stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190600,1034709381,999,999,999,999,9854
20241114,190500,1034709381,999,999,999,999,0
20241114,190400,1034709381,999,999,999,999,0
20241114,190300,1034709381,999,999,999,999,0
20241114,190200,1034709381,999,999,999,999,0
20241114,190100,1034709381,999,999,999,999,0
20241114,190000,1034709381,999,999,999,999,0
20241114,185900,1034709381,999,999,999,999,0
20241114,185800,1034709381,999,999,999,999,0
20241114,185700,1034709381,999,999,999,999,0
20241114,185600,1034709381,999,999,999,999,0
20241114,185500,1034709381,999,999,999,999,0
20241114,185400,1034709381,999,999,999,999,0
20241114,185300,1034709381,999,999,999,999,0
20241114,185200,1034709381,999,999,999,999,0
20241114,185100,1034709381,999,999,999,999,0
20241114,185000,1034709381,999,999,999,999,0
20241114,184900,1034709381,999,999,999,999,0
20241114,184800,1034709381,999,999,999,999,0
20241114,184700,1034709381,999,999,999,999,0
20241114,184600,1034709381,999,999,999,999,0
20241114,184500,1034709381,999,999,999,999,0
20241114,184400,1034709381,999,999,999,999,0
20241114,184300,1034709381,999,999,999,999,0
20241114,184200,1034709381,999,999,999,999,0
20241114,184100,1034709381,999,999,999,999,0
20241114,184000,1034709381,999,999,999,999,0
20241114,183900,1034709381,999,999,999,999,0
20241114,183800,1034709381,999,999,999,999,0
20241114,183700,1034709381,999,999,999,999,0
20241114,183600,1034709381,999,999,999,999,9854
20241114,183500,1034709381,999,999,999,999,0
20241114,183400,1034709381,999,999,999,999,0
20241114,183300,1034709381,999,999,999,999,0
20241114,183200,1034709381,999,999,999,999,0
20241114,183100,1034709381,999,999,999,999,0
20241114,183000,1034709381,999,999,999,999,0
20241114,182900,1034709381,999,999,999,999,0
20241114,182800,1034709381,999,999,999,999,0
20241114,182700,1034709381,999,999,999,999,0
20241114,182600,1034709381,999,999,999,999,0
20241114,182500,1034709381,999,999,999,999,0
20241114,182400,1034709381,999,999,999,999,0
20241114,182300,1034709381,999,999,999,999,0
20241114,182200,1034709381,999,999,999,999,0
20241114,182100,1034709381,999,999,999,999,0
20241114,182000,1034709381,999,999,999,999,0
20241114,181900,1034709381,999,999,999,999,0
20241114,181800,1034709381,999,999,999,999,0
20241114,181700,1034709381,999,999,999,999,0
20241114,181600,1034709381,999,999,999,999,0
20241114,181500,1034709381,999,999,999,999,0
20241114,181400,1034709381,999,999,999,999,0
20241114,181300,1034709381,999,999,999,999,0
20241114,181200,1034709381,999,999,999,999,0
20241114,181100,1034709381,999,999,999,999,0
20241114,181000,1034709381,999,999,999,999,0
20241114,180900,1034709381,999,999,999,999,0
20241114,180800,1034709381,999,999,999,999,0
20241114,180700,1034709381,999,999,999,999,0
20241114,180600,1034709381,999,999,999,999,9854
20241114,180500,1034709381,999,999,999,999,0
20241114,180400,1034709381,999,999,999,999,0
20241114,180300,1034709381,999,999,999,999,0
20241114,180200,1034709381,999,999,999,999,0
20241114,180100,1034709381,999,999,999,999,0
20241114,180000,1034709381,999,999,999,999,0
20241114,175900,1034709381,999,999,999,999,0
20241114,175800,1034709381,999,999,999,999,0
20241114,175700,1034709381,999,999,999,999,0
20241114,175600,1034709381,999,999,999,999,0
