stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,185200,2292924782,790,790,790,790,22190
20241125,185100,2292924782,790,790,790,790,0
20241125,185000,2292924782,790,790,790,790,0
20241125,184900,2292924782,790,790,790,790,0
20241125,184800,2292924782,790,790,790,790,0
20241125,184700,2292924782,790,790,790,790,0
20241125,184600,2292924782,790,790,790,790,0
20241125,184500,2292924782,790,790,790,790,0
20241125,184400,2292924782,790,790,790,790,0
20241125,184300,2292924782,790,790,790,790,0
20241125,184200,2292924782,790,790,790,790,0
20241125,184100,2292924782,790,790,790,790,0
20241125,184000,2292924782,790,790,790,790,0
20241125,183900,2292924782,790,790,790,790,0
20241125,183800,2292924782,790,790,790,790,0
20241125,183700,2292924782,790,790,790,790,0
20241125,183600,2292924782,790,790,790,790,0
20241125,183500,2292924782,790,790,790,790,0
20241125,183400,2292924782,790,790,790,790,0
20241125,183300,2292924782,790,790,790,790,0
20241125,183200,2292924782,790,790,790,790,0
20241125,183100,2292924782,790,790,790,790,0
20241125,183000,2292924782,790,790,790,790,0
20241125,182900,2292924782,790,790,790,790,0
20241125,182800,2292924782,790,790,790,790,0
20241125,182700,2292924782,790,790,790,790,0
20241125,182600,2292924782,790,790,790,790,0
20241125,182500,2292924782,790,790,790,790,0
20241125,182400,2292924782,790,790,790,790,0
20241125,182300,2292924782,790,790,790,790,0
20241125,182200,2292924782,790,790,790,790,22190
20241125,182100,2292924782,790,790,790,790,0
20241125,182000,2292924782,790,790,790,790,0
20241125,181900,2292924782,790,790,790,790,0
20241125,181800,2292924782,790,790,790,790,0
20241125,181700,2292924782,790,790,790,790,0
20241125,181600,2292924782,790,790,790,790,0
20241125,181500,2292924782,790,790,790,790,0
20241125,181400,2292924782,790,790,790,790,0
20241125,181300,2292924782,790,790,790,790,0
20241125,181200,2292924782,790,790,790,790,0
20241125,181100,2292924782,790,790,790,790,0
20241125,181000,2292924782,790,790,790,790,0
20241125,180900,2292924782,790,790,790,790,0
20241125,180800,2292924782,790,790,790,790,0
20241125,180700,2292924782,790,790,790,790,0
20241125,180600,2292924782,790,790,790,790,0
20241125,180500,2292924782,790,790,790,790,0
20241125,180400,2292924782,790,790,790,790,0
20241125,180300,2292924782,790,790,790,790,0
20241125,180200,2292924782,790,790,790,790,0
20241125,180100,2292924782,790,790,790,790,0
20241125,180000,2292924782,790,790,790,790,0
20241125,175900,2292924782,790,790,790,790,0
20241125,175800,2292924782,790,790,790,790,0
20241125,175700,2292924782,790,790,790,790,0
20241125,175600,2292924782,790,790,790,790,0
20241125,175500,2292924782,790,790,790,790,0
20241125,175400,2292924782,790,790,790,790,0
20241125,175300,2292924782,790,790,790,790,0
20241125,175200,2292924782,790,790,790,790,22190
20241125,175100,2292924782,790,790,790,790,0
20241125,175000,2292924782,790,790,790,790,0
20241125,174900,2292924782,790,790,790,790,0
20241125,174800,2292924782,790,790,790,790,0
20241125,174700,2292924782,790,790,790,790,0
20241125,174600,2292924782,790,790,790,790,0
20241125,174500,2292924782,790,790,790,790,0
20241125,174400,2292924782,790,790,790,790,0
20241125,174300,2292924782,790,790,790,790,0
20241125,174200,2292924782,790,790,790,790,0
20241125,174100,2292924782,790,790,790,790,0
20241125,174000,2292924782,790,790,790,790,0
20241125,173900,2292924782,790,790,790,790,0
20241125,173800,2292924782,790,790,790,790,0
20241125,173700,2292924782,790,790,790,790,0
