stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192900,678731559,777,777,777,777,16491
20241114,192800,678731559,777,777,777,777,0
20241114,192700,678731559,777,777,777,777,0
20241114,192600,678731559,777,777,777,777,0
20241114,192500,678731559,777,777,777,777,0
20241114,192400,678731559,777,777,777,777,0
20241114,192300,678731559,777,777,777,777,0
20241114,192200,678731559,777,777,777,777,0
20241114,192100,678731559,777,777,777,777,0
20241114,192000,678731559,777,777,777,777,0
20241114,191900,678731559,777,777,777,777,0
20241114,191800,678731559,777,777,777,777,0
20241114,191700,678731559,777,777,777,777,0
20241114,191600,678731559,777,777,777,777,0
20241114,191500,678731559,777,777,777,777,0
20241114,191400,678731559,777,777,777,777,0
20241114,191300,678731559,777,777,777,777,0
20241114,191200,678731559,777,777,777,777,0
20241114,191100,678731559,777,777,777,777,0
20241114,191000,678731559,777,777,777,777,0
20241114,190900,678731559,777,777,777,777,0
20241114,190800,678731559,777,777,777,777,0
20241114,190700,678731559,777,777,777,777,0
20241114,190600,678731559,777,777,777,777,0
20241114,190500,678731559,777,777,777,777,0
20241114,190400,678731559,777,777,777,777,0
20241114,190300,678731559,777,777,777,777,0
20241114,190200,678731559,777,777,777,777,0
20241114,190100,678731559,777,777,777,777,0
20241114,190000,678731559,777,777,777,777,0
20241114,185900,678731559,777,777,777,777,16491
20241114,185800,678731559,777,777,777,777,0
20241114,185700,678731559,777,777,777,777,0
20241114,185600,678731559,777,777,777,777,0
20241114,185500,678731559,777,777,777,777,0
20241114,185400,678731559,777,777,777,777,0
20241114,185300,678731559,777,777,777,777,0
20241114,185200,678731559,777,777,777,777,0
20241114,185100,678731559,777,777,777,777,0
20241114,185000,678731559,777,777,777,777,0
20241114,184900,678731559,777,777,777,777,0
20241114,184800,678731559,777,777,777,777,0
20241114,184700,678731559,777,777,777,777,0
20241114,184600,678731559,777,777,777,777,0
20241114,184500,678731559,777,777,777,777,0
20241114,184400,678731559,777,777,777,777,0
20241114,184300,678731559,777,777,777,777,0
20241114,184200,678731559,777,777,777,777,0
20241114,184100,678731559,777,777,777,777,0
20241114,184000,678731559,777,777,777,777,0
20241114,183900,678731559,777,777,777,777,0
20241114,183800,678731559,777,777,777,777,0
20241114,183700,678731559,777,777,777,777,0
20241114,183600,678731559,777,777,777,777,0
20241114,183500,678731559,777,777,777,777,0
20241114,183400,678731559,777,777,777,777,0
20241114,183300,678731559,777,777,777,777,0
20241114,183200,678731559,777,777,777,777,0
20241114,183100,678731559,777,777,777,777,0
20241114,183000,678731559,777,777,777,777,0
20241114,182900,678731559,777,777,777,777,16491
20241114,182800,678731559,777,777,777,777,0
20241114,182700,678731559,777,777,777,777,0
20241114,182600,678731559,777,777,777,777,0
20241114,182500,678731559,777,777,777,777,0
20241114,182400,678731559,777,777,777,777,0
20241114,182300,678731559,777,777,777,777,0
20241114,182200,678731559,777,777,777,777,0
20241114,182100,678731559,777,777,777,777,0
20241114,182000,678731559,777,777,777,777,0
20241114,181900,678731559,777,777,777,777,0
20241114,181800,678731559,777,777,777,777,0
20241114,181700,678731559,777,777,777,777,0
20241114,181600,678731559,777,777,777,777,0
20241114,181500,678731559,777,777,777,777,0
20241114,181400,678731559,777,777,777,777,0
20241114,181300,678731559,777,777,777,777,0
20241114,181200,678731559,777,777,777,777,0
20241114,181100,678731559,777,777,777,777,0
20241114,181000,678731559,777,777,777,777,0
20241114,180900,678731559,777,777,777,777,0
20241114,180800,678731559,777,777,777,777,0
20241114,180700,678731559,777,777,777,777,0
