stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184300,678202562,645,645,645,645,3839
20241119,184200,678202562,645,645,645,645,0
20241119,184100,678202562,645,645,645,645,0
20241119,184000,678202562,645,645,645,645,0
20241119,183900,678202562,645,645,645,645,0
20241119,183800,678202562,645,645,645,645,0
20241119,183700,678202562,645,645,645,645,0
20241119,183600,678202562,645,645,645,645,0
20241119,183500,678202562,645,645,645,645,0
20241119,183400,678202562,645,645,645,645,0
20241119,183300,678202562,645,645,645,645,0
20241119,183200,678202562,645,645,645,645,0
20241119,183100,678202562,645,645,645,645,0
20241119,183000,678202562,645,645,645,645,0
20241119,182900,678202562,645,645,645,645,0
20241119,182800,678202562,645,645,645,645,0
20241119,182700,678202562,645,645,645,645,0
20241119,182600,678202562,645,645,645,645,0
20241119,182500,678202562,645,645,645,645,0
20241119,182400,678202562,645,645,645,645,0
20241119,182300,678202562,645,645,645,645,0
20241119,182200,678202562,645,645,645,645,0
20241119,182100,678202562,645,645,645,645,0
20241119,182000,678202562,645,645,645,645,0
20241119,181900,678202562,645,645,645,645,0
20241119,181800,678202562,645,645,645,645,0
20241119,181700,678202562,645,645,645,645,0
20241119,181600,678202562,645,645,645,645,0
20241119,181500,678202562,645,645,645,645,0
20241119,181400,678202562,645,645,645,645,0
20241119,181300,678202562,645,645,645,645,3839
20241119,181200,678202562,645,645,645,645,0
20241119,181100,678202562,645,645,645,645,0
20241119,181000,678202562,645,645,645,645,0
20241119,180900,678202562,645,645,645,645,0
20241119,180800,678202562,645,645,645,645,0
20241119,180700,678202562,645,645,645,645,0
20241119,180600,678202562,645,645,645,645,0
20241119,180500,678202562,645,645,645,645,0
20241119,180400,678202562,645,645,645,645,0
20241119,180300,678202562,645,645,645,645,0
20241119,180200,678202562,645,645,645,645,0
20241119,180100,678202562,645,645,645,645,0
20241119,180000,678202562,645,645,645,645,0
20241119,175900,678202562,645,645,645,645,0
20241119,175800,678202562,645,645,645,645,0
20241119,175700,678202562,645,645,645,645,0
20241119,175600,678202562,645,645,645,645,0
20241119,175500,678202562,645,645,645,645,0
20241119,175400,678202562,645,645,645,645,0
20241119,175300,678202562,645,645,645,645,0
20241119,175200,678202562,645,645,645,645,0
20241119,175100,678202562,645,645,645,645,0
20241119,175000,678202562,645,645,645,645,0
20241119,174900,678202562,645,645,645,645,0
20241119,174800,678202562,645,645,645,645,0
20241119,174700,678202562,645,645,645,645,0
20241119,174600,678202562,645,645,645,645,0
20241119,174500,678202562,645,645,645,645,0
20241119,174400,678202562,645,645,645,645,0
20241119,174300,678202562,645,645,645,645,3839
20241119,174200,678202562,645,645,645,645,0
20241119,174100,678202562,645,645,645,645,0
20241119,174000,678202562,645,645,645,645,0
20241119,173900,678202562,645,645,645,645,0
20241119,173800,678202562,645,645,645,645,0
20241119,173700,678202562,645,645,645,645,0
20241119,173600,678202562,645,645,645,645,0
20241119,173500,678202562,645,645,645,645,0
20241119,173400,678202562,645,645,645,645,0
20241119,173300,678202562,645,645,645,645,0
20241119,173200,678202562,645,645,645,645,0
20241119,173100,678202562,645,645,645,645,0
20241119,173000,678202562,645,645,645,645,0
