727,727,727,1
20241114,155700,509236304,728,729,729,728,1367
20241114,155600,508239763,729,729,729,729,0
20241114,155500,508239763,729,725,729,725,14004
20241114,155400,498086847,730,730,730,730,4
20241114,155300,498083927,725,727,727,725,30000
20241114,155200,476323153,730,730,730,730,0
20241114,155100,476323153,730,730,730,730,0
20241114,155000,476323153,730,727,730,727,2
20241114,154900,476321696,731,730,731,730,5251
20241114,154800,472488465,730,730,730,730,2
20241114,154700,472487005,731,731,731,731,1
20241114,154600,472486274,731,731,731,731,0
20241114,154500,472486274,731,731,731,731,0
20241114,154400,472486274,731,731,731,731,0
20241114,154300,472486274,731,731,731,731,10
20241114,154200,472478964,731,731,731,731,0
20241114,154100,472478964,731,731,731,731,300
20241114,154000,472259664,731,731,731,731,0
20241114,153900,472259664,731,731,731,731,0
20241114,153800,472259664,731,730,731,729,534
20241114,153700,471870236,730,730,730,730,102
20241114,153600,471795776,731,729,731,729,1310
20241114,153500,470840784,731,731,731,731,21
20241114,153400,470825433,730,729,730,729,50444
20241114,153300,434016313,729,729,729,729,0
20241114,153200,434016313,729,729,729,729,0
20241114,153100,434016313,729,729,729,729,2016
20241114,153000,432546649,729,729,729,729,27
20241114,152900,432526966,729,725,729,724,14984
20241114,152800,421675169,725,726,726,725,7000
20241114,152700,416600059,726,727,727,726,11128
20241114,152600,408521113,726,726,726,726,124
20241114,152500,408431089,729,729,729,726,64
20241114,152400,408384463,729,729,729,729,139
20241114,152300,408283132,729,729,729,729,100
20241114,152200,408210232,730,730,730,730,1
20241114,152100,408209502,730,730,730,730,6
20241114,152000,408205122,729,727,729,727,15389
20241114,151900,396993204,725,726,727,725,458
20241114,151800,396661139,728,726,728,726,110
20241114,151700,396581259,726,726,728,726,1148
20241114,151600,395747805,728,728,728,728,0
20241114,151500,395747805,728,724,728,724,3902
20241114,151400,392918952,725,724,725,724,3006
20241114,151300,390742605,724,724,724,724,0
20241114,151200,390742605,724,724,724,724,1631
20241114,151100,389561761,725,725,725,725,10741
20241114,151000,381774536,725,725,725,725,3281
20241114,150900,379395811,724,724,724,724,3129
20241114,150800,377130415,724,724,724,724,530
20241114,150700,376746695,725,724,725,724,16411
20241114,150600,364860031,725,725,725,725,3340
20241114,150500,362438531,725,725,725,725,0
20241114,150400,362438531,725,727,727,725,2971
20241114,150300,360280918,727,728,728,727,25
20241114,150200,360262742,728,727,728,727,4145
20241114,150100,357249326,727,727,727,727,258
20241114,150000,357061760,727,727,727,727,144
20241114,145900,356957072,727,726,727,726,3894
20241114,145800,354129637,726,726,726,726,1114
20241114,145700,353320873,725,725,725,725,1500
20241114,145600,352233373,725,725,725,725,140
20241114,145500,352131873,724,724,725,724,660
20241114,145400,351653973,724,724,724,724,195
20241114,145300,351512793,725,725,725,725,0
20241114,145200,351512793,725,725,725,725,0
20241114,145100,351512793,725,725,725,725,0
20241114,145000,351512793,725,725,725,725,0
20241114,144900,351512793,725,725,725,725,0
20241114,144800,351512793,725,725,725,725,230
20241114,144700,351346043,725,725,725,725,7791
20241114,144600,345697568,725,725,725,725,0
20241114,144500,345697568,725,725,725,725,0
20241114,144400,345697568,725,725,725,725,0
20241114,144300,345697568,725,725,725,725,208
20241114,144200,345546768,725,725,725,725,570
20241114,144100,345133518,725,726,726,725,14
20241114,144000,345123357,725,725,725,725,0
20241114,143900,345123357,725,725,725,725,0
20241114,143800,345123357,725,725,725,725,1322
20241114,143700,344164907,725,725,725,725,0
20241114,143600,344164907,725,726,726,725,3307
20241114,143500,341765204,726,727,727,726,1285
20241114,143400,340831294,727,727,727,727,1
20241114,143300,340830567,726,726,726,726,0
20241114,143200,340830567,726,726,726,726,5077
20241114,143100,337144665,727,727,727,727,193
20241114,143000,337004354,727,727,727,727,13
20241114,142900,336994903,727,727,727,727,30