20241114,175500,1034709381,999,999,999,999,0
20241114,175400,1034709381,999,999,999,999,0
20241114,175300,1034709381,999,999,999,999,0
20241114,175200,1034709381,999,999,999,999,0
20241114,175100,1034709381,999,999,999,999,0
20241114,175000,1034709381,999,999,999,999,0
20241114,174900,1034709381,999,999,999,999,0
20241114,174800,1034709381,999,999,999,999,0
20241114,174700,1034709381,999,999,999,999,0
20241114,174600,1034709381,999,999,999,999,0
20241114,174500,1034709381,999,999,999,999,0
20241114,174400,1034709381,999,999,999,999,0
20241114,174300,1034709381,999,999,999,999,0
20241114,174200,1034709381,999,999,999,999,0
20241114,174100,1034709381,999,999,999,999,0
20241114,174000,1034709381,999,999,999,999,0
20241114,173900,1034709381,999,999,999,999,0
20241114,173800,1034709381,999,999,999,999,0
20241114,173700,1034709381,999,999,999,999,0
20241114,173600,1034709381,999,999,999,999,9854
20241114,173500,1034709381,999,999,999,999,0
20241114,173400,1034709381,999,999,999,999,0
20241114,173300,1034709381,999,999,999,999,0
20241114,173200,1034709381,999,999,999,999,0
20241114,173100,1034709381,999,999,999,999,0
20241114,173000,1034709381,999,999,999,999,0
20241114,172900,1034709381,999,999,999,999,0
20241114,172800,1034709381,999,999,999,999,0
20241114,172700,1034709381,999,999,999,999,0
20241114,172600,1034709381,999,999,999,999,0
20241114,172500,1034709381,999,999,999,999,0
20241114,172400,1034709381,999,999,999,999,0
20241114,172300,1034709381,999,999,999,999,0
20241114,172200,1034709381,999,999,999,999,0
20241114,172100,1034709381,999,999,999,999,0
20241114,172000,1034709381,999,999,999,999,0
20241114,171900,1034709381,999,999,999,999,0
20241114,171800,1034709381,999,999,999,999,0
20241114,171700,1034709381,999,999,999,999,0
20241114,171600,1034709381,999,999,999,999,0
20241114,171500,1034709381,999,999,999,999,0
20241114,171400,1034709381,999,999,999,999,0
20241114,171300,1034709381,999,999,999,999,0
20241114,171200,1034709381,999,999,999,999,0
20241114,171100,1034709381,999,999,999,999,0
20241114,171000,1034709381,999,999,999,999,0
20241114,170900,1034709381,999,999,999,999,0
20241114,170800,1034709381,999,999,999,999,0
20241114,170700,1034709381,999,999,999,999,0
20241114,170600,1034709381,999,999,999,999,9854
20241114,170500,1034709381,999,999,999,999,0
20241114,170400,1034709381,999,999,999,999,0
20241114,170300,1034709381,999,999,999,999,0
20241114,170200,1034709381,999,999,999,999,0
20241114,170100,1034709381,999,999,999,999,0
20241114,170000,1034709381,999,999,999,999,0
20241114,165900,1034709381,999,999,999,999,0
20241114,165800,1034709381,999,999,999,999,0
20241114,165700,1034709381,999,999,999,999,0
20241114,165600,1034709381,999,999,999,999,0
20241114,165500,1034709381,999,999,999,999,0
20241114,165400,1034709381,999,999,999,999,0
20241114,165300,1034709381,999,999,999,999,0
20241114,165200,1034709381,999,999,999,999,0
20241114,165100,1034709381,999,999,999,999,0
20241114,165000,1034709381,999,999,999,999,0
20241114,164900,1034709381,999,999,999,999,0
20241114,164800,1034709381,999,999,999,999,0
20241114,164700,1034709381,999,999,999,999,0
20241114,164600,1034709381,999,999,999,999,0
20241114,164500,1034709381,999,999,999,999,0
20241114,164400,1034709381,999,999,999,999,0
