stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,185900,325401502,614,614,614,614,1341
20241119,185800,325401502,614,614,614,614,0
20241119,185700,325401502,614,614,614,614,0
20241119,185600,325401502,614,614,614,614,0
20241119,185500,325401502,614,614,614,614,0
20241119,185400,325401502,614,614,614,614,0
20241119,185300,325401502,614,614,614,614,0
20241119,185200,325401502,614,614,614,614,0
20241119,185100,325401502,614,614,614,614,0
20241119,185000,325401502,614,614,614,614,0
20241119,184900,325401502,614,614,614,614,0
20241119,184800,325401502,614,614,614,614,0
20241119,184700,325401502,614,614,614,614,0
20241119,184600,325401502,614,614,614,614,0
20241119,184500,325401502,614,614,614,614,0
20241119,184400,325401502,614,614,614,614,0
20241119,184300,325401502,614,614,614,614,0
20241119,184200,325401502,614,614,614,614,0
20241119,184100,325401502,614,614,614,614,0
20241119,184000,325401502,614,614,614,614,0
20241119,183900,325401502,614,614,614,614,0
20241119,183800,325401502,614,614,614,614,0
20241119,183700,325401502,614,614,614,614,0
20241119,183600,325401502,614,614,614,614,0
20241119,183500,325401502,614,614,614,614,0
20241119,183400,325401502,614,614,614,614,0
20241119,183300,325401502,614,614,614,614,0
20241119,183200,325401502,614,614,614,614,0
20241119,183100,325401502,614,614,614,614,0
20241119,183000,325401502,614,614,614,614,0
20241119,182900,325401502,614,614,614,614,1341
20241119,182800,325401502,614,614,614,614,0
20241119,182700,325401502,614,614,614,614,0
20241119,182600,325401502,614,614,614,614,0
20241119,182500,325401502,614,614,614,614,0
20241119,182400,325401502,614,614,614,614,0
20241119,182300,325401502,614,614,614,614,0
20241119,182200,325401502,614,614,614,614,0
20241119,182100,325401502,614,614,614,614,0
20241119,182000,325401502,614,614,614,614,0
20241119,181900,325401502,614,614,614,614,0
20241119,181800,325401502,614,614,614,614,0
20241119,181700,325401502,614,614,614,614,0
20241119,181600,325401502,614,614,614,614,0
20241119,181500,325401502,614,614,614,614,0
20241119,181400,325401502,614,614,614,614,0
20241119,181300,325401502,614,614,614,614,0
20241119,181200,325401502,614,614,614,614,0
20241119,181100,325401502,614,614,614,614,0
20241119,181000,325401502,614,614,614,614,0
20241119,180900,325401502,614,614,614,614,0
20241119,180800,325401502,614,614,614,614,0
20241119,180700,325401502,614,614,614,614,0
20241119,180600,325401502,614,614,614,614,0
20241119,180500,325401502,614,614,614,614,0
20241119,180400,325401502,614,614,614,614,0
20241119,180300,325401502,614,614,614,614,0
20241119,180200,325401502,614,614,614,614,0
20241119,180100,325401502,614,614,614,614,0
20241119,180000,325401502,614,614,614,614,0
20241119,175900,325401502,614,614,614,614,1341
20241119,175800,325401502,614,614,614,614,0
20241119,175700,325401502,614,614,614,614,0
20241119,175600,325401502,614,614,614,614,0
20241119,175500,325401502,614,614,614,614,0
20241119,175400,325401502,614,614,614,614,0
20241119,175300,325401502,614,614,614,614,0
20241119,175200,325401502,614,614,614,614,0
20241119,175100,325401502,614,614,614,614,0
20241119,175000,325401502,614,614,614,614,0
20241119,174900,325401502,614,614,614,614,0
20241119,174800,325401502,614,614,614,614,0
20241119,174700,325401502,614,614,614,614,0
20241119,174600,325401502,614,614,614,614,0
20241119,174500,325401502,614,614,614,614,0
20241119,174400,325401502,614,614,614,614,0
20241119,174300,325401502,614,614,614,614,0
20241119,174200,325401502,614,614,614,614,0
20241119,174100,325401502,614,614,614,614,0
20241119,174000,325401502,614,614,614,614,0
20241119,173900,325401502,614,614,614,614,0
20241119,173800,325401502,614,614,614,614,0
20241119,173700,325401502,614,614,614,614,0
20241119,173600,325401502,614,614,614,614,0
20241119,173500,325401502,614,614,614,614,0
20241119,173400,325401502,614,614,614,614,0
20241119,173300,325401502,614,614,614,614,0
20241119,173200,325401502,614,614,614,614,0
20241119,173100,325401502,614,614,614,614,0
20241119,173000,325401502,614,614,614,614,0
20241119,172900,325401502,614,614,614,614,1341
20241119,172800,325401502,614,614,614,614,0
20241119,172700,325401502,614,614,614,614,0
20241119,172600,325401502,614,614,614,614,0
20241119,172500,325401502,614,614,614,614,0
20241119,172400,325401502,614,614,614,614,0
