stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185100,455751100,725,725,725,725,18299
20241118,185000,455751100,725,725,725,725,0
20241118,184900,455751100,725,725,725,725,0
20241118,184800,455751100,725,725,725,725,0
20241118,184700,455751100,725,725,725,725,0
20241118,184600,455751100,725,725,725,725,0
20241118,184500,455751100,725,725,725,725,0
20241118,184400,455751100,725,725,725,725,0
20241118,184300,455751100,725,725,725,725,0
20241118,184200,455751100,725,725,725,725,0
20241118,184100,455751100,725,725,725,725,0
20241118,184000,455751100,725,725,725,725,0
20241118,183900,455751100,725,725,725,725,0
20241118,183800,455751100,725,725,725,725,0
20241118,183700,455751100,725,725,725,725,0
20241118,183600,455751100,725,725,725,725,0
20241118,183500,455751100,725,725,725,725,0
20241118,183400,455751100,725,725,725,725,0
20241118,183300,455751100,725,725,725,725,0
20241118,183200,455751100,725,725,725,725,0
20241118,183100,455751100,725,725,725,725,0
20241118,183000,455751100,725,725,725,725,0
20241118,182900,455751100,725,725,725,725,0
20241118,182800,455751100,725,725,725,725,0
20241118,182700,455751100,725,725,725,725,0
20241118,182600,455751100,725,725,725,725,0
20241118,182500,455751100,725,725,725,725,0
20241118,182400,455751100,725,725,725,725,0
20241118,182300,455751100,725,725,725,725,0
20241118,182200,455751100,725,725,725,725,0
20241118,182100,455751100,725,725,725,725,18299
20241118,182000,455751100,725,725,725,725,0
20241118,181900,455751100,725,725,725,725,0
20241118,181800,455751100,725,725,725,725,0
20241118,181700,455751100,725,725,725,725,0
20241118,181600,455751100,725,725,725,725,0
20241118,181500,455751100,725,725,725,725,0
20241118,181400,455751100,725,725,725,725,0
20241118,181300,455751100,725,725,725,725,0
20241118,181200,455751100,725,725,725,725,0
20241118,181100,455751100,725,725,725,725,0
20241118,181000,455751100,725,725,725,725,0
20241118,180900,455751100,725,725,725,725,0
20241118,180800,455751100,725,725,725,725,0
20241118,180700,455751100,725,725,725,725,0
20241118,180600,455751100,725,725,725,725,0
20241118,180500,455751100,725,725,725,725,0
20241118,180400,455751100,725,725,725,725,0
20241118,180300,455751100,725,725,725,725,0
20241118,180200,455751100,725,725,725,725,0
20241118,180100,455751100,725,725,725,725,0
20241118,180000,455751100,725,725,725,725,0
20241118,175900,455751100,725,725,725,725,0
20241118,175800,455751100,725,725,725,725,0
20241118,175700,455751100,725,725,725,725,0
20241118,175600,455751100,725,725,725,725,0
20241118,175500,455751100,725,725,725,725,0
20241118,175400,455751100,725,725,725,725,0
20241118,175300,455751100,725,725,725,725,0
20241118,175200,455751100,725,725,725,725,0
20241118,175100,455751100,725,725,725,725,18299
20241118,175000,455751100,725,725,725,725,0
20241118,174900,455751100,725,725,725,725,0
20241118,174800,455751100,725,725,725,725,0
20241118,174700,455751100,725,725,725,725,0
20241118,174600,455751100,725,725,725,725,0
20241118,174500,455751100,725,725,725,725,0
20241118,174400,455751100,725,725,725,725,0
20241118,174300,455751100,725,725,725,725,0
20241118,174200,455751100,725,725,725,725,0
20241118,174100,455751100,725,725,725,725,0
20241118,174000,455751100,725,725,725,725,0
20241118,173900,455751100,725,725,725,725,0
20241118,173800,455751100,725,725,725,725,0
20241118,173700,455751100,725,725,725,725,0