20241114,164300,1034709381,999,999,999,999,0
20241114,164200,1034709381,999,999,999,999,0
20241114,164100,1034709381,999,999,999,999,0
20241114,164000,1034709381,999,999,999,999,0
20241114,163900,1034709381,999,999,999,999,0
20241114,163800,1034709381,999,999,999,999,0
20241114,163700,1034709381,999,999,999,999,0
20241114,163600,1034709381,999,999,999,999,9854
20241114,163500,1034709381,999,999,999,999,0
20241114,163400,1034709381,999,999,999,999,0
20241114,163300,1034709381,999,999,999,999,0
20241114,163200,1034709381,999,999,999,999,0
20241114,163100,1034709381,999,999,999,999,0
20241114,163000,1034709381,999,999,999,999,9854
20241114,162900,1024865235,1008,1008,1008,1008,0
20241114,162800,1024865235,1008,1008,1008,1008,0
20241114,162700,1024865235,1008,1008,1008,1008,0
20241114,162600,1024865235,1008,1008,1008,1008,0
20241114,162500,1024865235,1008,1008,1008,1008,0
20241114,162400,1024865235,1008,1008,1008,1008,0
20241114,162300,1024865235,1008,1008,1008,1008,0
20241114,162200,1024865235,1008,1008,1008,1008,0
20241114,162100,1024865235,1008,1008,1008,1008,0
20241114,162000,1024865235,1008,1008,1008,1008,0
20241114,161900,1024865235,1008,1008,1008,1008,0
20241114,161800,1024865235,1008,1008,1008,999,243
20241114,161700,1024622027,1000,1002,1002,1000,100
20241114,161600,1024522024,1008,1001,1008,1000,139
20241114,161500,1024382996,1008,1001,1008,1000,1287
20241114,161400,1023095373,1008,1008,1008,1001,53
20241114,161300,1023042299,1002,1003,1008,1002,927
20241114,161200,1022113239,1008,1003,1008,1003,28
20241114,161100,1022085030,1010,1010,1010,1002,298
20241114,161000,1021785709,1012,1010,1012,1010,20
20241114,160900,1021765490,1012,1010,1012,1010,20
20241114,160800,1021745276,1012,1011,1012,1010,124
20241114,160700,1021619888,1002,1002,1002,1002,1
20241114,160600,1021618886,1012,1012,1012,1012,0
20241114,160500,1021618886,1012,1010,1012,1010,30
20241114,160400,1021588556,1011,1009,1012,1009,76
20241114,160300,1021511776,1012,1010,1012,1010,34
20241114,160200,1021477389,1012,1006,1012,1001,1282
20241114,160100,1020189753,1012,1012,1012,1012,192
20241114,160000,1019995449,1012,1012,1012,1012,0
20241114,155900,1019995449,1012,1012,1012,1012,0
20241114,155800,1019995449,1012,1012,1012,1012,56
20241114,155700,1019938777,1014,1014,1014,1014,0
20241114,155600,1019938777,1014,1010,1014,1010,33
20241114,155500,1019905443,1014,1014,1014,1014,0
20241114,155400,1019905443,1014,1014,1014,1014,0
20241114,155300,1019905443,1014,1007,1014,1007,142
20241114,155200,1019762039,1007,1007,1007,1007,3
20241114,155100,1019759018,1008,1010,1014,1008,31
20241114,155000,1019727718,1013,1013,1015,1013,434
20241114,154900,1019288074,1015,1015,1015,1015,0
20241114,154800,1019288074,1015,1005,1015,1005,143
20241114,154700,1019143402,1015,1009,1015,1009,521
20241114,154600,1018616205,1009,1013,1013,1005,8009
20241114,154500,1010561068,1008,1008,1008,1008,52
20241114,154400,1010508652,1013,1013,1013,1013,0
20241114,154300,1010508652,1013,1013,1013,1013,0
20241114,154200,1010508652,1013,1013,1013,1012,51
20241114,154100,1010456994,1013,1013,1013,1013,1
20241114,154000,1010455981,1013,1013,1013,1013,1
20241114,153900,1010454968,1010,1010,1010,1010,300
20241114,153800,1010151968,1013,1013,1013,1013,0
20241114,153700,1010151968,1013,1013,1013,1013,0