20241119,172300,325401502,614,614,614,614,0
20241119,172200,325401502,614,614,614,614,0
20241119,172100,325401502,614,614,614,614,0
20241119,172000,325401502,614,614,614,614,0
20241119,171900,325401502,614,614,614,614,0
20241119,171800,325401502,614,614,614,614,0
20241119,171700,325401502,614,614,614,614,0
20241119,171600,325401502,614,614,614,614,0
20241119,171500,325401502,614,614,614,614,0
20241119,171400,325401502,614,614,614,614,0
20241119,171300,325401502,614,614,614,614,0
20241119,171200,325401502,614,614,614,614,0
20241119,171100,325401502,614,614,614,614,0
20241119,171000,325401502,614,614,614,614,0
20241119,170900,325401502,614,614,614,614,0
20241119,170800,325401502,614,614,614,614,0
20241119,170700,325401502,614,614,614,614,0
20241119,170600,325401502,614,614,614,614,0
20241119,170500,325401502,614,614,614,614,0
20241119,170400,325401502,614,614,614,614,0
20241119,170300,325401502,614,614,614,614,0
20241119,170200,325401502,614,614,614,614,0
20241119,170100,325401502,614,614,614,614,0
20241119,170000,325401502,614,614,614,614,0
20241119,165900,325401502,614,614,614,614,1341
20241119,165800,325401502,614,614,614,614,0
20241119,165700,325401502,614,614,614,614,0
20241119,165600,325401502,614,614,614,614,0
20241119,165500,325401502,614,614,614,614,0
20241119,165400,325401502,614,614,614,614,0
20241119,165300,325401502,614,614,614,614,0
20241119,165200,325401502,614,614,614,614,0
20241119,165100,325401502,614,614,614,614,0
20241119,165000,325401502,614,614,614,614,0
20241119,164900,325401502,614,614,614,614,0
20241119,164800,325401502,614,614,614,614,0
20241119,164700,325401502,614,614,614,614,0
20241119,164600,325401502,614,614,614,614,0
20241119,164500,325401502,614,614,614,614,0
20241119,164400,325401502,614,614,614,614,0
20241119,164300,325401502,614,614,614,614,0
20241119,164200,325401502,614,614,614,614,0
20241119,164100,325401502,614,614,614,614,0
20241119,164000,325401502,614,614,614,614,0
20241119,163900,325401502,614,614,614,614,0
20241119,163800,325401502,614,614,614,614,0
20241119,163700,325401502,614,614,614,614,0
20241119,163600,325401502,614,614,614,614,0
20241119,163500,325401502,614,614,614,614,0
20241119,163400,325401502,614,614,614,614,0
20241119,163300,325401502,614,614,614,614,0
20241119,163200,325401502,614,614,614,614,0
20241119,163100,325401502,614,614,614,614,0
20241119,163000,325401502,614,614,614,614,0
20241119,162900,325401502,614,614,614,614,1341
20241119,162800,325401502,614,614,614,614,0
20241119,162700,325401502,614,614,614,614,0
20241119,162600,325401502,614,614,614,614,0
20241119,162500,325401502,614,614,614,614,0
20241119,162400,325401502,614,614,614,614,0
20241119,162300,325401502,614,614,614,614,0
20241119,162200,325401502,614,614,614,614,0
20241119,162100,325401502,614,614,614,614,0
20241119,162000,325401502,614,614,614,614,0
20241119,161900,325401502,614,614,614,614,0
20241119,161800,325401502,614,614,614,614,0
20241119,161700,325401502,614,614,614,614,0
20241119,161600,325401502,614,614,614,614,0
20241119,161500,325401502,614,614,614,614,0
20241119,161400,325401502,614,614,614,614,0
20241119,161300,325401502,614,614,614,614,0
20241119,161200,325401502,614,614,614,614,0
20241119,161100,325401502,614,614,614,614,0
20241119,161000,325401502,614,614,614,614,0
20241119,160900,325401502,614,614,614,614,0
20241119,160800,325401502,614,614,614,614,0
20241119,160700,325401502,614,614,614,614,0
20241119,160600,325401502,614,614,614,614,0
20241119,160500,325401502,614,614,614,614,0
20241119,160400,325401502,614,614,614,614,0
20241119,160300,325401502,614,614,614,614,0
20241119,160200,325401502,614,614,614,614,0
20241119,160100,325401502,614,614,614,614,0
20241119,160000,325401502,614,614,614,614,0
20241119,155900,325401502,614,614,614,614,1341
20241119,155800,325401502,614,614,614,614,0
20241119,155700,325401502,614,614,614,614,0
20241119,155600,325401502,614,614,614,614,0
20241119,155500,325401502,614,614,614,614,0
20241119,155400,325401502,614,614,614,614,0
20241119,155300,325401502,614,614,614,614,0
20241119,155200,325401502,614,614,614,614,0
20241119,155100,325401502,614,614,614,614,0
20241119,155000,325401502,614,614,614,614,0
20241119,154900,325401502,614,614,614,614,0
20241119,154800,325401502,614,614,614,614,0
20241119,154700,325401502,614,614,614,614,0