20241125,173600,2292924782,790,790,790,790,0
20241125,173500,2292924782,790,790,790,790,0
20241125,173400,2292924782,790,790,790,790,0
20241125,173300,2292924782,790,790,790,790,0
20241125,173200,2292924782,790,790,790,790,0
20241125,173100,2292924782,790,790,790,790,0
20241125,173000,2292924782,790,790,790,790,0
20241125,172900,2292924782,790,790,790,790,0
20241125,172800,2292924782,790,790,790,790,0
20241125,172700,2292924782,790,790,790,790,0
20241125,172600,2292924782,790,790,790,790,0
20241125,172500,2292924782,790,790,790,790,0
20241125,172400,2292924782,790,790,790,790,0
20241125,172300,2292924782,790,790,790,790,0
20241125,172200,2292924782,790,790,790,790,22190
20241125,172100,2292924782,790,790,790,790,0
20241125,172000,2292924782,790,790,790,790,0
20241125,171900,2292924782,790,790,790,790,0
20241125,171800,2292924782,790,790,790,790,0
20241125,171700,2292924782,790,790,790,790,0
20241125,171600,2292924782,790,790,790,790,0
20241125,171500,2292924782,790,790,790,790,0
20241125,171400,2292924782,790,790,790,790,0
20241125,171300,2292924782,790,790,790,790,0
20241125,171200,2292924782,790,790,790,790,0
20241125,171100,2292924782,790,790,790,790,0
20241125,171000,2292924782,790,790,790,790,0
20241125,170900,2292924782,790,790,790,790,0
20241125,170800,2292924782,790,790,790,790,0
20241125,170700,2292924782,790,790,790,790,0
20241125,170600,2292924782,790,790,790,790,0
20241125,170500,2292924782,790,790,790,790,0
20241125,170400,2292924782,790,790,790,790,0
20241125,170300,2292924782,790,790,790,790,0
20241125,170200,2292924782,790,790,790,790,0
20241125,170100,2292924782,790,790,790,790,0
20241125,170000,2292924782,790,790,790,790,0
20241125,165900,2292924782,790,790,790,790,0
20241125,165800,2292924782,790,790,790,790,0
20241125,165700,2292924782,790,790,790,790,0
20241125,165600,2292924782,790,790,790,790,0
20241125,165500,2292924782,790,790,790,790,0
20241125,165400,2292924782,790,790,790,790,0
20241125,165300,2292924782,790,790,790,790,0
20241125,165200,2292924782,790,790,790,790,22190
20241125,165100,2292924782,790,790,790,790,0
20241125,165000,2292924782,790,790,790,790,0
20241125,164900,2292924782,790,790,790,790,0
20241125,164800,2292924782,790,790,790,790,0
20241125,164700,2292924782,790,790,790,790,0
20241125,164600,2292924782,790,790,790,790,0
20241125,164500,2292924782,790,790,790,790,0
20241125,164400,2292924782,790,790,790,790,0
20241125,164300,2292924782,790,790,790,790,0
20241125,164200,2292924782,790,790,790,790,0
20241125,164100,2292924782,790,790,790,790,0
20241125,164000,2292924782,790,790,790,790,0
20241125,163900,2292924782,790,790,790,790,0
20241125,163800,2292924782,790,790,790,790,0
20241125,163700,2292924782,790,790,790,790,0
20241125,163600,2292924782,790,790,790,790,0
20241125,163500,2292924782,790,790,790,790,0
20241125,163400,2292924782,790,790,790,790,0
20241125,163300,2292924782,790,790,790,790,0
20241125,163200,2292924782,790,790,790,790,0
20241125,163100,2292924782,790,790,790,790,0
20241125,163000,2292924782,790,790,790,790,0
20241125,162900,2292924782,790,790,790,790,0
20241125,162800,2292924782,790,790,790,790,0
20241125,162700,2292924782,790,790,790,790,0
20241125,162600,2292924782,790,790,790,790,0
20241125,162500,2292924782,790,790,790,790,0
20241125,162400,2292924782,790,790,790,790,0
20241125,162300,2292924782,790,790,790,790,0
20241125,162200,2292924782,790,790,790,790,22190
20241125,162100,2292924782,790,790,790,790,0