20241114,153600,1010151968,1013,1010,1013,1010,15
20241114,153500,1010136803,1013,1012,1013,1012,300
20241114,153400,1009833075,1010,1012,1012,1010,1060
20241114,153300,1008762275,1013,1013,1013,1013,0
20241114,153200,1008762275,1013,1013,1013,1013,1
20241114,153100,1008761262,1006,1006,1006,1006,388
20241114,153000,1008370934,1013,1006,1013,1006,21
20241114,152900,1008349801,1006,1015,1015,1006,2561
20241114,152800,1005768703,1018,1017,1018,1017,450
20241114,152700,1005310995,1007,1013,1018,1007,1225
20241114,152600,1004074810,1006,1008,1008,1006,1040
20241114,152500,1003027346,1018,1006,1018,1005,1949
20241114,152400,1001063533,1018,1017,1018,1017,50
20241114,152300,1001012634,1018,1018,1018,1018,1
20241114,152200,1001011616,1018,1018,1018,1018,101
20241114,152100,1000908798,1019,1019,1019,1019,21
20241114,152000,1000887399,1019,1019,1019,1019,50
20241114,151900,1000836449,1020,1018,1020,1018,400
20241114,151800,1000428802,1019,1018,1019,1018,6
20241114,151700,1000422693,1020,1015,1020,1015,1513
20241114,151600,998883508,1016,1011,1016,1011,2110
20241114,151500,996744358,1005,1005,1005,1005,150
20241114,151400,996593608,1013,1011,1014,1011,1388
20241114,151300,995188623,1005,1010,1010,1005,1300
20241114,151200,993881623,1012,1013,1013,1005,1202
20241114,151100,992670382,1013,1013,1013,1013,0
20241114,151000,992670382,1013,1013,1013,1013,12
20241114,150900,992658226,1013,1013,1013,1013,0
20241114,150800,992658226,1013,1013,1013,1013,500
20241114,150700,992151726,1013,1013,1014,1013,1992
20241114,150600,990133168,1014,1013,1014,1013,1000
20241114,150500,989119722,1014,1013,1014,1013,417
20241114,150400,988697215,1014,1011,1014,1011,4649
20241114,150300,983991229,1014,1014,1014,1014,0
20241114,150200,983991229,1014,1014,1014,1014,0
20241114,150100,983991229,1014,1014,1014,1014,0
20241114,150000,983991229,1014,1011,1014,1011,1000
20241114,145900,982979373,1011,1004,1011,1000,3710
20241114,145800,979248749,1003,1000,1004,1000,418
20241114,145700,978829548,1005,1005,1005,1005,0
20241114,145600,978829548,1005,1004,1005,1004,1200
20241114,145500,977624555,1000,1000,1000,1000,3
20241114,145400,977621555,1004,1004,1004,1004,3
20241114,145300,977618543,1006,1006,1006,1006,0
20241114,145200,977618543,1006,1006,1006,1006,2
20241114,145100,977616531,1007,1006,1008,1006,800
20241114,145000,976811230,1007,1007,1007,1007,0
20241114,144900,976811230,1007,1007,1007,1007,1
20241114,144800,976810223,998,998,998,998,128
20241114,144700,976682479,998,999,1000,998,1807
20241114,144600,974876940,999,996,999,996,1525
20241114,144500,973355537,996,996,996,996,224
20241114,144400,973132433,997,997,999,997,1812
20241114,144300,971325152,997,997,997,997,500
20241114,144200,970826652,996,996,996,996,152
20241114,144100,970675260,997,997,997,997,40
20241114,144000,970635380,997,998,998,997,1959
20241114,143900,968680299,998,998,998,998,0
20241114,143800,968680299,998,998,998,998,7
20241114,143700,968673313,998,998,998,998,100
20241114,143600,968573513,998,995,998,995,1009
20241114,143500,967567888,994,996,996,994,199
20241114,143400,967369882,996,996,996,996,1223
20241114,143300,966151774,996,995,996,995,500
20241114,143200,965654030,994,998,998,994,6179
20241114,143100,959505135,997,998,998,997,268
20241114,143000,959237934,999,997,999,997,2