20241119,172900,678202562,645,645,645,645,0
20241119,172800,678202562,645,645,645,645,0
20241119,172700,678202562,645,645,645,645,0
20241119,172600,678202562,645,645,645,645,0
20241119,172500,678202562,645,645,645,645,0
20241119,172400,678202562,645,645,645,645,0
20241119,172300,678202562,645,645,645,645,0
20241119,172200,678202562,645,645,645,645,0
20241119,172100,678202562,645,645,645,645,0
20241119,172000,678202562,645,645,645,645,0
20241119,171900,678202562,645,645,645,645,0
20241119,171800,678202562,645,645,645,645,0
20241119,171700,678202562,645,645,645,645,0
20241119,171600,678202562,645,645,645,645,0
20241119,171500,678202562,645,645,645,645,0
20241119,171400,678202562,645,645,645,645,0
20241119,171300,678202562,645,645,645,645,3839
20241119,171200,678202562,645,645,645,645,0
20241119,171100,678202562,645,645,645,645,0
20241119,171000,678202562,645,645,645,645,0
20241119,170900,678202562,645,645,645,645,0
20241119,170800,678202562,645,645,645,645,0
20241119,170700,678202562,645,645,645,645,0
20241119,170600,678202562,645,645,645,645,0
20241119,170500,678202562,645,645,645,645,0
20241119,170400,678202562,645,645,645,645,0
20241119,170300,678202562,645,645,645,645,0
20241119,170200,678202562,645,645,645,645,0
20241119,170100,678202562,645,645,645,645,0
20241119,170000,678202562,645,645,645,645,0
20241119,165900,678202562,645,645,645,645,0
20241119,165800,678202562,645,645,645,645,0
20241119,165700,678202562,645,645,645,645,0
20241119,165600,678202562,645,645,645,645,0
20241119,165500,678202562,645,645,645,645,0
20241119,165400,678202562,645,645,645,645,0
20241119,165300,678202562,645,645,645,645,0
20241119,165200,678202562,645,645,645,645,0
20241119,165100,678202562,645,645,645,645,0
20241119,165000,678202562,645,645,645,645,0
20241119,164900,678202562,645,645,645,645,0
20241119,164800,678202562,645,645,645,645,0
20241119,164700,678202562,645,645,645,645,0
20241119,164600,678202562,645,645,645,645,0
20241119,164500,678202562,645,645,645,645,0
20241119,164400,678202562,645,645,645,645,0
20241119,164300,678202562,645,645,645,645,3839
20241119,164200,678202562,645,645,645,645,0
20241119,164100,678202562,645,645,645,645,0
20241119,164000,678202562,645,645,645,645,0
20241119,163900,678202562,645,645,645,645,0
20241119,163800,678202562,645,645,645,645,0
20241119,163700,678202562,645,645,645,645,0
20241119,163600,678202562,645,645,645,645,0
20241119,163500,678202562,645,645,645,645,0
20241119,163400,678202562,645,645,645,645,0
20241119,163300,678202562,645,645,645,645,0
20241119,163200,678202562,645,645,645,645,0
20241119,163100,678202562,645,645,645,645,0
20241119,163000,678202562,645,645,645,645,0
20241119,162900,678202562,645,645,645,645,0
20241119,162800,678202562,645,645,645,645,0
20241119,162700,678202562,645,645,645,645,0
20241119,162600,678202562,645,645,645,645,0
20241119,162500,678202562,645,645,645,645,0
20241119,162400,678202562,645,645,645,645,0
20241119,162300,678202562,645,645,645,645,0
20241119,162200,678202562,645,645,645,645,0
20241119,162100,678202562,645,645,645,645,0
20241119,162000,678202562,645,645,645,645,0
20241119,161900,678202562,645,645,645,645,0
20241119,161800,678202562,645,645,645,645,0
20241119,161700,678202562,645,645,645,645,0
20241119,161600,678202562,645,645,645,645,0
20241119,161500,678202562,645,645,645,645,0