20241118,173600,455751100,725,725,725,725,0
20241118,173500,455751100,725,725,725,725,0
20241118,173400,455751100,725,725,725,725,0
20241118,173300,455751100,725,725,725,725,0
20241118,173200,455751100,725,725,725,725,0
20241118,173100,455751100,725,725,725,725,0
20241118,173000,455751100,725,725,725,725,0
20241118,172900,455751100,725,725,725,725,0
20241118,172800,455751100,725,725,725,725,0
20241118,172700,455751100,725,725,725,725,0
20241118,172600,455751100,725,725,725,725,0
20241118,172500,455751100,725,725,725,725,0
20241118,172400,455751100,725,725,725,725,0
20241118,172300,455751100,725,725,725,725,0
20241118,172200,455751100,725,725,725,725,0
20241118,172100,455751100,725,725,725,725,18299
20241118,172000,455751100,725,725,725,725,0
20241118,171900,455751100,725,725,725,725,0
20241118,171800,455751100,725,725,725,725,0
20241118,171700,455751100,725,725,725,725,0
20241118,171600,455751100,725,725,725,725,0
20241118,171500,455751100,725,725,725,725,0
20241118,171400,455751100,725,725,725,725,0
20241118,171300,455751100,725,725,725,725,0
20241118,171200,455751100,725,725,725,725,0
20241118,171100,455751100,725,725,725,725,0
20241118,171000,455751100,725,725,725,725,0
20241118,170900,455751100,725,725,725,725,0
20241118,170800,455751100,725,725,725,725,0
20241118,170700,455751100,725,725,725,725,0
20241118,170600,455751100,725,725,725,725,0
20241118,170500,455751100,725,725,725,725,0
20241118,170400,455751100,725,725,725,725,0
20241118,170300,455751100,725,725,725,725,0
20241118,170200,455751100,725,725,725,725,0
20241118,170100,455751100,725,725,725,725,0
20241118,170000,455751100,725,725,725,725,0
20241118,165900,455751100,725,725,725,725,0
20241118,165800,455751100,725,725,725,725,0
20241118,165700,455751100,725,725,725,725,0
20241118,165600,455751100,725,725,725,725,0
20241118,165500,455751100,725,725,725,725,0
20241118,165400,455751100,725,725,725,725,0
20241118,165300,455751100,725,725,725,725,0
20241118,165200,455751100,725,725,725,725,0
20241118,165100,455751100,725,725,725,725,18299
20241118,165000,455751100,725,725,725,725,0
20241118,164900,455751100,725,725,725,725,0
20241118,164800,455751100,725,725,725,725,0
20241118,164700,455751100,725,725,725,725,0
20241118,164600,455751100,725,725,725,725,0
20241118,164500,455751100,725,725,725,725,0
20241118,164400,455751100,725,725,725,725,0
20241118,164300,455751100,725,725,725,725,0
20241118,164200,455751100,725,725,725,725,0
20241118,164100,455751100,725,725,725,725,0
20241118,164000,455751100,725,725,725,725,0
20241118,163900,455751100,725,725,725,725,0
20241118,163800,455751100,725,725,725,725,0
20241118,163700,455751100,725,725,725,725,0
20241118,163600,455751100,725,725,725,725,0
20241118,163500,455751100,725,725,725,725,0
20241118,163400,455751100,725,725,725,725,0
20241118,163300,455751100,725,725,725,725,0
20241118,163200,455751100,725,725,725,725,0
20241118,163100,455751100,725,725,725,725,0
20241118,163000,455751100,725,725,725,725,0
20241118,162900,455751100,725,725,725,725,0
20241118,162800,455751100,725,725,725,725,0
20241118,162700,455751100,725,725,725,725,0
20241118,162600,455751100,725,725,725,725,0
20241118,162500,455751100,725,725,725,725,0
20241118,162400,455751100,725,725,725,725,0
20241118,162300,455751100,725,725,725,725,0
20241118,162200,455751100,725,725,725,725,0