20241114,142900,959235938,999,999,999,999,1020
20241114,142800,958216958,999,999,999,999,15
20241114,142700,958201973,1000,1000,1000,1000,1002
20241114,142600,957199973,1000,1000,1000,1000,0
20241114,142500,957199973,1000,1000,1000,1000,500
20241114,142400,956699973,1000,1000,1000,1000,2752
20241114,142300,953947973,996,996,996,996,0
20241114,142200,953947973,996,1000,1000,996,8
20241114,142100,953939993,995,1001,1001,995,23717
20241114,142000,930290653,1001,1009,1012,1001,2925
20241114,141900,927357336,1004,1008,1012,1004,990
20241114,141800,926360559,1009,1013,1013,1002,138
20241114,141700,926220825,1013,1002,1048,1002,35254
20241114,141600,890379613,1008,1008,1008,1008,0
20241114,141500,890379613,1008,1008,1008,1008,0
20241114,141400,890379613,1008,1008,1008,1008,0
20241114,141300,890379613,1008,1008,1008,1008,301
20241114,141200,890076205,1008,1000,1008,1000,32
20241114,141100,890044189,1008,1008,1008,1000,29
20241114,141000,890015079,1007,1008,1008,1007,19
20241114,140900,889995932,1008,1007,1008,1000,1834
20241114,140800,888159013,1008,1008,1008,1008,5
20241114,140700,888153973,1008,1008,1008,1008,0
20241114,140600,888153973,1008,1008,1008,1008,100
20241114,140500,888053173,1008,1008,1008,1008,0
20241114,140400,888053173,1008,1003,1008,1003,387
20241114,140300,887664977,1003,1003,1003,1003,50
20241114,140200,887614827,1002,1004,1004,1002,540
20241114,140100,887073204,1005,1005,1005,1005,0
20241114,140000,887073204,1005,1007,1007,1005,1932
20241114,135900,885129612,1008,1006,1008,1005,20
20241114,135800,885109484,1008,1008,1008,1008,37
20241114,135700,885072188,1009,1003,1009,1000,2783
20241114,135600,882281123,1007,1007,1007,1007,0
20241114,135500,882281123,1007,1010,1010,1007,2
20241114,135400,882279106,1010,1010,1010,1010,1
20241114,135300,882278096,1003,1003,1003,1003,0
20241114,135200,882278096,1003,1003,1003,1003,2
20241114,135100,882276090,1010,1010,1010,1010,0
20241114,135000,882276090,1010,1001,1010,1001,531
20241114,134900,881741480,1001,1003,1003,1001,3621
20241114,134800,878110317,1003,1003,1003,1003,0
20241114,134700,878110317,1003,1006,1006,1003,5225
20241114,134600,872864192,1010,1010,1011,1010,26
20241114,134500,872837918,1006,1006,1006,1006,0
20241114,134400,872837918,1006,1006,1006,1006,2000
20241114,134300,870825918,1010,1009,1010,1005,457
20241114,134200,870365830,1009,1011,1011,1009,97
20241114,134100,870267865,1011,1011,1011,1011,100
20241114,134000,870166765,1011,1011,1011,1011,21
20241114,133900,870145534,1011,1013,1013,1011,246
20241114,133800,869896476,1013,1013,1013,1013,20
20241114,133700,869876216,1014,1014,1014,1014,3
20241114,133600,869873174,1014,1014,1014,1014,1010
20241114,133500,868849034,1014,1012,1014,1012,1681
20241114,133400,867147842,1012,1012,1012,1012,111
20241114,133300,867035510,1012,1012,1012,1012,173
20241114,133200,866860434,1013,1013,1013,1013,137
20241114,133100,866721653,1015,1015,1015,1015,10
20241114,133000,866711503,1015,1015,1015,1015,563
20241114,132900,866140058,1018,1018,1018,1018,0
20241114,132800,866140058,1018,1018,1018,1018,200
20241114,132700,865936458,1019,1019,1019,1019,0
20241114,132600,865936458,1019,1017,1019,1017,2187
20241114,132500,863709172,1018,1017,1018,1012,708
20241114,132400,862989155,1017,1015,1017,1015,2462