20241119,161400,678202562,645,645,645,645,0
20241119,161300,678202562,645,645,645,645,3839
20241119,161200,678202562,645,645,645,645,0
20241119,161100,678202562,645,645,645,645,0
20241119,161000,678202562,645,645,645,645,0
20241119,160900,678202562,645,645,645,645,0
20241119,160800,678202562,645,645,645,645,0
20241119,160700,678202562,645,645,645,645,0
20241119,160600,678202562,645,645,645,645,0
20241119,160500,678202562,645,645,645,645,0
20241119,160400,678202562,645,645,645,645,0
20241119,160300,678202562,645,645,645,645,0
20241119,160200,678202562,645,645,645,645,0
20241119,160100,678202562,645,645,645,645,0
20241119,160000,678202562,645,645,645,645,0
20241119,155900,678202562,645,645,645,645,0
20241119,155800,678202562,645,645,645,645,0
20241119,155700,678202562,645,645,645,645,0
20241119,155600,678202562,645,645,645,645,0
20241119,155500,678202562,645,645,645,645,0
20241119,155400,678202562,645,645,645,645,0
20241119,155300,678202562,645,645,645,645,0
20241119,155200,678202562,645,645,645,645,0
20241119,155100,678202562,645,645,645,645,0
20241119,155000,678202562,645,645,645,645,0
20241119,154900,678202562,645,645,645,645,0
20241119,154800,678202562,645,645,645,645,0
20241119,154700,678202562,645,645,645,645,0
20241119,154600,678202562,645,645,645,645,0
20241119,154500,678202562,645,645,645,645,0
20241119,154400,678202562,645,645,645,645,0
20241119,154300,678202562,645,645,645,645,3839
20241119,154200,678202562,645,645,645,645,0
20241119,154100,678202562,645,645,645,645,0
20241119,154000,678202562,645,645,645,645,0
20241119,153900,678202562,645,645,645,645,0
20241119,153800,678202562,645,645,645,645,0
20241119,153700,678202562,645,645,645,645,0
20241119,153600,678202562,645,645,645,645,0
20241119,153500,678202562,645,645,645,645,0
20241119,153400,678202562,645,645,645,645,0
20241119,153300,678202562,645,645,645,645,0
20241119,153200,678202562,645,645,645,645,0
20241119,153100,678202562,645,645,645,645,0
20241119,153000,678202562,645,645,645,645,3839
20241119,152900,675726407,643,643,643,643,0
20241119,152800,675726407,643,643,643,643,0
20241119,152700,675726407,643,643,643,643,0
20241119,152600,675726407,643,643,643,643,0
20241119,152500,675726407,643,643,643,643,0
20241119,152400,675726407,643,643,643,643,0
20241119,152300,675726407,643,643,643,643,0
20241119,152200,675726407,643,643,643,643,0
20241119,152100,675726407,643,643,643,643,0
20241119,152000,675726407,643,643,643,643,0
20241119,151900,675726407,643,644,644,643,341
20241119,151800,675507073,644,643,644,643,3529
20241119,151700,673237924,643,643,643,643,7
20241119,151600,673233423,644,643,644,643,5050
20241119,151500,669983773,641,642,642,641,3900
20241119,151400,667483773,644,644,644,644,0
20241119,151300,667483773,644,644,644,644,0
20241119,151200,667483773,644,644,644,644,1
20241119,151100,667483129,641,641,641,641,0
20241119,151000,667483129,641,644,644,641,23846
20241119,150900,652181180,644,644,644,644,6401
20241119,150800,648058936,644,645,645,644,750
20241119,150700,647575886,645,645,645,645,594
20241119,150600,647192756,645,645,645,645,0
20241119,150500,647192756,645,644,645,644,3253
20241119,150400,645097661,643,643,643,643,771
20241119,150300,644601908,643,643,643,643,0
20241119,150200,644601908,643,643,643,643,3764
20241119,150100,642181656,643,643,643,643,56
20241119,150000,642145648,643,643,643,643,1650