20241125,162000,2292924782,790,790,790,790,0
20241125,161900,2292924782,790,790,790,790,0
20241125,161800,2292924782,790,790,790,790,0
20241125,161700,2292924782,790,790,790,790,0
20241125,161600,2292924782,790,790,790,790,0
20241125,161500,2292924782,790,790,790,790,0
20241125,161400,2292924782,790,790,790,790,0
20241125,161300,2292924782,790,790,790,790,0
20241125,161200,2292924782,790,790,790,790,0
20241125,161100,2292924782,790,790,790,790,0
20241125,161000,2292924782,790,790,790,790,0
20241125,160900,2292924782,790,790,790,790,0
20241125,160800,2292924782,790,790,790,790,0
20241125,160700,2292924782,790,790,790,790,0
20241125,160600,2292924782,790,790,790,790,0
20241125,160500,2292924782,790,790,790,790,0
20241125,160400,2292924782,790,790,790,790,0
20241125,160300,2292924782,790,790,790,790,0
20241125,160200,2292924782,790,790,790,790,0
20241125,160100,2292924782,790,790,790,790,0
20241125,160000,2292924782,790,790,790,790,0
20241125,155900,2292924782,790,790,790,790,0
20241125,155800,2292924782,790,790,790,790,0
20241125,155700,2292924782,790,790,790,790,0
20241125,155600,2292924782,790,790,790,790,0
20241125,155500,2292924782,790,790,790,790,0
20241125,155400,2292924782,790,790,790,790,0
20241125,155300,2292924782,790,790,790,790,0
20241125,155200,2292924782,790,790,790,790,22190
20241125,155100,2292924782,790,790,790,790,0
20241125,155000,2292924782,790,790,790,790,0
20241125,154900,2292924782,790,790,790,790,0
20241125,154800,2292924782,790,790,790,790,0
20241125,154700,2292924782,790,790,790,790,0
20241125,154600,2292924782,790,790,790,790,0
20241125,154500,2292924782,790,790,790,790,0
20241125,154400,2292924782,790,790,790,790,0
20241125,154300,2292924782,790,790,790,790,0
20241125,154200,2292924782,790,790,790,790,0
20241125,154100,2292924782,790,790,790,790,0
20241125,154000,2292924782,790,790,790,790,0
20241125,153900,2292924782,790,790,790,790,0
20241125,153800,2292924782,790,790,790,790,0
20241125,153700,2292924782,790,790,790,790,0
20241125,153600,2292924782,790,790,790,790,0
20241125,153500,2292924782,790,790,790,790,0
20241125,153400,2292924782,790,790,790,790,0
20241125,153300,2292924782,790,790,790,790,0
20241125,153200,2292924782,790,790,790,790,0
20241125,153100,2292924782,790,790,790,790,0
20241125,153000,2292924782,790,790,790,790,22190
20241125,152900,2275394682,790,790,790,790,0
20241125,152800,2275394682,790,790,790,790,0
20241125,152700,2275394682,790,790,790,790,0
20241125,152600,2275394682,790,790,790,790,0
20241125,152500,2275394682,790,790,790,790,0
20241125,152400,2275394682,790,790,790,790,0
20241125,152300,2275394682,790,790,790,790,0
20241125,152200,2275394682,790,790,790,790,0
20241125,152100,2275394682,790,790,790,790,0
20241125,152000,2275394682,790,790,790,790,0
20241125,151900,2275394682,790,788,790,787,2162
20241125,151800,2273691711,788,790,790,788,1133
20241125,151700,2272798841,790,792,792,788,24589
20241125,151600,2253366493,792,792,792,791,4970
20241125,151500,2249431559,791,791,792,790,3508
20241125,151400,2246655155,792,792,792,791,2564
20241125,151300,2244626968,792,792,792,790,12363
20241125,151200,2234849267,792,792,793,792,14276
20241125,151100,2223542372,792,793,793,792,3367
20241125,151000,2220875681,792,791,794,791,620
20241125,150900,2220385131,791,792,792,791,2605
20241125,150800,2218322163,794,794,794,794,100
20241125,150700,2218242763,795,793,795,791,618
20241125,150600,2217753074,795,795,795,793,500
20241125,150500,2217356504,795,795,795,792,83