20241114,180600,678731559,777,777,777,777,0
20241114,180500,678731559,777,777,777,777,0
20241114,180400,678731559,777,777,777,777,0
20241114,180300,678731559,777,777,777,777,0
20241114,180200,678731559,777,777,777,777,0
20241114,180100,678731559,777,777,777,777,0
20241114,180000,678731559,777,777,777,777,0
20241114,175900,678731559,777,777,777,777,16491
20241114,175800,678731559,777,777,777,777,0
20241114,175700,678731559,777,777,777,777,0
20241114,175600,678731559,777,777,777,777,0
20241114,175500,678731559,777,777,777,777,0
20241114,175400,678731559,777,777,777,777,0
20241114,175300,678731559,777,777,777,777,0
20241114,175200,678731559,777,777,777,777,0
20241114,175100,678731559,777,777,777,777,0
20241114,175000,678731559,777,777,777,777,0
20241114,174900,678731559,777,777,777,777,0
20241114,174800,678731559,777,777,777,777,0
20241114,174700,678731559,777,777,777,777,0
20241114,174600,678731559,777,777,777,777,0
20241114,174500,678731559,777,777,777,777,0
20241114,174400,678731559,777,777,777,777,0
20241114,174300,678731559,777,777,777,777,0
20241114,174200,678731559,777,777,777,777,0
20241114,174100,678731559,777,777,777,777,0
20241114,174000,678731559,777,777,777,777,0
20241114,173900,678731559,777,777,777,777,0
20241114,173800,678731559,777,777,777,777,0
20241114,173700,678731559,777,777,777,777,0
20241114,173600,678731559,777,777,777,777,0
20241114,173500,678731559,777,777,777,777,0
20241114,173400,678731559,777,777,777,777,0
20241114,173300,678731559,777,777,777,777,0
20241114,173200,678731559,777,777,777,777,0
20241114,173100,678731559,777,777,777,777,0
20241114,173000,678731559,777,777,777,777,0
20241114,172900,678731559,777,777,777,777,16491
20241114,172800,678731559,777,777,777,777,0
20241114,172700,678731559,777,777,777,777,0
20241114,172600,678731559,777,777,777,777,0
20241114,172500,678731559,777,777,777,777,0
20241114,172400,678731559,777,777,777,777,0
20241114,172300,678731559,777,777,777,777,0
20241114,172200,678731559,777,777,777,777,0
20241114,172100,678731559,777,777,777,777,0
20241114,172000,678731559,777,777,777,777,0
20241114,171900,678731559,777,777,777,777,0
20241114,171800,678731559,777,777,777,777,0
20241114,171700,678731559,777,777,777,777,0
20241114,171600,678731559,777,777,777,777,0
20241114,171500,678731559,777,777,777,777,0
20241114,171400,678731559,777,777,777,777,0
20241114,171300,678731559,777,777,777,777,0
20241114,171200,678731559,777,777,777,777,0
20241114,171100,678731559,777,777,777,777,0
20241114,171000,678731559,777,777,777,777,0
20241114,170900,678731559,777,777,777,777,0
20241114,170800,678731559,777,777,777,777,0
20241114,170700,678731559,777,777,777,777,0
20241114,170600,678731559,777,777,777,777,0
20241114,170500,678731559,777,777,777,777,0
20241114,170400,678731559,777,777,777,777,0
20241114,170300,678731559,777,777,777,777,0
20241114,170200,678731559,777,777,777,777,0
20241114,170100,678731559,777,777,777,777,0
20241114,170000,678731559,777,777,777,777,0
20241114,165900,678731559,777,777,777,777,16491
20241114,165800,678731559,777,777,777,777,0
20241114,165700,678731559,777,777,777,777,0
20241114,165600,678731559,777,777,777,777,0
20241114,165500,678731559,777,777,777,777,0
20241114,165400,678731559,777,777,777,777,0
20241114,165300,678731559,777,777,777,777,0
20241114,165200,678731559,777,777,777,777,0
20241114,165100,678731559,777,777,777,777,0
20241114,165000,678731559,777,777,777,777,0
20241114,164900,678731559,777,777,777,777,0
20241114,164800,678731559,777,777,777,777,0
20241114,164700,678731559,777,777,777,777,0
20241114,164600,678731559,777,777,777,777,0
20241114,164500,678731559,777,777,777,777,0
20241114,164400,678731559,777,777,777,777,0