20241114,132300,860487063,1016,1016,1016,1016,200
20241114,132200,860283863,1016,1013,1016,1013,11143
20241114,132100,848977765,1013,1013,1013,1013,1
20241114,132000,848976752,1012,1013,1013,1012,212
20241114,131900,848762065,1013,1012,1013,1012,209
20241114,131800,848550357,1013,1005,1013,1005,15896
20241114,131700,832490508,1003,1003,1003,1003,0
20241114,131600,832490508,1003,1003,1003,1003,638
20241114,131500,831850594,1003,1004,1004,1003,10120
20241114,131400,821699494,1005,1005,1005,1005,662
20241114,131300,821034184,1006,1002,1006,1002,18260
20241114,131200,802699722,998,998,998,998,0
20241114,131100,802699722,998,998,998,998,0
20241114,131000,802699722,998,998,998,998,2000
20241114,130900,800703722,997,997,997,997,0
20241114,130800,800703722,997,997,997,997,2000
20241114,130700,798709722,998,997,998,996,5099
20241114,130600,793626893,997,997,997,997,95
20241114,130500,793532178,997,997,997,997,61
20241114,130400,793471361,998,998,998,998,10
20241114,130300,793461381,998,998,998,998,1802
20241114,130200,791662985,1000,1000,1000,1000,947
20241114,130100,790715985,1000,1000,1000,1000,1
20241114,130000,790714985,1002,1002,1002,1002,4
20241114,125900,790710977,1002,1002,1002,1002,0
20241114,125800,790710977,1002,998,1002,997,224
20241114,125700,790487415,1002,998,1002,998,1954
20241114,125600,788536844,999,1001,1001,999,4971
20241114,125500,783570655,998,1001,1001,998,4188
20241114,125400,779388187,1002,1002,1002,1002,53
20241114,125300,779335081,1002,1002,1002,1002,124
20241114,125200,779210833,1002,1002,1002,1002,0
20241114,125100,779210833,1002,1002,1002,1002,495
20241114,125000,778714843,1002,1002,1002,1002,85
20241114,124900,778629673,1002,1002,1002,1002,0
20241114,124800,778629673,1002,1000,1002,1000,192
20241114,124700,778437671,1002,1002,1002,1002,50
20241114,124600,778387571,1002,1002,1002,1002,54
20241114,124500,778333463,1003,1003,1003,1003,286
20241114,124400,778046605,1003,1003,1003,1003,801
20241114,124300,777243202,1000,1000,1000,1000,0
20241114,124200,777243202,1000,1000,1000,1000,55
20241114,124100,777188202,1000,1000,1000,1000,96
20241114,124000,777092202,1003,1003,1003,1003,5
20241114,123900,777087187,1003,1003,1003,1003,7
20241114,123800,777080166,1004,1004,1004,1004,1
20241114,123700,777079162,1003,1003,1003,1003,230
20241114,123600,776848472,1001,1001,1001,998,10002
20241114,123500,766854811,1001,1001,1001,1001,0
20241114,123400,766854811,1001,1001,1001,1001,0
20241114,123300,766854811,1001,1001,1001,1001,80
20241114,123200,766774731,1001,1001,1001,1001,280
20241114,123100,766494451,1002,1005,1005,1002,9938
20241114,123000,756525203,1005,1006,1006,1005,72
20241114,122900,756452841,1006,1005,1006,1005,707
20241114,122800,755742160,1005,1002,1005,1002,166
20241114,122700,755575489,1002,1004,1004,1002,87
20241114,122600,755488267,1003,1004,1004,1002,424
20241114,122500,755063005,1003,1003,1003,1003,0
20241114,122400,755063005,1003,1003,1003,1003,0
20241114,122300,755063005,1003,1001,1004,1001,2293
20241114,122200,752764472,1001,1003,1003,1001,1720
20241114,122100,751042582,1002,1001,1002,1001,10
20241114,122000,751032565,1002,1002,1002,1002,27
20241114,121900,751005511,1002,1002,1002,1002,0
20241114,121800,751005511,1002,1002,1002,1002,198
20241114,121700,750807115,1004,1002,1004,1002,2230