20241125,150400,2217290522,795,795,795,795,39
20241125,150300,2217259517,795,795,795,794,3797
20241125,150200,2214241902,795,795,795,795,1820
20241125,150100,2212795002,792,796,797,792,14627
20241125,150000,2201165708,797,794,797,788,7322
20241125,145900,2195363390,797,796,797,794,4588
20241125,145800,2191712389,796,795,796,795,5790
20241125,145700,2187104605,794,795,795,794,3280
20241125,145600,2184497328,795,792,795,792,4770
20241125,145500,2180710753,792,792,793,792,420
20241125,145400,2180378097,793,793,793,793,210
20241125,145300,2180211567,793,793,793,793,1376
20241125,145200,2179120399,793,793,794,792,3869
20241125,145100,2176052371,794,792,794,791,8867
20241125,145000,2169025543,792,792,793,792,2869
20241125,144900,2166752390,792,789,793,789,213
20241125,144800,2166584272,789,787,789,786,2545
20241125,144700,2164581619,787,786,789,786,129
20241125,144600,2164480212,790,789,792,788,716
20241125,144500,2163915257,787,791,794,787,15001
20241125,144400,2152055784,790,788,790,788,3607
20241125,144300,2149209288,785,785,785,785,250
20241125,144200,2149013038,784,785,785,784,3163
20241125,144100,2146533241,784,784,784,784,10100
20241125,144000,2138614841,784,785,785,784,1411
20241125,143900,2137508607,785,788,788,785,7625
20241125,143800,2131519021,788,788,788,788,245
20241125,143700,2131325961,788,788,788,788,74
20241125,143600,2131267649,787,787,787,787,4300
20241125,143500,2127883549,787,788,788,787,1650
20241125,143400,2126584192,788,788,788,788,197
20241125,143300,2126428956,788,788,788,788,5020
20241125,143200,2122473196,788,788,788,788,141
20241125,143100,2122362088,788,788,788,788,2447
20241125,143000,2120433852,788,789,789,788,126
20241125,142900,2120334443,789,788,789,788,1179
20241125,142800,2119405230,788,789,789,788,286
20241125,142700,2119179676,789,789,789,789,187
20241125,142600,2119032133,789,789,789,788,607
20241125,142500,2118553710,789,789,789,789,198
20241125,142400,2118397488,789,789,789,789,184
20241125,142300,2118252312,789,790,790,789,2014
20241125,142200,2116662654,789,790,790,789,1101
20241125,142100,2115793865,789,789,789,789,190
20241125,142000,2115643955,789,789,789,789,20
20241125,141900,2115628175,789,789,789,789,0
20241125,141800,2115628175,789,790,790,789,6920
20241125,141700,2110161386,787,789,789,787,722
20241125,141600,2109593049,787,790,790,787,88
20241125,141500,2109523544,791,790,791,790,1130
20241125,141400,2108629914,787,790,790,787,42
20241125,141300,2108596737,790,789,790,789,1681
20241125,141200,2107270427,789,789,789,789,50
20241125,141100,2107230977,783,790,790,783,10944
20241125,141000,2098639091,789,789,789,789,0
20241125,140900,2098639091,789,791,791,789,318
20241125,140800,2098388053,789,789,791,789,4108
20241125,140700,2095146829,789,789,789,789,0
20241125,140600,2095146829,789,788,789,788,15716
20241125,140500,2082760418,785,789,789,785,15386
20241125,140400,2070666529,789,791,791,789,505
20241125,140300,2070268002,791,790,791,790,1508
20241125,140200,2069076480,791,791,791,791,83
20241125,140100,2069010827,791,791,791,791,83
20241125,140000,2068945174,791,786,791,786,11
20241125,135900,2068936518,791,786,791,786,96
20241125,135800,2068861042,786,791,791,786,3797
20241125,135700,2065874661,791,789,792,786,25142
20241125,135600,2046018190,787,787,788,786,1674
20241125,135500,2044699153,786,786,788,786,1601
20241125,135400,2043440745,786,786,786,786,3
20241125,135300,2043438387,790,787,790,785,706
20241125,135200,2042883539,785,785,785,785,0