20241119,145900,641084698,643,643,643,643,1470
20241119,145800,640139488,642,642,642,642,63
20241119,145700,640099042,642,642,642,642,0
20241119,145600,640099042,642,643,643,642,16774
20241119,145500,629326082,643,643,643,643,4719
20241119,145400,626291765,643,643,643,643,8
20241119,145300,626286621,644,644,644,644,151
20241119,145200,626189377,644,644,644,644,1210
20241119,145100,625410137,644,645,645,644,2154
20241119,145000,624022807,645,645,645,645,20
20241119,144900,624009907,644,645,645,644,182
20241119,144800,623892522,645,647,647,645,537
20241119,144700,623545127,647,646,647,644,1001
20241119,144600,622899437,646,646,646,646,0
20241119,144500,622899437,646,647,647,646,13
20241119,144400,622891031,644,644,644,644,1382
20241119,144300,622001023,644,645,645,644,2900
20241119,144200,620133223,645,645,645,645,1
20241119,144100,620132578,645,644,645,644,126
20241119,144000,620051393,645,645,645,645,2
20241119,143900,620050103,644,645,645,644,310
20241119,143800,619850453,645,645,645,645,927
20241119,143700,619252538,645,645,645,645,0
20241119,143600,619252538,645,645,645,645,0
20241119,143500,619252538,645,645,645,645,3219
20241119,143400,617176283,645,645,645,645,3000
20241119,143300,615241283,646,646,646,646,528
20241119,143200,614900195,646,646,646,646,469
20241119,143100,614597221,645,645,645,645,434
20241119,143000,614317291,646,646,646,646,8
20241119,142900,614312123,645,646,646,645,5049
20241119,142800,611055342,647,647,647,647,14
20241119,142700,611046284,646,648,648,646,6
20241119,142600,611042398,645,645,645,645,800
20241119,142500,610526398,645,645,645,645,100
20241119,142400,610461898,645,645,645,645,9230
20241119,142300,604508548,645,643,645,643,6156
20241119,142200,600538228,643,643,643,643,2
20241119,142100,600536942,643,643,643,643,0
20241119,142000,600536942,643,643,643,643,0
20241119,141900,600536942,643,645,645,643,3986
20241119,141800,597969730,645,645,645,645,897
20241119,141700,597391165,645,645,645,645,130
20241119,141600,597307315,644,644,644,644,426
20241119,141500,597032971,643,646,646,643,13
20241119,141400,597024603,646,646,646,646,2
20241119,141300,597023311,643,646,646,643,163
20241119,141200,596918469,643,643,643,643,0
20241119,141100,596918469,643,643,643,643,0
20241119,141000,596918469,643,643,643,643,0
20241119,140900,596918469,643,643,643,643,2224
20241119,140800,595488437,643,643,643,643,4874
20241119,140700,592354455,643,644,644,643,6863
20241119,140600,587937546,644,646,646,644,244
20241119,140500,587780010,647,644,647,644,5849
20241119,140400,584010707,644,644,644,644,8000
20241119,140300,578858707,644,644,644,644,0
20241119,140200,578858707,644,644,644,644,1000
20241119,140100,578214707,644,644,644,644,1322
20241119,140000,577363339,644,644,644,644,1
20241119,135900,577362695,644,644,644,644,1444
20241119,135800,576432759,644,643,644,643,202
20241119,135700,576302813,643,643,643,643,183
20241119,135600,576185144,644,643,644,643,129
20241119,135500,576102195,643,643,643,643,906
20241119,135400,575519637,643,643,643,643,851
20241119,135300,574972444,644,644,644,644,45
20241119,135200,574943464,644,644,644,644,110
20241119,135100,574872624,644,644,644,644,103
20241119,135000,574806292,644,644,644,644,377
20241119,134900,574563504,644,644,644,644,0
20241119,134800,574563504,644,644,644,644,0