20241118,162100,455751100,725,725,725,725,18299
20241118,162000,455751100,725,725,725,725,0
20241118,161900,455751100,725,725,725,725,0
20241118,161800,455751100,725,725,725,725,0
20241118,161700,455751100,725,725,725,725,0
20241118,161600,455751100,725,725,725,725,0
20241118,161500,455751100,725,725,725,725,0
20241118,161400,455751100,725,725,725,725,0
20241118,161300,455751100,725,725,725,725,0
20241118,161200,455751100,725,725,725,725,0
20241118,161100,455751100,725,725,725,725,0
20241118,161000,455751100,725,725,725,725,0
20241118,160900,455751100,725,725,725,725,0
20241118,160800,455751100,725,725,725,725,0
20241118,160700,455751100,725,725,725,725,0
20241118,160600,455751100,725,725,725,725,0
20241118,160500,455751100,725,725,725,725,0
20241118,160400,455751100,725,725,725,725,0
20241118,160300,455751100,725,725,725,725,0
20241118,160200,455751100,725,725,725,725,0
20241118,160100,455751100,725,725,725,725,0
20241118,160000,455751100,725,725,725,725,0
20241118,155900,455751100,725,725,725,725,0
20241118,155800,455751100,725,725,725,725,0
20241118,155700,455751100,725,725,725,725,0
20241118,155600,455751100,725,725,725,725,0
20241118,155500,455751100,725,725,725,725,0
20241118,155400,455751100,725,725,725,725,0
20241118,155300,455751100,725,725,725,725,0
20241118,155200,455751100,725,725,725,725,0
20241118,155100,455751100,725,725,725,725,18299
20241118,155000,455751100,725,725,725,725,0
20241118,154900,455751100,725,725,725,725,0
20241118,154800,455751100,725,725,725,725,0
20241118,154700,455751100,725,725,725,725,0
20241118,154600,455751100,725,725,725,725,0
20241118,154500,455751100,725,725,725,725,0
20241118,154400,455751100,725,725,725,725,0
20241118,154300,455751100,725,725,725,725,0
20241118,154200,455751100,725,725,725,725,0
20241118,154100,455751100,725,725,725,725,0
20241118,154000,455751100,725,725,725,725,0
20241118,153900,455751100,725,725,725,725,0
20241118,153800,455751100,725,725,725,725,0
20241118,153700,455751100,725,725,725,725,0
20241118,153600,455751100,725,725,725,725,0
20241118,153500,455751100,725,725,725,725,0
20241118,153400,455751100,725,725,725,725,0
20241118,153300,455751100,725,725,725,725,0
20241118,153200,455751100,725,725,725,725,0
20241118,153100,455751100,725,725,725,725,0
20241118,153000,455751100,725,725,725,725,18299
20241118,152900,442484325,725,725,725,725,0
20241118,152800,442484325,725,725,725,725,0
20241118,152700,442484325,725,725,725,725,0
20241118,152600,442484325,725,725,725,725,0
20241118,152500,442484325,725,725,725,725,0
20241118,152400,442484325,725,725,725,725,0
20241118,152300,442484325,725,725,725,725,0
20241118,152200,442484325,725,725,725,725,0
20241118,152100,442484325,725,725,725,725,0
20241118,152000,442484325,725,725,725,725,0
20241118,151900,442484325,725,724,725,724,79
20241118,151800,442427077,725,724,725,724,4489
20241118,151700,439176370,725,725,725,725,1405
20241118,151600,438157745,725,726,726,725,46
20241118,151500,438124350,724,724,724,724,37
20241118,151400,438097562,725,725,725,724,3601
20241118,151300,435487837,724,724,724,724,312
20241118,151200,435261949,725,725,725,725,111
20241118,151100,435181474,725,725,725,725,158
20241118,151000,435066924,724,725,725,724,640
20241118,150900,434603372,726,725,726,724,291
20241118,150800,434392546,725,725,725,725,543
20241118,150700,433998871,726,726,726,726,22