20241125,135100,2042883539,785,786,787,785,604
20241125,135000,2042409245,784,784,786,784,527
20241125,134900,2041995535,786,784,786,783,14533
20241125,134800,2030589568,783,787,789,783,27179
20241125,134700,2009249651,788,791,791,787,26399
20241125,134600,1988401697,793,793,793,793,0
20241125,134500,1988401697,793,791,793,791,51
20241125,134400,1988361354,791,792,792,791,11827
20241125,134300,1979006173,792,792,792,792,422
20241125,134200,1978671949,792,792,792,791,631
20241125,134100,1978172806,792,793,793,792,4359
20241125,134000,1974720417,792,793,793,792,575
20241125,133900,1974264502,793,792,793,792,5047
20241125,133800,1970267273,792,794,794,792,2929
20241125,133700,1967944323,794,794,794,794,101
20241125,133600,1967864129,794,794,794,794,1361
20241125,133500,1966783495,794,794,794,794,0
20241125,133400,1966783495,794,794,794,794,0
20241125,133300,1966783495,794,794,794,794,198
20241125,133200,1966626283,797,797,797,797,50
20241125,133100,1966586433,793,793,793,793,1300
20241125,133000,1965555533,793,793,793,793,65
20241125,132900,1965503988,793,796,797,793,2150
20241125,132800,1963798336,794,794,794,794,3199
20241125,132700,1961258330,794,793,794,793,22
20241125,132600,1961240883,793,797,797,793,3096
20241125,132500,1958784579,798,796,798,796,539
20241125,132400,1958354883,794,795,795,794,4070
20241125,132300,1955122418,795,796,796,795,4194
20241125,132200,1951786726,796,797,797,796,200
20241125,132100,1951627476,798,797,798,797,120
20241125,132000,1951531816,798,796,798,796,218
20241125,131900,1951358278,796,797,797,796,1248
20241125,131800,1950363870,798,797,798,795,7128
20241125,131700,1944683750,797,795,797,794,3333
20241125,131600,1942033504,795,795,795,795,220
20241125,131500,1941858604,795,793,795,793,5091
20241125,131400,1937817566,793,793,793,793,40
20241125,131300,1937785846,793,793,793,793,736
20241125,131200,1937202198,793,792,793,792,715
20241125,131100,1936635206,793,793,793,792,5110
20241125,131000,1932588046,793,793,793,793,4139
20241125,130900,1929305819,792,793,793,792,770
20241125,130800,1928695779,792,792,792,792,0
20241125,130700,1928695779,792,792,792,792,0
20241125,130600,1928695779,792,792,793,792,6643
20241125,130500,1923433423,794,794,794,794,0
20241125,130400,1923433423,794,792,794,792,1063
20241125,130300,1922591525,794,794,794,792,4686
20241125,130200,1918876541,794,793,794,792,2446
20241125,130100,1916937126,793,794,794,792,9060
20241125,130000,1909749980,794,794,794,794,133
20241125,125900,1909644378,796,796,796,796,1257
20241125,125800,1908643806,794,794,794,794,1201
20241125,125700,1907690212,796,796,796,796,0
20241125,125600,1907690212,796,796,796,796,0
20241125,125500,1907690212,796,796,796,796,336
20241125,125400,1907422756,796,796,796,796,24
20241125,125300,1907403652,796,794,796,794,40
20241125,125200,1907371882,794,795,795,794,1437
20241125,125100,1906230782,794,794,795,794,275
20241125,125000,1906012246,794,795,795,794,201
20241125,124900,1905852551,795,795,795,795,1
20241125,124800,1905851756,796,796,796,796,146
20241125,124700,1905735540,796,793,796,793,135
20241125,124600,1905628431,793,793,793,793,16145
20241125,124500,1892825446,792,792,792,792,0
20241125,124400,1892825446,792,794,794,792,6019
20241125,124300,1888055243,797,795,797,795,629
20241125,124200,1887554658,796,795,796,795,12566
20241125,124100,1877557172,796,793,796,793,2070
20241125,124000,1875913355,793,796,796,792,27698
20241125,123900,1853960335,796,796,796,796,175
20241125,123800,1853821035,797,797,797,797,36