20241119,134700,574563504,644,644,644,644,1500
20241119,134600,573597504,644,645,645,644,414
20241119,134500,573330751,645,645,645,645,0
20241119,134400,573330751,645,647,647,645,514
20241119,134300,572998221,647,647,647,647,2
20241119,134200,572996927,645,645,645,645,0
20241119,134100,572996927,645,645,645,645,0
20241119,134000,572996927,645,645,645,645,10438
20241119,133900,566264417,648,645,648,645,708
20241119,133800,565806353,648,648,648,648,32
20241119,133700,565785617,649,649,649,649,142
20241119,133600,565693459,650,649,650,649,776
20241119,133500,565189224,649,647,649,644,1074
20241119,133400,564492790,646,643,646,643,1173
20241119,133300,563735174,643,644,644,643,9973
20241119,133200,557322335,643,644,644,643,6531
20241119,133100,553121868,644,644,644,644,400
20241119,133000,552864268,644,644,644,644,5328
20241119,132900,549433036,644,644,644,643,483
20241119,132800,549122167,644,644,644,644,9385
20241119,132700,543078227,645,645,645,645,3
20241119,132600,543076292,645,646,646,645,673
20241119,132500,542642204,646,646,646,646,11
20241119,132400,542635098,645,645,645,645,0
20241119,132300,542635098,645,645,645,645,0
20241119,132200,542635098,645,645,645,645,29
20241119,132100,542616393,645,645,645,645,22
20241119,132000,542602203,644,644,644,644,180
20241119,131900,542486283,644,644,644,644,1037
20241119,131800,541818455,645,645,645,645,253
20241119,131700,541655270,645,645,645,645,6747
20241119,131600,537303455,645,645,645,645,15
20241119,131500,537293780,646,646,646,646,0
20241119,131400,537293780,646,646,646,646,0
20241119,131300,537293780,646,646,646,646,5
20241119,131200,537290550,645,645,645,645,455
20241119,131100,536997075,646,646,646,646,0
20241119,131000,536997075,646,646,646,646,48
20241119,130900,536966067,646,646,646,646,605
20241119,130800,536575237,646,647,647,646,299
20241119,130700,536382080,647,647,647,647,353
20241119,130600,536153689,647,647,647,647,500
20241119,130500,535830189,646,646,646,645,3065
20241119,130400,533851699,646,646,646,646,828
20241119,130300,533316811,646,646,646,646,968
20241119,130200,532691483,646,646,646,646,32
20241119,130100,532670811,647,647,647,647,520
20241119,130000,532334371,647,647,647,647,8
20241119,125900,532329195,647,647,647,647,2
20241119,125800,532327901,647,648,648,647,343
20241119,125700,532105730,648,648,648,648,1844
20241119,125600,530910818,648,647,648,647,387
20241119,125500,530660046,647,646,647,646,33
20241119,125400,530638704,646,646,646,646,3
20241119,125300,530636766,645,646,646,645,120
20241119,125200,530559351,646,646,646,646,0
20241119,125100,530559351,646,646,646,646,1179
20241119,125000,529797717,646,645,646,645,1000
20241119,124900,529152617,645,645,645,645,607
20241119,124800,528761102,645,645,645,645,216
20241119,124700,528621782,645,645,645,645,1500
20241119,124600,527654282,645,645,645,645,319
20241119,124500,527448527,646,646,646,646,1000
20241119,124400,526802527,646,646,646,646,0
20241119,124300,526802527,646,646,646,646,0
20241119,124200,526802527,646,646,646,646,231
20241119,124100,526653301,644,644,644,644,1470
20241119,124000,525706621,644,644,644,644,3026
20241119,123900,523757877,643,643,643,643,188
20241119,123800,523636993,643,643,643,643,1
20241119,123700,523636350,642,642,642,641,13678
20241119,123600,514856546,642,642,642,642,3
20241119,123500,514854620,642,642,642,642,3460