20241114,142800,336973093,728,728,728,728,15
20241114,142700,336962173,728,728,728,728,0
20241114,142600,336962173,728,728,728,728,1
20241114,142500,336961445,726,726,726,726,0
20241114,142400,336961445,726,726,726,726,0
20241114,142300,336961445,726,726,726,726,0
20241114,142200,336961445,726,726,726,726,0
20241114,142100,336961445,726,726,726,726,0
20241114,142000,336961445,726,726,726,726,2100
20241114,141900,335436845,727,727,728,727,5281
20241114,141800,331597557,728,728,728,728,0
20241114,141700,331597557,728,731,731,728,11
20241114,141600,331589529,731,731,731,727,4894
20241114,141500,328030699,731,731,731,731,1
20241114,141400,328029968,729,732,732,729,694
20241114,141300,327524039,732,731,732,731,4556
20241114,141200,324193602,731,731,731,731,6
20241114,141100,324189216,731,731,731,731,4
20241114,141000,324186292,731,731,731,730,1050
20241114,140900,323419789,731,731,731,731,8
20241114,140800,323413941,731,731,731,731,3
20241114,140700,323411748,731,730,731,730,103
20241114,140600,323336557,730,731,731,730,10464
20241114,140500,315691374,731,731,731,730,1008
20241114,140400,314955526,731,731,731,731,54
20241114,140300,314916052,731,729,731,729,14824
20241114,140200,304098815,729,729,729,729,6
20241114,140100,304094441,729,729,729,728,1032
20241114,140000,303342142,729,728,729,728,4
20241114,135900,303339227,729,729,729,729,5
20241114,135800,303335582,729,729,729,729,3
20241114,135700,303333395,729,729,729,728,52
20241114,135600,303295537,729,728,729,727,2215
20241114,135500,301683855,728,728,728,728,7
20241114,135400,301678759,728,728,728,727,25
20241114,135300,301660574,727,728,728,727,23
20241114,135200,301643850,728,728,728,728,24
20241114,135100,301626378,728,728,728,728,1048
20241114,135000,300863434,728,728,728,728,2011
20241114,134900,299399426,727,727,727,727,0
20241114,134800,299399426,727,728,728,727,5565
20241114,134700,295348142,728,728,728,728,1
20241114,134600,295347414,728,728,728,728,101
20241114,134500,295273886,728,728,728,728,10
20241114,134400,295266606,728,728,728,728,0
20241114,134300,295266606,728,727,728,727,815
20241114,134200,294674036,727,727,727,727,9767
20241114,134100,287573427,727,727,727,727,0
20241114,134000,287573427,727,727,727,727,100
20241114,133900,287500727,727,727,727,727,100
20241114,133800,287428027,728,728,728,728,0
20241114,133700,287428027,728,728,728,728,57
20241114,133600,287386531,726,726,726,726,5044
20241114,133500,283724587,727,726,727,726,5020
20241114,133400,280080047,726,727,727,726,5042
20241114,133300,276419513,726,726,726,726,1047
20241114,133200,275659391,728,729,729,727,1256
20241114,133100,274744824,729,729,729,729,22841
20241114,133000,258093735,729,729,729,729,0
20241114,132900,258093735,729,729,729,729,100
20241114,132800,258020835,726,726,726,726,2580
20241114,132700,256147755,726,726,726,726,10
20241114,132600,256140495,725,725,725,725,0
20241114,132500,256140495,725,725,725,725,1
20241114,132400,256139770,725,725,725,725,0
20241114,132300,256139770,725,725,725,725,4998
20241114,132200,252516220,724,724,724,724,5062
20241114,132100,248851332,724,724,724,724,3347
20241114,132000,246428104,724,724,724,724,0
20241114,131900,246428104,724,724,724,724,500
20241114,131800,246066104,724,724,724,724,0
20241114,131700,246066104,724,726,726,724,128
20241114,131600,245973232,726,726,726,726,1700
20241114,131500,244739032,726,726,726,726,0
20241114,131400,244739032,726,726,726,726,1
20241114,131300,244738306,726,726,726,726,0
20241114,131200,244738306,726,726,726,726,0
20241114,131100,244738306,726,726,726,726,10
20241114,131000,244731046,724,724,724,724,131
20241114,130900,244636202,726,726,726,726,2005
20241114,130800,243180572,724,724,725,724,606
20241114,130700,242741827,724,724,724,724,235
20241114,130600,242571687,726,724,726,724,5927
20241114,130500,238270525,724,724,724,724,4570
20241114,130400,234961845,724,724,724,724,0
20241114,130300,234961845,724,725,725,724,2148
20241114,130200,233405799,726,728,728,726,4506
20241114,130100,230134439,727,728,728,727,1786
20241114,130000,228835417,729,729,729,729,0