20241125,123700,1853792343,797,795,797,795,3581
20241125,123600,1850945442,796,797,797,796,8310
20241125,123500,1844326689,798,797,798,797,101
20241125,123400,1844246191,798,797,798,797,301
20241125,123300,1844005994,798,798,798,797,2258
20241125,123200,1842206110,798,799,799,798,51
20241125,123100,1842165411,799,799,799,798,8
20241125,123000,1842159020,798,799,799,798,68
20241125,122900,1842104753,799,798,799,797,46
20241125,122800,1842068023,798,797,798,797,119
20241125,122700,1841973174,797,796,797,796,3940
20241125,122600,1838836337,796,796,796,795,6470
20241125,122500,1833686668,796,797,797,796,2174
20241125,122400,1831955859,797,797,797,797,4865
20241125,122300,1828078454,797,799,799,797,1966
20241125,122200,1826508544,799,803,803,799,7883
20241125,122100,1820197041,803,802,803,801,656
20241125,122000,1819670981,803,801,804,801,6001
20241125,121900,1814855648,802,801,802,801,1512
20241125,121800,1813643362,801,802,802,801,711
20241125,121700,1813073841,802,803,803,802,204
20241125,121600,1812910119,803,804,805,803,315
20241125,121500,1812657054,801,801,801,800,33328
20241125,121400,1785964169,801,802,803,801,11331
20241125,121300,1776886933,805,805,805,805,0
20241125,121200,1776886933,805,802,805,802,1952
20241125,121100,1775320766,805,805,805,805,101
20241125,121000,1775239461,805,805,805,805,29
20241125,120900,1775216116,801,804,805,801,10632
20241125,120800,1766687153,805,807,807,804,213
20241125,120700,1766515297,805,806,806,805,8017
20241125,120600,1760055333,806,805,806,805,240
20241125,120500,1759862093,805,805,805,805,476
20241125,120400,1759478913,804,806,807,804,4126
20241125,120300,1756155377,807,805,807,805,4536
20241125,120200,1752501763,805,806,806,805,20486
20241125,120100,1736003924,806,807,807,806,2880
20241125,120000,1733680117,807,806,807,806,3615
20241125,115900,1730762813,807,807,807,806,1802
20241125,115800,1729308649,807,807,808,807,3663
20241125,115700,1726350218,807,809,809,807,4478
20241125,115600,1722731564,809,809,810,808,24785
20241125,115500,1702679216,808,808,809,808,28899
20241125,115400,1679311852,808,808,808,808,9668
20241125,115300,1671500108,808,808,808,807,17240
20241125,115200,1657571444,808,805,808,804,51395
20241125,115100,1616154671,805,803,805,803,1005
20241125,115000,1615347141,804,803,804,803,11550
20241125,114900,1606066401,803,802,803,802,3330
20241125,114800,1603394996,802,800,802,799,12044
20241125,114700,1593758322,800,799,800,799,542
20241125,114600,1593325232,799,799,799,799,1232
20241125,114500,1592340864,799,795,799,795,2411
20241125,114400,1590421069,796,796,796,796,1004
20241125,114300,1589621885,796,796,796,795,2243
20241125,114200,1587837100,797,797,797,797,128
20241125,114100,1587735084,797,794,797,793,7855
20241125,114000,1581496846,793,794,794,793,6981
20241125,113900,1575953936,794,795,795,793,11443
20241125,113800,1566866604,795,796,797,795,30369
20241125,113700,1542719851,798,797,798,797,1268
20241125,113600,1541709254,797,798,798,797,2529
20241125,113500,1539693041,798,799,799,797,1919
20241125,113400,1538163210,798,799,799,798,1765
20241125,113300,1536754680,798,798,798,798,2036
20241125,113200,1535129952,798,801,801,798,29943
20241125,113100,1511208201,801,801,801,801,1001
20241125,113000,1510406400,801,801,801,801,1055
20241125,112900,1509561345,801,802,802,800,1672
20241125,112800,1508222714,802,801,802,799,6486
20241125,112700,1503028238,799,800,800,799,943
20241125,112600,1502274281,801,799,801,799,2046