20241114,164300,678731559,777,777,777,777,0
20241114,164200,678731559,777,777,777,777,0
20241114,164100,678731559,777,777,777,777,0
20241114,164000,678731559,777,777,777,777,0
20241114,163900,678731559,777,777,777,777,0
20241114,163800,678731559,777,777,777,777,0
20241114,163700,678731559,777,777,777,777,0
20241114,163600,678731559,777,777,777,777,0
20241114,163500,678731559,777,777,777,777,0
20241114,163400,678731559,777,777,777,777,0
20241114,163300,678731559,777,777,777,777,0
20241114,163200,678731559,777,777,777,777,0
20241114,163100,678731559,777,777,777,777,0
20241114,163000,678731559,777,777,777,777,16491
20241114,162900,665918052,785,785,785,785,0
20241114,162800,665918052,785,785,785,785,0
20241114,162700,665918052,785,785,785,785,0
20241114,162600,665918052,785,785,785,785,0
20241114,162500,665918052,785,785,785,785,0
20241114,162400,665918052,785,785,785,785,0
20241114,162300,665918052,785,785,785,785,0
20241114,162200,665918052,785,785,785,785,0
20241114,162100,665918052,785,785,785,785,0
20241114,162000,665918052,785,785,785,785,0
20241114,161900,665918052,785,785,785,778,6210
20241114,161800,661086644,778,785,787,778,9114
20241114,161700,653978439,787,786,787,786,1136
20241114,161600,653084906,787,786,787,786,1339
20241114,161500,652032116,786,785,786,785,2203
20241114,161400,650300568,785,783,785,783,2375
20241114,161300,648438921,780,780,780,780,2087
20241114,161200,646811061,780,780,780,780,21
20241114,161100,646794681,780,778,780,778,1658
20241114,161000,645504609,778,780,780,778,189
20241114,160900,645357457,780,780,780,780,71
20241114,160800,645302077,778,780,780,778,67
20241114,160700,645249835,778,780,780,778,311
20241114,160600,645007655,782,782,782,782,1
20241114,160500,645006873,777,785,786,777,27222
20241114,160400,623757229,786,786,786,786,1
20241114,160300,623756443,786,786,786,786,0
20241114,160200,623756443,786,786,786,786,0
20241114,160100,623756443,786,786,786,786,3
20241114,160000,623754085,786,786,786,786,0
20241114,155900,623754085,786,786,786,786,4
20241114,155800,623750941,786,782,786,782,5
20241114,155700,623747023,787,782,787,782,188
20241114,155600,623599987,787,786,787,786,500
20241114,155500,623206827,787,787,787,787,7
20241114,155400,623201318,782,785,785,782,602
20241114,155300,622730326,786,786,786,786,100
20241114,155200,622651726,788,788,788,788,0
20241114,155100,622651726,788,786,788,786,418
20241114,155000,622323176,786,783,786,783,177
20241114,154900,622184576,783,784,784,782,712
20241114,154800,621626660,786,786,786,785,22
20241114,154700,621609379,788,786,788,786,11
20241114,154600,621600731,788,788,788,788,1
20241114,154500,621599943,788,788,788,788,116
20241114,154400,621508535,788,788,788,788,1
20241114,154300,621507747,786,786,786,786,1
20241114,154200,621506961,788,787,788,787,845
20241114,154100,620841941,787,788,788,787,23
20241114,154000,620823839,787,787,787,787,6576
20241114,153900,615648527,787,785,787,785,9
20241114,153800,615641460,785,783,785,783,5321
20241114,153700,611465437,783,785,785,783,6626
20241114,153600,606275063,786,786,786,786,6309
20241114,153500,601316189,787,786,787,786,1000
20241114,153400,600529689,787,786,787,786,4003
20241114,153300,597382329,786,786,786,786,110
20241114,153200,597295869,786,785,786,785,2
20241114,153100,597294298,786,786,786,786,1
20241114,153000,597293512,784,784,784,784,119
20241114,152900,597200216,781,782,782,781,1639
20241114,152800,595919513,781,782,782,781,3021
20241114,152700,593558022,782,782,782,782,219
20241114,152600,593386764,782,782,782,781,6129
20241114,152500,588593896,782,782,782,782,1631
20241114,152400,587318454,782,782,782,782,1012
20241114,152300,586527070,782,782,782,780,3680
20241114,152200,583650110,782,782,782,782,0