20241118,150600,433982899,725,726,726,725,400
20241118,150500,433692799,726,726,726,726,110
20241118,150400,433612939,725,725,725,725,72
20241118,150300,433560739,726,726,726,726,31
20241118,150200,433538233,725,726,726,725,355
20241118,150100,433280853,725,726,726,725,121
20241118,150000,433193027,725,726,726,725,172
20241118,145900,433068325,725,725,726,725,4363
20241118,145800,429904984,726,726,726,726,133
20241118,145700,429808426,726,726,726,725,3582
20241118,145600,427210894,726,726,726,726,102
20241118,145500,427136842,726,726,726,726,314
20241118,145400,426908878,725,726,726,725,218
20241118,145300,426750760,726,726,726,725,78
20241118,145200,426694146,726,726,726,726,108
20241118,145100,426615738,726,726,726,725,376
20241118,145000,426342772,726,724,726,724,151
20241118,144900,426233446,725,725,725,725,1643
20241118,144800,425042271,725,726,726,725,4486
20241118,144700,421789886,726,726,726,726,50
20241118,144600,421753586,725,725,725,725,985
20241118,144500,421039461,725,725,725,725,30
20241118,144400,421017711,725,725,725,725,0
20241118,144300,421017711,725,725,725,725,0
20241118,144200,421017711,725,725,725,725,0
20241118,144100,421017711,725,725,725,725,0
20241118,144000,421017711,725,725,725,725,100
20241118,143900,420945211,726,726,726,726,5
20241118,143800,420941581,726,726,726,726,1
20241118,143700,420940855,726,726,726,726,27
20241118,143600,420921253,726,726,726,726,50
20241118,143500,420884953,726,726,726,726,500
20241118,143400,420521953,724,724,724,724,0
20241118,143300,420521953,724,724,724,724,0
20241118,143200,420521953,724,724,724,724,0
20241118,143100,420521953,724,724,724,724,0
20241118,143000,420521953,724,726,726,724,1100
20241118,142900,419723553,726,726,726,726,1
20241118,142800,419722827,724,724,724,724,615
20241118,142700,419277567,724,724,724,724,15
20241118,142600,419266707,726,724,726,724,2156
20241118,142500,417705734,724,724,724,724,0
20241118,142400,417705734,724,724,724,724,0
20241118,142300,417705734,724,724,724,724,0
20241118,142200,417705734,724,724,724,724,0
20241118,142100,417705734,724,724,724,724,112
20241118,142000,417624646,724,724,724,724,0
20241118,141900,417624646,724,724,724,724,0
20241118,141800,417624646,724,724,724,724,20
20241118,141700,417610166,724,724,724,724,1
20241118,141600,417609442,724,726,726,724,649
20241118,141500,417139562,724,726,726,724,202
20241118,141400,416993114,726,726,726,726,0
20241118,141300,416993114,726,726,726,726,0
20241118,141200,416993114,726,726,726,726,0
20241118,141100,416993114,726,726,726,726,1
20241118,141000,416992388,725,725,725,725,1045
20241118,140900,416234763,726,726,726,726,156
20241118,140800,416121507,726,726,726,726,513
20241118,140700,415749069,727,727,727,727,0
20241118,140600,415749069,727,727,727,727,1
20241118,140500,415748342,726,726,726,726,4
20241118,140400,415745438,729,726,729,726,501
20241118,140300,415381709,726,726,729,726,134
20241118,140200,415284128,728,728,728,728,0
20241118,140100,415284128,728,728,729,726,3013
20241118,140000,413090667,727,727,727,727,4
20241118,135900,413087759,726,727,728,726,688
20241118,135800,412586900,725,727,728,725,7022
20241118,135700,407478687,727,726,727,726,118
20241118,135600,407392915,725,725,725,725,0
20241118,135500,407392915,725,727,727,724,382
20241118,135400,407116310,724,725,726,724,751
20241118,135300,406572179,723,723,723,723,0