20241114,121600,748570033,1001,1000,1001,1000,1160
20241114,121500,747409346,999,1000,1000,998,4781
20241114,121400,742633285,999,999,999,999,2
20241114,121300,742631287,1002,1001,1002,1001,61
20241114,121200,742570166,1002,1002,1002,1002,0
20241114,121100,742570166,1002,1002,1002,1002,0
20241114,121000,742570166,1002,1002,1002,1002,0
20241114,120900,742570166,1002,1002,1002,1002,1
20241114,120800,742569164,998,998,998,998,4150
20241114,120700,738427464,1001,1001,1001,1001,51
20241114,120600,738376413,998,1000,1000,998,620
20241114,120500,737757613,1000,998,1000,998,433
20241114,120400,737324615,1000,1000,1000,1000,1
20241114,120300,737323615,1000,999,1000,999,1861
20241114,120200,735464336,998,998,998,998,300
20241114,120100,735164936,998,998,998,998,1611
20241114,120000,733557158,997,997,997,997,0
20241114,115900,733557158,997,997,997,997,680
20241114,115800,732879198,998,998,998,998,1929
20241114,115700,730954056,995,996,996,995,1159
20241114,115600,729800771,997,991,997,986,5248
20241114,115500,724599957,986,986,986,986,6
20241114,115400,724594041,986,986,986,986,20
20241114,115300,724574321,991,990,991,990,1298
20241114,115200,723288056,990,990,990,990,5
20241114,115100,723283106,990,991,991,990,445
20241114,115000,722842553,991,987,991,985,601
20241114,114900,722249794,985,987,987,985,3682
20241114,114800,718618456,987,987,987,987,0
20241114,114700,718618456,987,987,987,987,0
20241114,114600,718618456,987,993,993,987,5103
20241114,114500,713566723,991,993,993,991,2439
20241114,114400,711146918,993,993,993,993,3390
20241114,114300,707780648,993,993,993,993,212
20241114,114200,707570132,993,994,994,993,1368
20241114,114100,706211603,995,995,995,995,13
20241114,114000,706198668,995,996,1000,995,516
20241114,113900,705683280,993,999,999,993,17399
20241114,113800,688395043,999,1002,1002,999,69
20241114,113700,688326037,1003,1003,1003,1003,0
20241114,113600,688326037,1003,1002,1003,998,554
20241114,113500,687770939,1002,999,1002,998,162
20241114,113400,687609227,999,999,999,999,83
20241114,113300,687526310,999,1000,1000,998,3448
20241114,113200,684082539,1003,1003,1003,1003,1103
20241114,113100,682976230,1003,1002,1004,1001,1501
20241114,113000,681471050,1003,1000,1004,999,174
20241114,112900,681296987,1004,1002,1006,1001,2244
20241114,112800,679048297,1007,1008,1008,1002,362
20241114,112700,678684973,1005,1013,1013,1005,1392
20241114,112600,677285279,1015,1013,1015,1013,10204
20241114,112500,666929273,1015,1012,1015,1012,9000
20241114,112400,657797847,1014,999,1015,998,10350
20241114,112300,647363745,996,996,996,996,21
20241114,112200,647342829,996,996,996,996,506
20241114,112100,646838853,996,996,996,996,71
20241114,112000,646768137,996,996,996,996,2
20241114,111900,646766145,995,995,995,995,0
20241114,111800,646766145,995,995,995,995,0
20241114,111700,646766145,995,995,995,995,361
20241114,111600,646406950,993,993,993,993,0
20241114,111500,646406950,993,993,993,993,0
20241114,111400,646406950,993,998,998,993,676
20241114,111300,645734932,993,993,993,993,3
20241114,111200,645731953,1000,1000,1000,1000,5253
20241114,111100,640478953,1000,1000,1000,1000,1
20241114,111000,640477953,1000,1000,1000,1000,4
20241114,110900,640473953,1000,1000,1000,1000,3294
20241114,110800,637179953,1000,999,1000,990,2905