20241114,152100,583650110,782,782,782,782,137
20241114,152000,583542976,782,782,782,782,0
20241114,151900,583542976,782,781,782,781,1507
20241114,151800,582365004,781,782,782,778,11475
20241114,151700,573434087,782,782,782,782,13
20241114,151600,573423921,782,781,782,778,9423
20241114,151500,566075885,781,780,781,780,1834
20241114,151400,564643557,781,780,781,780,2394
20241114,151300,562776137,781,781,781,781,38
20241114,151200,562746459,781,782,782,779,3252
20241114,151100,560204047,782,780,782,780,6089
20241114,151000,555452619,781,784,784,781,567
20241114,150900,555009785,781,782,782,781,4000
20241114,150800,551885689,782,782,782,782,1033
20241114,150700,551077883,782,782,782,782,459
20241114,150600,550718945,783,784,784,783,1419
20241114,150500,549607864,785,784,785,784,435
20241114,150400,549266427,783,784,785,783,163
20241114,150300,549138703,784,786,787,784,258
20241114,150200,548936014,787,784,787,784,450
20241114,150100,548582671,784,783,784,783,383
20241114,150000,548282405,784,784,784,784,0
20241114,145900,548282405,784,784,784,784,2
20241114,145800,548280837,784,784,784,784,1
20241114,145700,548280053,781,781,784,781,4665
20241114,145600,544636667,781,780,781,780,160
20241114,145500,544511857,780,782,782,780,13617
20241114,145400,533888927,782,782,782,782,500
20241114,145300,533497927,784,784,784,784,424
20241114,145200,533165511,784,784,784,784,3
20241114,145100,533163159,784,784,784,784,5
20241114,145000,533159239,782,782,782,782,704
20241114,144900,532608711,782,782,782,782,399
20241114,144800,532296693,780,782,782,780,6959
20241114,144700,526861301,782,784,784,782,1191
20241114,144600,525929611,784,786,786,784,35
20241114,144500,525902169,784,784,784,784,0
20241114,144400,525902169,784,785,785,784,3185
20241114,144300,523403605,785,785,785,785,1782
20241114,144200,522004735,785,785,785,785,100
20241114,144100,521926235,785,784,785,784,1336
20241114,144000,520878775,785,785,785,785,14
20241114,143900,520867785,785,784,785,784,501
20241114,143800,520475000,785,787,787,785,15980
20241114,143700,507904625,790,790,790,790,2
20241114,143600,507903045,790,790,790,790,1
20241114,143500,507902255,787,787,787,787,16
20241114,143400,507889663,787,790,790,787,688
20241114,143300,507348135,791,790,791,790,12
20241114,143200,507338654,789,789,789,789,48
20241114,143100,507300782,787,787,787,787,500
20241114,143000,506907282,787,787,787,787,773
20241114,142900,506298931,787,787,787,787,696
20241114,142800,505751179,787,785,787,785,4690
20241114,142700,502065617,786,786,786,786,50
20241114,142600,502026317,786,785,786,785,9131
20241114,142500,494853718,783,783,783,783,3520
20241114,142400,492097558,784,785,786,784,7341
20241114,142300,486335699,785,785,785,785,4130
20241114,142200,483093649,785,785,785,785,4000
20241114,142100,479953649,785,785,785,785,7307
20241114,142000,474217654,785,786,786,785,3839
20241114,141900,471203844,786,787,787,786,2136
20241114,141800,469524812,789,789,789,789,1
20241114,141700,469524023,786,787,787,786,3000
20241114,141600,467164997,787,788,788,787,265
20241114,141500,466956263,787,787,787,787,101
20241114,141400,466876776,787,790,790,787,998
20241114,141300,466091260,792,792,792,792,2
20241114,141200,466089676,787,787,787,787,0
20241114,141100,466089676,787,788,788,787,5920
20241114,141000,461430190,788,789,789,788,11705
20241114,140900,452195823,789,790,790,789,1437
20241114,140800,451061910,789,791,791,789,1820
20241114,140700,449624316,789,789,789,789,0
20241114,140600,449624316,789,789,789,789,506
20241114,140500,449225082,789,789,789,789,1
20241114,140400,449224293,790,790,790,790,30
20241114,140300,449200593,790,790,790,790,30
20241114,140200,449176893,790,790,790,790,402