20241118,135200,406572179,723,725,725,723,20
20241118,135100,406557690,725,725,725,725,0
20241118,135000,406557690,725,724,725,724,37
20241118,134900,406530866,726,726,726,726,10
20241118,134800,406523606,726,726,726,726,1
20241118,134700,406522880,725,725,725,725,79
20241118,134600,406465605,723,725,725,723,7
20241118,134500,406460542,724,725,725,723,6
20241118,134400,406456198,721,721,721,721,0
20241118,134300,406456198,721,721,721,721,0
20241118,134200,406456198,721,725,725,721,7302
20241118,134100,401178442,726,726,726,726,1457
20241118,134000,400120660,727,726,727,726,1230
20241118,133900,399227676,726,726,727,726,434
20241118,133800,398912588,727,726,727,726,2007
20241118,133700,397455499,726,727,727,726,18
20241118,133600,397442420,726,727,727,726,2438
20241118,133500,395669997,726,726,727,726,740
20241118,133400,395132752,727,727,727,727,0
20241118,133300,395132752,727,727,727,727,3
20241118,133200,395130571,727,727,727,727,1
20241118,133100,395129844,728,728,728,728,0
20241118,133000,395129844,728,728,728,728,1
20241118,132900,395129116,728,728,728,728,1
20241118,132800,395128388,726,727,727,726,5985
20241118,132700,390782544,728,728,729,728,819
20241118,132600,390186311,729,729,729,729,0
20241118,132500,390186311,729,729,729,729,0
20241118,132400,390186311,729,729,729,729,55
20241118,132300,390146216,729,729,729,729,16
20241118,132200,390134552,729,729,729,729,135
20241118,132100,390036137,729,729,729,729,0
20241118,132000,390036137,729,729,729,729,10
20241118,131900,390028847,730,730,730,730,1
20241118,131800,390028117,729,729,729,729,10
20241118,131700,390020827,729,729,729,729,21
20241118,131600,390005518,731,730,731,730,2164
20241118,131500,388425697,731,731,731,731,2
20241118,131400,388424235,731,730,731,730,239
20241118,131300,388249664,730,730,730,729,503
20241118,131200,387882876,729,729,729,728,7304
20241118,131100,382558262,729,730,730,729,66
20241118,131000,382510146,729,729,729,729,103
20241118,130900,382435059,728,729,729,728,248
20241118,130800,382254467,728,729,729,728,4
20241118,130700,382251552,728,729,731,728,419
20241118,130600,381945606,729,729,730,729,5
20241118,130500,381941959,732,730,733,728,5501
20241118,130400,377914422,728,730,731,728,12
20241118,130300,377905667,728,729,731,728,3537
20241118,130200,375322675,730,728,730,727,8
20241118,130100,375316847,730,729,731,727,10
20241118,130000,375309553,727,728,731,727,51
20241118,125900,375272321,729,729,729,726,2448
20241118,125800,373487765,729,728,729,728,184
20241118,125700,373353809,729,729,729,729,130
20241118,125600,373259039,729,729,729,725,419
20241118,125500,372954420,729,730,730,729,11
20241118,125400,372946396,725,730,731,724,13611
20241118,125300,363077355,732,732,732,732,0
20241118,125200,363077355,732,732,732,729,690
20241118,125100,362572542,732,732,732,732,45
20241118,125000,362539602,732,729,732,729,11
20241118,124900,362531553,729,728,729,728,631
20241118,124800,362072165,728,728,728,728,1
20241118,124700,362071437,727,727,727,727,221
20241118,124600,361910770,727,727,727,727,808
20241118,124500,361323354,727,727,727,726,2254
20241118,124400,359686336,727,727,727,727,55
20241118,124300,359646351,728,728,728,728,1
20241118,124200,359645623,727,727,727,726,2206
20241118,124100,358041962,728,726,728,726,4382
20241118,124000,354860414,726,727,727,726,5000
20241118,123900,351228198,728,728,728,728,0