20241125,112500,1500638083,799,799,799,799,488
20241125,112400,1500248171,799,800,800,799,435
20241125,112300,1499900195,800,800,800,798,5194
20241125,112200,1495753710,800,801,801,799,3379
20241125,112100,1493050904,802,799,802,799,5930
20241125,112000,1488312831,799,801,802,798,10251
20241125,111900,1480121239,801,802,802,801,2511
20241125,111800,1478109908,803,799,803,799,2721
20241125,111700,1475932868,799,802,802,799,19498
20241125,111600,1460333746,803,802,803,802,1418
20241125,111500,1459196508,801,801,802,801,719
20241125,111400,1458620549,801,801,801,801,3167
20241125,111300,1456083782,801,801,801,801,794
20241125,111200,1455447788,802,802,802,802,121
20241125,111100,1455350746,802,803,803,799,2511
20241125,111000,1453340723,803,803,803,803,303
20241125,110900,1453097414,803,801,803,797,19510
20241125,110800,1437491048,803,803,803,803,964
20241125,110700,1436716956,801,802,803,801,10769
20241125,110600,1428079258,801,805,805,801,5344
20241125,110500,1423787719,805,805,806,803,14022
20241125,110400,1412504143,805,804,805,803,43967
20241125,110300,1377151802,804,798,804,797,237726
20241125,110200,1187021612,798,797,798,796,13902
20241125,110100,1175942783,798,798,798,798,4506
20241125,110000,1172346995,798,798,798,798,2173
20241125,105900,1170612941,797,798,798,797,1892
20241125,105800,1169103134,798,798,798,797,1932
20241125,105700,1167561718,798,797,798,797,3192
20241125,105600,1165014503,797,796,798,796,223
20241125,105500,1164836761,796,797,797,796,7833
20241125,105400,1158600360,797,797,797,797,17997
20241125,105300,1144256751,796,796,797,796,1129
20241125,105200,1143358066,796,796,796,796,8198
20241125,105100,1136832458,796,795,796,795,7210
20241125,105000,1131094913,795,795,795,794,3831
20241125,104900,1128049467,795,795,795,795,1007
20241125,104800,1127248902,795,795,795,794,1431
20241125,104700,1126112628,795,795,795,794,1435
20241125,104600,1124972816,795,795,795,795,2484
20241125,104500,1122998036,795,794,796,794,2318
20241125,104400,1121156225,794,796,796,794,1420
20241125,104300,1120027075,796,796,796,795,373
20241125,104200,1119730217,796,796,796,796,4636
20241125,104100,1116039961,796,796,797,796,4551
20241125,104000,1112416626,796,792,796,792,3015
20241125,103900,1110017094,796,795,796,792,906
20241125,103800,1109296890,792,795,795,792,3328
20241125,103700,1106651160,795,793,795,793,5200
20241125,103600,1102519896,793,793,793,793,4018
20241125,103500,1099333622,793,795,795,793,13308
20241125,103400,1088753776,795,792,795,792,406
20241125,103300,1088432178,792,795,795,786,30473
20241125,103200,1064360106,794,795,795,794,1342
20241125,103100,1063293386,796,795,796,795,18221
20241125,103000,1048800063,795,794,795,794,13301
20241125,102900,1038238200,794,792,794,791,16984
20241125,102800,1024784662,791,791,791,791,5181
20241125,102700,1020686491,791,791,791,791,668
20241125,102600,1020158103,792,791,792,790,3040
20241125,102500,1017756286,791,790,791,790,12181
20241125,102400,1008124264,789,789,789,789,3379
20241125,102300,1005458233,789,790,790,789,2631
20241125,102200,1003381369,790,789,790,789,1065
20241125,102100,1002541039,789,791,791,789,2681
20241125,102000,1000424610,790,791,791,790,1336
20241125,101900,999368040,791,791,791,789,9982
20241125,101800,991482241,792,791,792,791,289
20241125,101700,991253354,792,792,792,791,810
20241125,101600,990612496,792,791,792,791,152
20241125,101500,990492194,791,791,791,790,1002
20241125,101400,989699912,791,791,791,791,1363
20241125,101300,988621779,791,792,792,791,680