20241114,140100,448859313,793,793,793,793,200
20241114,140000,448700713,792,792,792,792,1525
20241114,135900,447492913,794,787,794,787,201
20241114,135800,447334719,795,790,796,790,4179
20241114,135700,444021234,786,786,786,786,2434
20241114,135600,442108110,786,785,786,785,4136
20241114,135500,438861214,786,787,787,786,3486
20241114,135400,436119948,788,790,790,788,7205
20241114,135300,430441172,790,790,790,790,61
20241114,135200,430392982,789,789,789,789,251
20241114,135100,430194943,789,791,791,788,633
20241114,135000,429695843,789,788,789,788,1550
20241114,134900,428474433,788,789,789,788,1572
20241114,134800,427234141,793,793,793,793,100
20241114,134700,427154841,789,789,793,789,826
20241114,134600,426503123,789,789,791,785,17338
20241114,134500,412840233,790,789,792,789,2120
20241114,134400,411166031,788,793,793,788,42711
20241114,134300,377424776,793,793,793,793,1115
20241114,134200,376540581,796,796,796,796,11
20241114,134100,376531825,792,795,795,792,5975
20241114,134000,371788376,796,796,796,795,77
20241114,133900,371727087,796,795,796,795,733
20241114,133800,371144214,795,795,795,795,541
20241114,133700,370714119,796,796,796,796,15
20241114,133600,370702179,796,796,796,796,2114
20241114,133500,369019435,796,796,796,796,15
20241114,133400,369007495,799,799,799,799,4
20241114,133300,369004299,796,796,796,796,1242
20241114,133200,368015667,796,797,798,796,7133
20241114,133100,362332130,798,797,799,797,120
20241114,133000,362236460,798,798,798,798,2450
20241114,132900,360281360,798,798,798,798,669
20241114,132800,359747498,796,796,796,796,17
20241114,132700,359733966,796,796,796,796,0
20241114,132600,359733966,796,796,796,796,1452
20241114,132500,358578174,796,796,796,796,0
20241114,132400,358578174,796,799,799,796,6762
20241114,132300,353182753,798,798,798,798,0
20241114,132200,353182753,798,798,798,798,0
20241114,132100,353182753,798,798,798,798,0
20241114,132000,353182753,798,798,798,798,1807
20241114,131900,351740767,798,798,798,798,744
20241114,131800,351147055,798,798,798,798,1420
20241114,131700,350013895,798,798,798,798,2759
20241114,131600,347812213,798,798,798,798,0
20241114,131500,347812213,798,797,798,797,83
20241114,131400,347746061,797,797,797,797,18
20241114,131300,347731715,797,797,797,797,1
20241114,131200,347730918,798,798,798,798,840
20241114,131100,347060598,798,798,798,798,0
20241114,131000,347060598,798,798,798,798,915
20241114,130900,346330428,799,801,801,799,12
20241114,130800,346320818,800,800,800,800,0
20241114,130700,346320818,800,800,800,800,0
20241114,130600,346320818,800,796,801,796,44
20241114,130500,346285629,796,796,796,796,474
20241114,130400,345908325,797,797,797,797,0
20241114,130300,345908325,797,797,797,797,525
20241114,130200,345489900,798,799,799,798,12496
20241114,130100,335517458,799,800,800,799,1012
20241114,130000,334708259,800,801,801,800,808
20241114,125900,334061254,801,802,802,801,1132
20241114,125800,333153521,801,802,803,801,377
20241114,125700,332851523,801,801,801,801,0
20241114,125600,332851523,801,801,801,801,0
20241114,125500,332851523,801,801,801,801,0
20241114,125400,332851523,801,801,801,801,354
20241114,125300,332567969,801,802,802,801,664
20241114,125200,332036104,807,807,807,807,1
20241114,125100,332035297,801,802,802,801,3284
20241114,125000,329403029,809,809,809,809,3668
20241114,124900,326435617,810,802,811,802,2998
20241114,124800,324019910,801,801,801,801,0
20241114,124700,324019910,801,797,801,797,1001
20241114,124600,323218435,797,797,797,797,2
20241114,124500,323216841,797,797,797,797,0
20241114,124400,323216841,797,800,800,797,419
20241114,124300,322881644,797,797,797,797,0
20241114,124200,322881644,797,797,797,797,0
20241114,124100,322881644,797,797,797,797,1039