20241118,123800,351228198,728,729,729,728,12362
20241118,123700,342227662,729,729,729,729,2001
20241118,123600,340768933,731,731,731,731,1
20241118,123500,340768202,729,732,732,729,42
20241118,123400,340737578,732,732,732,732,7
20241118,123300,340732454,732,732,732,732,1723
20241118,123200,339471218,732,732,732,732,0
20241118,123100,339471218,732,732,732,732,3
20241118,123000,339469022,729,729,729,729,150
20241118,122900,339359672,733,728,733,728,173
20241118,122800,339233457,729,729,729,729,0
20241118,122700,339233457,729,729,729,729,2555
20241118,122600,337370862,729,729,729,729,8
20241118,122500,337365030,731,731,731,731,1
20241118,122400,337364299,728,728,728,728,291
20241118,122300,337152451,731,731,731,729,3770
20241118,122200,334403892,731,731,731,731,1
20241118,122100,334403161,730,730,730,730,1240
20241118,122000,333497961,731,730,732,730,672
20241118,121900,333006954,730,730,730,730,100
20241118,121800,332933954,733,733,733,733,0
20241118,121700,332933954,733,733,733,733,505
20241118,121600,332563789,733,733,733,733,0
20241118,121500,332563789,733,730,733,730,3001
20241118,121400,330373056,733,733,733,733,1840
20241118,121300,329024336,734,734,734,734,0
20241118,121200,329024336,734,732,734,732,3334
20241118,121100,326582602,732,731,732,731,214
20241118,121000,326426097,731,731,731,731,157
20241118,120900,326311330,730,730,730,730,48
20241118,120800,326276290,729,731,731,729,3143
20241118,120700,323983510,731,731,731,731,248
20241118,120600,323802222,731,731,731,731,0
20241118,120500,323802222,731,731,731,731,0
20241118,120400,323802222,731,731,731,731,1
20241118,120300,323801491,730,730,730,730,300
20241118,120200,323582491,730,730,730,730,3280
20241118,120100,321188091,731,731,731,731,38
20241118,120000,321160313,731,731,731,731,843
20241118,115900,320544080,732,731,732,731,1220
20241118,115800,319651260,733,731,733,731,102
20241118,115700,319576498,733,733,733,733,0
20241118,115600,319576498,733,733,733,731,1715
20241118,115500,318319693,733,733,733,733,0
20241118,115400,318319693,733,732,733,732,53
20241118,115300,318280866,732,731,732,731,4
20241118,115200,318277941,731,731,731,731,0
20241118,115100,318277941,731,731,731,731,0
20241118,115000,318277941,731,731,731,731,111
20241118,114900,318196800,731,731,731,731,0
20241118,114800,318196800,731,731,731,731,0
20241118,114700,318196800,731,731,731,731,423
20241118,114600,317887587,731,731,731,731,0
20241118,114500,317887587,731,732,732,731,3595
20241118,114400,315259624,732,731,732,731,4473
20241118,114300,311989860,731,731,731,731,0
20241118,114200,311989860,731,731,731,731,1000
20241118,114100,311258860,731,731,731,731,5
20241118,114000,311255205,729,729,729,729,0
20241118,113900,311255205,729,730,730,729,1000
20241118,113800,310526197,730,730,730,730,0
20241118,113700,310526197,730,730,730,730,16
20241118,113600,310514517,729,730,730,729,7097
20241118,113500,305340701,731,731,731,731,0
20241118,113400,305340701,731,731,731,731,10
20241118,113300,305333391,731,731,731,731,0
20241118,113200,305333391,731,731,731,731,1
20241118,113100,305332660,729,729,729,729,0
20241118,113000,305332660,729,729,730,729,3032
20241118,112900,303122315,730,731,731,730,3494
20241118,112800,300571681,731,731,731,731,809
20241118,112700,299980302,731,731,731,731,3834
20241118,112600,297177648,733,731,733,731,27
20241118,112500,297157907,733,733,733,733,6