20241119,123400,512633300,642,642,642,641,1514
20241119,123300,511662412,641,641,641,641,0
20241119,123200,511662412,641,642,642,641,27
20241119,123100,511645098,641,642,642,641,2500
20241119,123000,510042597,641,642,642,641,3443
20241119,122900,507832656,642,642,642,642,22
20241119,122800,507818532,642,642,643,642,299
20241119,122700,507626573,642,643,643,642,807
20241119,122600,507108477,642,643,643,642,508
20241119,122500,506781837,643,643,643,643,1001
20241119,122400,506138194,643,643,643,643,1000
20241119,122300,505495194,643,640,643,640,188
20241119,122200,505374844,640,642,642,640,8187
20241119,122100,500125978,641,641,641,641,0
20241119,122000,500125978,641,641,641,641,0
20241119,121900,500125978,641,643,643,641,355
20241119,121800,499898113,643,642,643,642,2955
20241119,121700,497999548,639,643,643,639,12614
20241119,121600,489920603,644,644,644,644,0
20241119,121500,489920603,644,644,646,644,5287
20241119,121400,486515773,644,646,646,644,801
20241119,121300,485999323,646,647,647,644,7843
20241119,121200,480945246,646,646,646,646,2
20241119,121100,480943954,648,648,648,647,28
20241119,121000,480925828,647,647,648,647,1011
20241119,120900,480271710,647,645,647,644,1545
20241119,120800,479276433,646,646,646,646,5
20241119,120700,479273203,647,645,647,645,187
20241119,120600,479152581,645,644,645,644,417
20241119,120500,478883716,645,644,645,644,3500
20241119,120400,476628216,648,648,648,648,0
20241119,120300,476628216,648,643,648,643,1001
20241119,120200,475984568,648,650,650,644,14292
20241119,120100,466780133,644,651,651,644,5268
20241119,120000,463375623,648,648,648,648,1
20241119,115900,463374975,651,648,651,648,111
20241119,115800,463303014,651,651,651,648,2013
20241119,115700,461998554,648,648,648,648,1967
20241119,115600,460723938,648,648,648,648,533
20241119,115500,460378554,651,651,651,651,1
20241119,115400,460377903,651,649,651,649,1362
20241119,115300,459491563,652,651,652,651,1144
20241119,115200,458746818,651,649,651,649,119
20241119,115100,458669583,652,652,652,652,0
20241119,115000,458669583,652,652,652,652,0
20241119,114900,458669583,652,652,652,652,0
20241119,114800,458669583,652,652,652,652,0
20241119,114700,458669583,652,652,652,650,705
20241119,114600,458209947,652,649,652,649,31
20241119,114500,458189825,649,650,650,649,10
20241119,114400,458183334,649,649,649,649,0
20241119,114300,458183334,649,648,649,648,1380
20241119,114200,457287893,649,650,650,649,2068
20241119,114100,455943711,650,650,650,650,1429
20241119,114000,455014861,650,648,650,648,81
20241119,113900,454962371,649,649,650,649,1029
20241119,113800,454294549,649,649,649,649,20
20241119,113700,454281569,649,649,649,649,474
20241119,113600,453973943,649,650,650,649,396
20241119,113500,453716913,650,650,650,650,461
20241119,113400,453417263,650,650,650,650,1900
20241119,113300,452182263,650,653,653,650,5308
20241119,113200,448731879,654,651,654,651,5549
20241119,113100,445119477,650,652,653,650,5642
20241119,113000,441443144,653,653,653,651,1786
20241119,112900,440279756,653,653,653,653,10
20241119,112800,440273226,653,652,653,652,111
20241119,112700,440200853,653,652,653,652,874
20241119,112600,439631004,654,653,654,652,16537
20241119,112500,428834468,654,654,654,654,1476
20241119,112400,427869164,656,656,656,655,2166
20241119,112300,426449834,654,654,654,654,3060