20241114,124000,322053561,800,800,800,800,2
20241114,123900,322051961,800,800,800,800,637
20241114,123800,321542361,797,797,797,797,0
20241114,123700,321542361,797,797,797,797,1
20241114,123600,321541564,800,797,800,797,217
20241114,123500,321368612,797,797,797,797,1951
20241114,123400,319813665,797,797,797,797,137
20241114,123300,319704476,797,798,798,797,130
20241114,123200,319600865,797,798,798,797,563
20241114,123100,319151966,798,798,798,798,0
20241114,123000,319151966,798,798,798,798,28
20241114,122900,319129622,799,800,800,799,101
20241114,122800,319048823,800,799,800,799,100
20241114,122700,318968922,798,798,798,798,56
20241114,122600,318924234,798,798,798,798,968
20241114,122500,318151770,798,798,798,798,19
20241114,122400,318136608,798,798,798,798,21
20241114,122300,318119850,798,798,798,798,0
20241114,122200,318119850,798,798,798,798,0
20241114,122100,318119850,798,798,798,796,33
20241114,122000,318093540,798,796,798,796,112
20241114,121900,318004285,796,799,799,796,62
20241114,121800,317954880,800,800,800,800,0
20241114,121700,317954880,800,800,800,800,0
20241114,121600,317954880,800,800,800,800,72
20241114,121500,317897280,800,800,800,800,1
20241114,121400,317896480,795,795,795,795,0
20241114,121300,317896480,795,795,795,795,25
20241114,121200,317876605,795,796,796,794,3890
20241114,121100,314783901,797,797,797,797,148
20241114,121000,314665945,797,797,797,797,0
20241114,120900,314665945,797,797,800,797,14769
20241114,120800,302856496,797,798,798,797,7553
20241114,120700,296830202,799,798,799,798,1387
20241114,120600,295722699,798,796,798,796,4506
20241114,120500,292129421,797,796,797,796,39
20241114,120400,292098366,796,796,796,796,29
20241114,120300,292075282,793,793,793,793,0
20241114,120200,292075282,793,793,793,793,0
20241114,120100,292075282,793,793,793,793,12
20241114,120000,292065766,793,793,793,793,19
20241114,115900,292050699,793,793,793,793,2753
20241114,115800,289867570,792,797,797,792,6955
20241114,115700,284358860,797,792,797,792,101
20241114,115600,284278863,792,795,795,792,411
20241114,115500,283952121,795,795,795,795,32
20241114,115400,283926681,795,795,795,795,77
20241114,115300,283865466,791,791,795,791,369
20241114,115200,283573583,791,791,791,791,241
20241114,115100,283382952,791,791,791,791,245
20241114,115000,283189157,791,794,794,791,1813
20241114,114900,281752746,791,794,794,791,4781
20241114,114800,277970359,794,794,794,794,0
20241114,114700,277970359,794,792,794,792,3359
20241114,114600,275309413,793,794,794,793,3919
20241114,114500,272200644,795,796,796,795,700
20241114,114400,271643744,796,796,796,796,423
20241114,114300,271307036,796,796,796,796,1
20241114,114200,271306240,796,796,796,796,0
20241114,114100,271306240,796,796,796,796,1200
20241114,114000,270351040,796,796,796,796,30
20241114,113900,270327160,793,799,799,793,5425
20241114,113800,266023382,794,799,799,794,503
20241114,113700,265623990,794,797,799,794,5224
20241114,113600,261471809,797,797,797,797,10
20241114,113500,261463839,797,794,797,794,472
20241114,113400,261089011,793,793,793,793,0
20241114,113300,261089011,793,797,797,793,8114
20241114,113200,254649602,797,797,797,797,65
20241114,113100,254597797,794,795,795,794,1272
20241114,113000,253586961,795,795,797,795,616
20241114,112900,253096241,794,794,797,794,1481
20241114,112800,251920324,794,793,797,793,307
20241114,112700,251676569,794,794,794,794,240
20241114,112600,251486009,793,795,795,793,11439
20241114,112500,242399981,796,800,800,796,14711
20241114,112400,230665263,800,800,800,800,6
20241114,112300,230660463,799,799,800,798,127
20241114,112200,230558990,799,804,804,799,11390
20241114,112100,221446461,805,802,805,802,311
20241114,112000,221196733,806,803,806,803,3161