20241118,112400,297153509,733,732,733,732,1943
20241118,112300,295731214,732,732,732,732,963
20241118,112200,295026298,732,732,732,732,23
20241118,112100,295009462,733,733,733,733,1
20241118,112000,295008729,732,732,732,732,0
20241118,111900,295008729,732,732,732,732,682
20241118,111800,294509505,732,731,732,731,37
20241118,111700,294482423,731,731,731,731,506
20241118,111600,294112537,731,731,731,731,2
20241118,111500,294111075,731,732,732,731,66
20241118,111400,294062828,732,732,732,732,0
20241118,111300,294062828,732,732,732,732,3
20241118,111200,294060632,731,731,731,731,10
20241118,111100,294053322,731,731,733,731,1543
20241118,111000,292924847,732,732,732,732,0
20241118,110900,292924847,732,732,732,732,200
20241118,110800,292778447,732,732,732,732,529
20241118,110700,292391219,731,731,731,731,44
20241118,110600,292359055,731,733,733,731,106
20241118,110500,292281549,732,732,732,732,0
20241118,110400,292281549,732,732,732,732,35
20241118,110300,292255929,730,730,730,730,22
20241118,110200,292239869,730,730,730,730,442
20241118,110100,291917209,730,730,730,730,3
20241118,110000,291915019,733,733,733,733,1
20241118,105900,291914286,731,731,732,731,514
20241118,105800,291538140,732,731,732,731,263
20241118,105700,291345886,732,732,732,732,8
20241118,105600,291340030,732,733,733,732,602
20241118,105500,290899343,735,735,735,735,0
20241118,105400,290899343,735,735,735,735,0
20241118,105300,290899343,735,734,735,730,11965
20241118,105200,282151985,735,735,735,735,10
20241118,105100,282144635,735,734,735,734,37
20241118,105000,282117476,734,733,734,733,731
20241118,104900,281581353,734,734,734,734,0
20241118,104800,281581353,734,734,734,734,26
20241118,104700,281562269,732,732,732,732,0
20241118,104600,281562269,732,735,735,732,994
20241118,104500,280834565,734,734,734,734,17
20241118,104400,280822087,733,734,734,731,1454
20241118,104300,279756308,735,735,735,735,109
20241118,104200,279676193,736,736,736,736,2
20241118,104100,279674721,736,735,736,735,1199
20241118,104000,278792449,736,735,736,735,1976
20241118,103900,277338313,736,733,736,733,1121
20241118,103800,276514414,735,735,735,735,0
20241118,103700,276514414,735,735,735,735,8010
20241118,103600,270627064,733,734,734,733,24719
20241118,103500,252506398,733,734,734,733,41
20241118,103400,252476330,734,734,734,734,1353
20241118,103300,251483228,734,734,734,734,12
20241118,103200,251474420,734,734,734,733,38
20241118,103100,251446558,733,733,733,733,0
20241118,103000,251446558,733,733,734,733,6210
20241118,102900,246888746,734,734,734,734,0
20241118,102800,246888746,734,734,734,734,100
20241118,102700,246815346,734,733,734,733,25
20241118,102600,246797020,729,734,734,729,7001
20241118,102500,241683184,731,734,734,731,5011
20241118,102400,238018546,734,734,734,734,0
20241118,102300,238018546,734,734,734,734,1947
20241118,102200,236589448,734,732,734,729,24100
20241118,102100,218991275,734,734,734,734,4377
20241118,102000,215778557,734,734,734,734,100
20241118,101900,215705157,734,734,734,734,640
20241118,101800,215235397,735,732,735,732,2738
20241118,101700,213225897,734,735,735,734,3233
20241118,101600,210850642,735,734,735,734,1460
20241118,101500,209778997,734,732,734,732,356
20241118,101400,209518403,734,734,734,734,501
20241118,101300,209150669,732,734,734,732,7237
20241118,101200,203841405,734,732,734,732,35