20241114,125900,228835417,729,729,729,729,28
20241114,125800,228815005,729,729,729,729,5002
20241114,125700,225168547,730,730,730,729,53
20241114,125600,225129859,730,730,730,730,2
20241114,125500,225128399,730,730,730,730,181
20241114,125400,224996269,727,729,729,727,28
20241114,125300,224975859,729,729,729,729,0
20241114,125200,224975859,729,729,729,726,516
20241114,125100,224600971,730,730,730,730,23
20241114,125000,224584181,730,729,730,729,13399
20241114,124900,214805799,728,727,728,727,5201
20241114,124800,211019571,727,727,727,727,0
20241114,124700,211019571,727,727,727,727,1000
20241114,124600,210292571,727,727,727,727,0
20241114,124500,210292571,727,725,727,725,512
20241114,124400,209920957,725,725,725,725,1239
20241114,124300,209022682,725,725,725,725,0
20241114,124200,209022682,725,725,725,725,50
20241114,124100,208986432,725,725,725,725,0
20241114,124000,208986432,725,725,725,725,0
20241114,123900,208986432,725,725,725,725,339
20241114,123800,208740657,725,725,725,725,0
20241114,123700,208740657,725,725,725,725,0
20241114,123600,208740657,725,725,725,725,0
20241114,123500,208740657,725,725,725,725,5
20241114,123400,208737032,727,727,727,727,27
20241114,123300,208717403,727,727,727,727,2
20241114,123200,208715949,727,727,727,727,10
20241114,123100,208708679,727,724,727,724,2
20241114,123000,208707228,723,726,726,723,1041
20241114,122900,207953301,726,726,726,726,81
20241114,122800,207894495,726,725,726,725,301
20241114,122700,207675970,725,725,725,725,700
20241114,122600,207168470,725,722,725,722,560
20241114,122500,206762473,725,725,725,725,1
20241114,122400,206761748,725,725,725,725,0
20241114,122300,206761748,725,724,725,722,9090
20241114,122200,200187406,724,724,724,724,0
20241114,122100,200187406,724,724,724,724,0
20241114,122000,200187406,724,725,725,724,10000
20241114,121900,192945141,725,725,725,725,3
20241114,121800,192942966,726,726,727,726,2169
20241114,121700,191368222,727,727,727,727,340
20241114,121600,191121042,727,727,727,727,354
20241114,121500,190863684,727,727,727,727,105
20241114,121400,190787349,726,726,726,726,1
20241114,121300,190786623,727,727,727,727,3
20241114,121200,190784442,725,725,725,725,0
20241114,121100,190784442,725,725,725,725,997
20241114,121000,190061617,725,725,725,725,2000
20241114,120900,188611617,725,725,725,725,200
20241114,120800,188466617,724,724,724,724,60
20241114,120700,188423177,725,725,725,725,2000
20241114,120600,186973177,726,726,726,726,0
20241114,120500,186973177,726,726,726,726,0
20241114,120400,186973177,726,728,728,726,15
20241114,120300,186962282,727,727,728,727,150
20241114,120200,186853230,727,730,730,726,240
20241114,120100,186678715,729,729,729,729,16
20241114,120000,186667051,724,724,724,724,1
20241114,115900,186666327,726,724,726,724,14482
20241114,115800,176171214,724,724,724,724,400
20241114,115700,175881614,724,724,724,724,100
20241114,115600,175809214,724,722,724,722,11
20241114,115500,175801270,723,723,723,723,169
20241114,115400,175679083,723,723,723,723,11
20241114,115300,175671130,722,722,722,722,0
20241114,115200,175671130,722,722,722,722,250
20241114,115100,175490630,722,722,722,722,100
20241114,115000,175418430,720,720,720,720,902
20241114,114900,174768990,720,721,721,720,17050
20241114,114800,162479234,721,721,721,721,21
20241114,114700,162464093,722,722,722,721,2064
20241114,114600,160975534,721,721,721,721,6174
20241114,114500,156524080,721,723,723,721,1701
20241114,114400,155296612,724,724,724,724,402
20241114,114300,155005564,725,725,725,725,0
20241114,114200,155005564,725,725,725,725,16
20241114,114100,154993964,725,725,725,725,0
20241114,114000,154993964,725,725,725,725,8
20241114,113900,154988164,725,724,725,724,20
20241114,113800,154973665,725,725,725,725,0
20241114,113700,154973665,725,725,725,725,1
20241114,113600,154972940,722,725,725,721,998
20241114,113500,154252460,726,726,726,726,0
20241114,113400,154252460,726,726,726,726,1
20241114,113300,154251734,724,724,724,724,498
20241114,113200,153891182,720,724,724,720,8000
20241114,113100,148127692,724,726,726,721,4441
20241114,113000,144923165,722,722,728,722,1838