20241119,112200,424448594,653,653,653,653,50
20241119,112100,424415944,653,653,653,653,250
20241119,112000,424252694,652,655,655,652,3031
20241119,111900,422273406,659,655,659,655,2763
20241119,111800,420463341,661,655,661,655,41
20241119,111700,420436480,655,655,655,655,60
20241119,111600,420397180,655,656,656,655,899
20241119,111500,419808291,656,656,656,656,21
20241119,111400,419794515,656,656,656,656,863
20241119,111300,419228387,656,660,660,656,593
20241119,111200,418839375,662,662,662,662,1
20241119,111100,418838713,662,656,662,656,151
20241119,111000,418739101,655,655,655,655,100
20241119,110900,418673601,655,657,658,655,2146
20241119,110800,417261920,657,662,662,655,5508
20241119,110700,413646306,662,666,666,660,32448
20241119,110600,392197119,665,665,674,664,28939
20241119,110500,372913409,665,660,674,660,52113
20241119,110400,338227084,660,656,660,656,3754
20241119,110300,335753543,659,656,659,655,1149
20241119,110200,334999822,657,656,657,656,1031
20241119,110100,334322607,656,655,660,655,10068
20241119,110000,327686577,655,655,655,655,1012
20241119,105900,327023717,655,655,655,655,50
20241119,105800,326990967,655,654,655,654,3358
20241119,105700,324793210,654,651,654,651,3121
20241119,105600,322756736,650,651,651,649,3165
20241119,105500,320702171,651,652,652,651,282
20241119,105400,320518487,652,650,652,650,8843
20241119,105300,314769989,650,652,652,650,2162
20241119,105200,313363664,651,650,651,650,2
20241119,105100,313362363,650,650,650,650,0
20241119,105000,313362363,650,652,652,650,7547
20241119,104900,308451794,652,652,652,651,859
20241119,104800,307892551,652,653,653,652,5663
20241119,104700,304196023,653,654,654,653,31
20241119,104600,304175779,654,654,654,654,0
20241119,104500,304175779,654,653,654,653,378
20241119,104400,303928569,653,653,653,653,10
20241119,104300,303922039,653,652,653,652,328
20241119,104200,303708081,653,653,653,653,20
20241119,104100,303695021,654,654,654,654,3000
20241119,104000,301733021,654,655,655,649,4758
20241119,103900,298639201,655,660,661,655,38887
20241119,103800,272982884,660,658,660,658,4511
20241119,103700,270007326,660,657,660,657,2176
20241119,103600,268576989,657,655,657,655,682
20241119,103500,268130277,655,655,655,655,0
20241119,103400,268130277,655,656,657,655,3896
20241119,103300,265574690,657,661,661,657,1436
20241119,103200,264628435,661,653,664,653,16607
20241119,103100,253649719,650,655,656,650,2795
20241119,103000,251825765,655,660,660,655,1683
20241119,102900,250723250,660,658,660,655,3101
20241119,102800,248687163,658,658,659,653,15472
20241119,102700,238506020,658,653,658,653,5580
20241119,102600,234843268,654,649,656,649,13261
20241119,102500,226180973,649,649,649,649,1026
20241119,102400,225515099,649,647,649,647,104
20241119,102300,225447806,648,645,648,645,2272
20241119,102200,223978510,644,644,644,644,0
20241119,102100,223978510,644,646,647,644,4686
20241119,102000,220954105,646,645,646,645,658
20241119,101900,220529685,645,645,645,645,0
20241119,101800,220529685,645,645,645,645,0
20241119,101700,220529685,645,645,645,645,557
20241119,101600,220170420,643,645,645,643,8905
20241119,101500,214437972,645,645,645,645,2975
20241119,101400,212519097,646,647,647,646,1381
20241119,101300,211625617,648,648,648,648,310
20241119,101200,211424737,648,645,648,645,13