20241118,101100,203815723,734,732,734,731,6460
20241118,101000,199085649,733,734,735,733,6217
20241118,100900,194528278,734,734,734,734,0
20241118,100800,194528278,734,734,734,734,1052
20241118,100700,193756110,734,734,734,734,102
20241118,100600,193681242,734,735,735,734,2981
20241118,100500,191493157,735,736,736,735,1205
20241118,100400,190607457,735,736,736,735,1542
20241118,100300,189474066,735,735,736,735,506
20241118,100200,189102155,735,735,735,735,3549
20241118,100100,186493640,735,734,735,734,81
20241118,100000,186434119,733,734,735,733,3734
20241118,095900,183694008,735,735,735,735,135
20241118,095800,183594783,734,735,735,734,174
20241118,095700,183466894,735,734,735,734,2120
20241118,095600,181910813,735,734,735,734,1161
20241118,095500,181058629,735,735,735,735,19
20241118,095400,181044664,733,734,734,733,2523
20241118,095300,179193952,734,734,734,733,183
20241118,095200,179059633,735,735,735,734,1063
20241118,095100,178278333,734,734,734,733,1612
20241118,095000,177095130,734,734,734,734,100
20241118,094900,177021730,734,735,735,734,2943
20241118,094800,174860418,735,735,735,734,332
20241118,094700,174616498,735,731,735,731,9698
20241118,094600,167498401,733,733,733,733,6862
20241118,094500,162468555,733,731,733,731,1961
20241118,094400,161034664,731,731,731,730,336
20241118,094300,160789057,730,730,730,730,38
20241118,094200,160761317,730,731,731,730,1601
20241118,094100,159591986,731,731,731,731,2
20241118,094000,159590524,731,731,731,730,218
20241118,093900,159431167,731,731,731,731,223
20241118,093800,159268154,732,731,732,731,1120
20241118,093700,158448317,732,730,732,730,4165
20241118,093600,155404201,730,730,730,730,5823
20241118,093500,151153411,730,730,730,729,6792
20241118,093400,146198553,730,731,733,730,5348
20241118,093300,142290416,732,733,733,732,2321
20241118,093200,140591425,733,733,733,732,5289
20241118,093100,136719838,733,733,733,732,2114
20241118,093000,135172317,733,732,733,731,4588
20241118,092900,131809523,732,732,733,731,15358
20241118,092800,120567395,731,731,732,731,6464
20241118,092700,115842194,731,730,731,727,2983
20241118,092600,113662356,727,731,731,727,2001
20241118,092500,112199629,726,726,726,726,0
20241118,092400,112199629,726,731,731,726,4172
20241118,092300,109160397,730,730,731,730,2165
20241118,092200,107579946,729,732,732,729,22
20241118,092100,107563866,732,730,732,729,692
20241118,092000,107058591,732,731,732,731,2593
20241118,091900,105161196,731,731,731,731,796
20241118,091800,104579320,732,731,732,730,880
20241118,091700,103936503,730,732,733,730,8082
20241118,091600,98027795,730,727,731,727,12358
20241118,091500,89006300,726,726,730,726,21744
20241118,091400,73173088,726,726,729,726,1011
20241118,091300,72438599,727,727,727,726,15
20241118,091200,72427695,726,732,732,726,4774
20241118,091100,68954014,732,728,734,728,13806
20241118,091000,58861002,728,727,728,726,2469
20241118,090900,57066711,728,727,728,727,514
20241118,090800,56693032,722,724,727,722,817
20241118,090700,56102696,718,726,726,718,14193
20241118,090600,45864781,724,726,726,724,1144
20241118,090500,45036521,721,722,725,721,3397
20241118,090400,42584996,727,728,728,725,2719
20241118,090300,40612916,729,724,735,723,8559
20241118,090200,34366226,723,718,723,713,21281
20241118,090100,19049653,720,718,720,718,2149
20241118,090000,17503773,718,710,718,709,24617