20241125,101200,988083349,792,791,792,791,1634
20241125,101100,986790854,791,791,791,790,15468
20241125,101000,974562444,791,790,791,789,11445
20241125,100900,965520813,790,788,790,788,21720
20241125,100800,948390313,788,788,788,788,1021
20241125,100700,947585765,788,788,788,788,157
20241125,100600,947462049,787,788,788,787,1008
20241125,100500,946668745,787,789,789,786,7300
20241125,100400,940925464,790,787,790,787,18718
20241125,100300,926163961,787,786,788,786,2694
20241125,100200,924045797,788,788,788,788,6709
20241125,100100,918759105,788,788,788,785,3676
20241125,100000,915870117,785,787,787,785,3031
20241125,095900,913487760,787,785,787,785,2
20241125,095800,913486188,788,787,788,787,1988
20241125,095700,911921554,787,786,787,786,7574
20241125,095600,905960945,787,786,787,786,522
20241125,095500,905550652,783,783,786,783,626
20241125,095400,905060147,786,788,788,784,5533
20241125,095300,900717426,788,788,788,786,10982
20241125,095200,892076757,788,787,788,787,1330
20241125,095100,891029547,787,787,787,787,2229
20241125,095000,889275324,786,785,786,785,906
20241125,094900,888563914,785,785,785,785,1824
20241125,094800,887132074,786,785,787,785,3743
20241125,094700,884188564,788,786,788,785,4114
20241125,094600,880955026,786,786,788,786,2150
20241125,094500,879265006,786,784,786,784,1562
20241125,094400,878038698,785,785,785,785,965
20241125,094300,877281173,786,786,786,786,5
20241125,094200,877277243,786,786,787,785,124
20241125,094100,877179758,785,785,785,784,3035
20241125,094000,874797286,785,784,785,783,11940
20241125,093900,865426836,783,780,783,780,31779
20241125,093800,840545129,781,782,785,781,13006
20241125,093700,830374497,783,785,785,783,4940
20241125,093600,826505420,784,784,784,783,3556
20241125,093500,823718024,784,785,785,784,4387
20241125,093400,820277613,785,785,785,784,24
20241125,093300,820258783,787,787,787,787,11
20241125,093200,820250126,782,788,788,781,4329
20241125,093100,816865633,788,787,788,785,6583
20241125,093000,811683051,787,781,787,779,75829
20241125,092900,752545693,784,784,784,780,11733
20241125,092800,743355135,784,785,789,784,14224
20241125,092700,732192062,789,788,789,785,26043
20241125,092600,711744011,787,787,787,787,2276
20241125,092500,709952799,787,790,790,785,17071
20241125,092400,696512321,791,791,791,791,800
20241125,092300,695879521,790,790,790,787,7918
20241125,092200,689626858,790,791,794,787,15644
20241125,092100,677265480,791,793,794,791,11797
20241125,092000,667921620,791,797,797,791,38862
20241125,091900,637072521,797,801,802,795,54084
20241125,091800,593928721,801,798,801,798,59713
20241125,091700,546198882,799,794,799,792,49754
20241125,091600,506546281,794,790,794,787,24538
20241125,091500,487140794,789,789,795,779,83604
20241125,091400,421091921,789,787,791,785,24767
20241125,091300,401563179,787,788,788,781,15333
20241125,091200,389504633,788,792,792,779,40049
20241125,091100,357930929,792,785,793,782,60991
20241125,091000,309878622,785,780,789,780,74687
20241125,090900,251229852,781,780,783,780,7745
20241125,090800,245184048,781,783,784,781,8169
20241125,090700,238793402,783,780,786,780,59525
20241125,090600,192149604,780,780,781,779,13520
20241125,090500,181604109,780,780,783,774,49077
20241125,090400,143399048,780,782,785,780,22747
20241125,090300,125597336,783,781,786,779,36552
20241125,090200,97055140,783,772,789,772,95875
20241125,090100,22017888,772,765,778,764,25043
20241125,090000,2676454,765,760,765,760,3521