20241114,112900,143587655,722,725,726,722,11681
20241114,112800,135153266,723,729,729,723,22389
20241114,112700,118921926,727,729,729,727,403
20241114,112600,118628145,729,729,729,729,4
20241114,112500,118625229,729,727,729,727,214
20241114,112400,118469641,728,729,729,728,5463
20241114,112300,114490662,729,729,730,729,2389
20241114,112200,112749079,729,729,729,729,0
20241114,112100,112749079,729,729,729,729,3
20241114,112000,112746892,730,730,730,730,1036
20241114,111900,111990612,730,730,730,730,2
20241114,111800,111989152,731,733,733,730,59
20241114,111700,111945925,733,732,733,732,2
20241114,111600,111944460,732,730,733,729,255
20241114,111500,111758502,729,734,734,729,3
20241114,111400,111756309,733,729,733,729,836
20241114,111300,111146853,729,729,729,729,0
20241114,111200,111146853,729,730,735,729,2930
20241114,111100,109005463,730,730,730,730,9000
20241114,111000,102435463,730,731,731,730,341
20241114,110900,102186234,731,731,731,731,432
20241114,110800,101870442,732,732,732,730,1010
20241114,110700,101132619,732,732,732,732,1
20241114,110600,101131887,733,735,735,733,6
20241114,110500,101127479,732,732,732,732,105
20241114,110400,101050619,734,734,734,734,18
20241114,110300,101037407,735,735,735,735,0
20241114,110200,101037407,735,735,735,735,2
20241114,110100,101035937,731,731,731,731,1
20241114,110000,101035206,731,733,733,731,7084
20241114,105900,95849620,735,735,735,735,100
20241114,105800,95776120,735,735,735,735,777
20241114,105700,95205025,735,736,736,735,269
20241114,105600,95007046,735,735,736,733,283
20241114,105500,94798770,732,735,736,732,1692
20241114,105400,93555123,735,734,735,733,6037
20241114,105300,89120644,733,733,733,733,2
20241114,105200,89119178,730,732,735,730,10378
20241114,105100,81522491,732,734,734,732,2023
20241114,105000,80040948,735,732,735,732,315
20241114,104900,79809730,733,733,734,732,3005
20241114,104800,77606158,733,732,733,732,760
20241114,104700,77049780,733,733,733,733,352
20241114,104600,76791764,730,732,733,730,318
20241114,104500,76558693,730,730,732,730,1255
20241114,104400,75642537,732,731,733,730,7906
20241114,104300,69855646,728,729,731,728,3608
20241114,104200,67223533,732,729,732,729,186
20241114,104100,67087936,729,729,729,729,421
20241114,104000,66781027,732,730,732,730,11
20241114,103900,66772985,731,732,732,731,14
20241114,103800,66762748,732,730,732,730,1002
20241114,103700,66031286,732,732,732,732,2
20241114,103600,66029822,732,732,732,729,637
20241114,103500,65565249,730,730,732,730,464
20241114,103400,65226395,730,731,733,730,426
20241114,103300,64915324,733,733,734,730,752
20241114,103200,64365581,733,731,734,730,338
20241114,103100,64118553,734,734,734,734,1103
20241114,103000,63308951,733,731,733,731,2758
20241114,102900,61290342,730,730,730,730,1
20241114,102800,61289612,730,728,730,728,5
20241114,102700,61285964,731,728,731,728,7
20241114,102600,61280865,727,729,732,727,2111
20241114,102500,59741934,729,728,731,727,4700
20241114,102400,56321368,729,732,733,729,3335
20241114,102300,53883076,730,731,731,730,1251
20241114,102200,52968599,731,733,734,731,2989
20241114,102100,50777304,733,732,733,732,5003
20241114,102000,47115105,734,732,734,731,526
20241114,101900,46730520,734,734,734,731,319
20241114,101800,46497172,735,735,735,735,4124
20241114,101700,43466032,735,732,735,732,3349
20241114,101600,41009446,734,732,734,732,895
20241114,101500,40354286,734,732,734,732,250
20241114,101400,40171244,734,731,734,731,5807
20241114,101300,35914709,730,731,731,730,709
20241114,101200,35396504,731,731,731,731,652
20241114,101100,34919892,731,730,731,730,50
20241114,101000,34883344,729,728,729,728,1094
20241114,100900,34086499,728,727,728,727,527
20241114,100800,33702910,724,724,724,724,0
20241114,100700,33702910,724,720,724,720,1295
20241114,100600,32769330,720,721,721,720,13705
20241114,100500,22901638,720,721,721,720,6038
20241114,100400,18552601,721,724,728,721,19182
20241114,100300,4688818,724,726,726,724,3734
20241114,100200,1984354,733,728,733,728,396
20241114,100100,1694096,733,733,733,733,0
20241114,100000,1694096,733,723,733,723,2343