20241114,110700,634296067,993,999,999,993,202
20241114,110600,634095469,999,994,999,993,851
20241114,110500,633249950,999,999,999,999,1
20241114,110400,633248951,999,994,999,994,101
20241114,110300,633148552,993,993,993,993,346
20241114,110200,632804974,993,994,994,993,227
20241114,110100,632579406,994,997,998,994,4917
20241114,110000,627685615,997,1008,1008,997,47
20241114,105900,627638526,1008,1007,1008,1007,254
20241114,105800,627382745,998,998,998,998,216
20241114,105700,627167177,997,1004,1004,997,378
20241114,105600,626789465,1004,1000,1005,998,1578
20241114,105500,625212558,1009,1004,1009,1004,4000
20241114,105400,621190341,1003,997,1003,997,10193
20241114,105300,610967362,1005,995,1005,993,14167
20241114,105200,596821175,997,993,997,992,9668
20241114,105100,587217063,993,992,993,992,2330
20241114,105000,584905414,992,992,992,992,1000
20241114,104900,583913414,990,990,990,990,279
20241114,104800,583637204,990,990,990,986,8110
20241114,104700,575608732,991,991,991,990,10657
20241114,104600,565051146,992,991,993,991,4262
20241114,104500,560827079,991,989,991,988,3409
20241114,104400,557457076,988,987,988,984,4536
20241114,104300,552979325,983,987,987,983,951
20241114,104200,552043468,983,983,983,982,1266
20241114,104100,550799209,983,983,983,983,1110
20241114,104000,549708079,982,983,983,982,2098
20241114,103900,547647123,982,984,984,982,16403
20241114,103800,531523345,991,992,992,984,2093
20241114,103700,529462885,984,992,992,984,3632
20241114,103600,525884856,992,992,992,992,27
20241114,103500,525858072,992,993,993,992,32
20241114,103400,525826306,993,993,994,992,4353
20241114,103300,521503299,985,993,994,985,13650
20241114,103200,507977450,993,993,993,993,163
20241114,103100,507815591,993,986,993,986,25118
20241114,103000,482978686,986,986,986,986,417
20241114,102900,482567524,986,986,987,985,555
20241114,102800,482019801,986,985,987,982,2265
20241114,102700,479790905,982,982,987,982,6538
20241114,102600,473369986,982,983,983,981,2338
20241114,102500,471075393,981,992,992,980,33063
20241114,102400,438505711,994,993,995,990,12049
20241114,102300,426562574,992,998,998,992,8531
20241114,102200,418080766,994,1005,1005,992,32967
20241114,102100,385214815,1011,1015,1015,1005,2131
20241114,102000,383067642,1009,1005,1016,1005,9326
20241114,101900,373652840,1005,998,1005,998,43805
20241114,101800,329853375,998,997,998,997,980
20241114,101700,328876144,999,996,999,996,5237
20241114,101600,323652993,998,998,998,991,2431
20241114,101500,321241193,993,995,995,993,4308
20241114,101400,316962154,993,998,1000,993,6125
20241114,101300,310868960,1000,1000,1000,1000,11
20241114,101200,310857960,996,999,1000,996,136362
20241114,101100,174506585,998,988,1000,987,8278
20241114,101000,166301339,993,996,996,986,6418
20241114,100900,159966281,997,986,997,985,5314
20241114,100800,154698883,996,985,997,984,12870
20241114,100700,142005458,985,989,997,983,22799
20241114,100600,119584029,991,999,999,980,25205
20241114,100500,94727571,999,999,1000,994,12091
20241114,100400,82668755,999,1000,1000,998,5356
20241114,100300,77317077,1000,1000,1000,999,5246
20241114,100200,72072075,1000,1000,1000,999,2454
20241114,100100,69618333,1000,1019,1019,999,54602
20241114,100000,14951073,1016,1012,1016,1012,14746