20241114,111900,218656282,803,801,803,801,629
20241114,111800,218152047,801,801,801,801,1600
20241114,111700,216870447,801,801,801,801,5115
20241114,111600,212773332,800,800,800,800,249
20241114,111500,212574132,799,799,799,799,200
20241114,111400,212414332,800,800,800,800,401
20241114,111300,212093532,798,799,799,798,5032
20241114,111200,208077988,799,799,800,798,3663
20241114,111100,205151762,799,801,801,799,602
20241114,111000,204669782,803,800,803,800,31
20241114,110900,204644892,803,800,804,800,3530
20241114,110800,201809588,800,799,800,799,200
20241114,110700,201649661,800,798,800,798,2665
20241114,110600,199522921,798,798,798,798,1611
20241114,110500,198237343,798,798,798,796,134
20241114,110400,198130413,796,798,798,796,5507
20241114,110300,193738845,800,800,800,800,20
20241114,110200,193722845,800,798,802,798,1485
20241114,110100,192537639,798,798,798,796,2543
20241114,110000,190511797,797,803,803,797,3811
20241114,105900,187471627,798,800,803,798,321
20241114,105800,187214632,798,796,798,796,4096
20241114,105700,183952601,797,798,798,797,2326
20241114,105600,182098086,798,802,802,798,43
20241114,105500,182063728,803,803,803,803,100
20241114,105400,181983428,803,803,803,803,26
20241114,105300,181962550,804,800,804,798,2795
20241114,105200,179728648,804,804,804,804,8
20241114,105100,179722216,804,804,804,804,1140
20241114,105000,178805656,804,804,804,804,5
20241114,104900,178801636,804,800,804,800,505
20241114,104800,178397616,800,799,800,798,504
20241114,104700,177995330,804,803,804,803,1584
20241114,104600,176723357,803,803,803,801,2062
20241114,104500,175069624,803,803,803,798,700
20241114,104400,174510976,804,804,804,804,25
20241114,104300,174490876,805,804,805,804,701
20241114,104200,173926920,805,808,808,799,1740
20241114,104100,172534651,810,798,811,798,5433
20241114,104000,168193034,798,793,799,792,1267
20241114,103900,167188437,799,795,799,791,1613
20241114,103800,165904851,795,795,798,789,5618
20241114,103700,161438253,797,799,800,789,15719
20241114,103600,148968078,799,798,801,798,1212
20241114,103500,147997555,798,802,802,798,13272
20241114,103400,137379179,803,805,806,803,5114
20241114,103300,133267820,805,805,809,805,453
20241114,103200,132902631,805,805,805,804,1702
20241114,103100,131533841,804,804,809,804,4821
20241114,103000,127656847,804,804,804,804,1966
20241114,102900,126076183,804,806,807,803,8921
20241114,102800,118895793,807,811,811,807,948
20241114,102700,118129714,808,807,808,806,1298
20241114,102600,117083210,806,808,808,806,4311
20241114,102500,113606000,807,810,815,806,842
20241114,102400,112925396,816,817,817,805,131
20241114,102300,112818519,804,814,818,804,18107
20241114,102200,98140785,819,819,819,814,35
20241114,102100,98112228,819,813,819,813,16248
20241114,102000,84848389,815,814,816,813,533
20241114,101900,84414450,817,811,817,811,1110
20241114,101800,83509765,815,810,815,810,434
20241114,101700,83157505,815,814,815,809,1445
20241114,101600,81988484,809,815,815,809,302
20241114,101500,81743952,810,814,814,810,1431
20241114,101400,80583722,814,815,815,810,3882
20241114,101300,77438482,815,807,815,807,2888
20241114,101200,75089981,804,809,814,804,7343
20241114,101100,69167545,815,810,815,808,3185
20241114,101000,66589016,815,808,815,807,618
20241114,100900,66089990,807,816,816,807,534
20241114,100800,65659025,816,804,816,801,17627
20241114,100700,51527225,804,803,809,803,2405
20241114,100600,49593744,802,816,816,802,8513
20241114,100500,42692130,816,817,818,816,2480
20241114,100400,40667599,816,817,822,816,1117
20241114,100300,39754770,822,817,822,815,5727
20241114,100200,35082259,817,817,828,816,3359
20241114,100100,32325476,817,822,822,817,3096
20241114,100000,29794618,822,825,825,813,34450