20241119,101100,211416319,645,645,645,645,565
20241119,101000,211051894,645,647,648,645,5986
20241119,100900,207179678,647,647,647,647,34
20241119,100800,207157680,647,647,647,647,82
20241119,100700,207104626,647,647,647,647,29
20241119,100600,207085863,647,646,647,643,2153
20241119,100500,205698190,647,648,648,647,589
20241119,100400,205316683,648,648,648,648,50
20241119,100300,205284283,648,648,648,648,0
20241119,100200,205284283,648,648,648,648,486
20241119,100100,204969355,648,646,648,646,2744
20241119,100000,203195243,646,648,648,646,2187
20241119,095900,201780548,649,652,652,649,5189
20241119,095800,198408279,652,652,652,652,2
20241119,095700,198406975,652,653,653,651,11333
20241119,095600,191018649,654,654,654,654,68
20241119,095500,190974177,654,654,654,654,257
20241119,095400,190806099,654,653,654,653,10616
20241119,095300,183863667,653,653,653,653,2813
20241119,095200,182026778,653,653,653,653,500
20241119,095100,181700278,653,652,653,652,3654
20241119,095000,179316899,653,655,655,653,157
20241119,094900,179214192,651,653,655,651,10190
20241119,094800,172546050,655,653,655,653,2184
20241119,094700,171115844,653,654,655,653,67
20241119,094600,171071986,652,653,653,652,3170
20241119,094500,169002139,653,654,656,652,10076
20241119,094400,162399097,653,651,653,651,103
20241119,094300,162331840,650,650,650,650,1
20241119,094200,162331190,651,652,652,651,5000
20241119,094100,159075992,651,652,652,651,313
20241119,094000,158871947,652,650,653,650,2961
20241119,093900,156941223,650,650,650,650,203
20241119,093800,156809273,650,650,650,650,2373
20241119,093700,155266823,650,650,650,650,4014
20241119,093600,152657723,650,653,653,650,148
20241119,093500,152561502,653,653,653,650,1227
20241119,093400,151763571,653,654,654,653,156
20241119,093300,151661548,649,654,654,649,258
20241119,093200,151493876,654,652,654,649,1021
20241119,093100,150826842,652,650,652,648,3154
20241119,093000,148780099,652,654,654,649,39970
20241119,092900,122795884,655,655,655,655,3
20241119,092800,122793919,655,653,655,653,368
20241119,092700,122553535,655,655,655,653,44
20241119,092600,122524741,655,655,655,655,1539
20241119,092500,121516696,653,651,653,651,1689
20241119,092400,120417151,651,651,651,650,15665
20241119,092300,110221991,651,651,651,650,7512
20241119,092200,105332722,651,657,657,651,130
20241119,092100,105247696,651,658,660,651,7176
20241119,092000,100545229,657,655,657,655,14954
20241119,091900,90745657,655,652,655,652,4555
20241119,091800,87773737,652,652,652,652,1918
20241119,091700,86523201,652,653,653,652,5557
20241119,091600,82897323,653,655,655,653,2870
20241119,091500,81019658,654,656,657,653,2015
20241119,091400,79698119,657,659,659,657,2698
20241119,091300,77922760,658,657,658,657,1337
20241119,091200,77044129,657,665,665,657,8782
20241119,091100,71226796,664,658,667,658,16621
20241119,091000,60197897,657,654,657,654,3799
20241119,090900,57706987,654,650,655,650,5975
20241119,090800,53803593,649,646,649,644,20517
20241119,090700,40542723,644,648,648,644,16574
20241119,090600,29847163,649,648,649,648,41
20241119,090500,29820590,645,645,649,645,1421
20241119,090400,28901884,645,643,645,643,5514
20241119,090300,25352642,643,638,643,638,771
20241119,090200,24860739,638,643,643,638,501
20241119,090100,24541013,638,642,642,638,23494
20241119,090000,9550992,643,640,643,640,14922