20241119,154600,325401502,614,614,614,614,0
20241119,154500,325401502,614,614,614,614,0
20241119,154400,325401502,614,614,614,614,0
20241119,154300,325401502,614,614,614,614,0
20241119,154200,325401502,614,614,614,614,0
20241119,154100,325401502,614,614,614,614,0
20241119,154000,325401502,614,614,614,614,0
20241119,153900,325401502,614,614,614,614,0
20241119,153800,325401502,614,614,614,614,0
20241119,153700,325401502,614,614,614,614,0
20241119,153600,325401502,614,614,614,614,0
20241119,153500,325401502,614,614,614,614,0
20241119,153400,325401502,614,614,614,614,0
20241119,153300,325401502,614,614,614,614,0
20241119,153200,325401502,614,614,614,614,0
20241119,153100,325401502,614,614,614,614,0
20241119,153000,325401502,614,614,614,614,1341
20241119,152900,324578128,615,615,615,615,0
20241119,152800,324578128,615,615,615,615,0
20241119,152700,324578128,615,615,615,615,0
20241119,152600,324578128,615,615,615,615,0
20241119,152500,324578128,615,615,615,615,0
20241119,152400,324578128,615,615,615,615,0
20241119,152300,324578128,615,615,615,615,0
20241119,152200,324578128,615,615,615,615,0
20241119,152100,324578128,615,615,615,615,0
20241119,152000,324578128,615,615,615,615,0
20241119,151900,324578128,615,615,615,613,1560
20241119,151800,323619511,615,615,615,614,234
20241119,151700,323475765,616,616,616,616,0
20241119,151600,323475765,616,616,616,616,0
20241119,151500,323475765,616,616,616,616,70
20241119,151400,323432645,616,616,616,616,27
20241119,151300,323416013,616,616,616,616,20
20241119,151200,323403693,617,617,617,617,0
20241119,151100,323403693,617,617,617,617,1
20241119,151000,323403076,613,613,613,613,0
20241119,150900,323403076,613,616,616,613,165
20241119,150800,323301924,621,621,621,621,0
20241119,150700,323301924,621,621,621,621,0
20241119,150600,323301924,621,621,621,621,0
20241119,150500,323301924,621,621,621,621,90
20241119,150400,323246034,621,621,621,621,0
20241119,150300,323246034,621,618,621,612,1896
20241119,150200,322080583,619,619,619,619,502
20241119,150100,321769845,625,625,625,625,1
20241119,150000,321769220,626,626,626,626,573
20241119,145900,321410522,626,623,627,622,38
20241119,145800,321386727,622,616,622,616,793
20241119,145700,320896688,616,616,616,616,0
20241119,145600,320896688,616,616,616,616,1
20241119,145500,320896072,613,616,616,613,319
20241119,145400,320700522,612,612,612,612,0
20241119,145300,320700522,612,612,612,612,383
20241119,145200,320466126,616,612,616,612,3002
20241119,145100,318628894,616,616,616,616,3
20241119,145000,318627046,617,614,617,614,886
20241119,144900,318082404,614,614,614,614,100
20241119,144800,318021004,614,614,614,614,0
20241119,144700,318021004,614,614,614,614,0
20241119,144600,318021004,614,615,615,614,233
20241119,144500,317877791,615,615,615,615,0
20241119,144400,317877791,615,615,615,615,1
20241119,144300,317877176,615,615,615,615,0
20241119,144200,317877176,615,615,615,615,3
20241119,144100,317875331,614,614,614,614,413
20241119,144000,317621749,616,615,616,615,42
20241119,143900,317595884,615,613,615,612,1113
20241119,143800,316913668,612,611,612,611,1337
20241119,143700,316095489,611,611,611,611,200
20241119,143600,315973289,610,610,610,610,0
20241119,143500,315973289,610,610,610,610,1
20241119,143400,315972679,610,610,610,610,10
20241119,143300,315966579,609,609,609,609,0
20241119,143200,315966579,609,611,611,609,11856
20241119,143100,308745921,612,612,612,612,0
20241119,143000,308745921,612,612,612,612,0
20241119,142900,308745921,612,612,612,612,0
20241119,142800,308745921,612,612,612,612,0
20241119,142700,308745921,612,609,612,609,6
20241119,142600,308742252,608,608,608,608,0
20241119,142500,308742252,608,608,608,608,0
20241119,142400,308742252,608,608,608,608,0
20241119,142300,308742252,608,608,608,608,29
20241119,142200,308724620,612,612,612,612,0
20241119,142100,308724620,612,612,612,612,1
20241119,142000,308724008,612,612,612,612,0
20241119,141900,308724008,612,612,612,612,0
20241119,141800,308724008,612,612,612,612,0
20241119,141700,308724008,612,612,612,612,1
20241119,141600,308723396,608,608,608,608,0
20241119,141500,308723396,608,608,608,608,0
20241119,141400,308723396,608,608,608,608,10
20241119,141300,308717316,608,608,608,608,0
20241119,141200,308717316,608,608,608,608,0
20241119,141100,308717316,608,608,608,608,0
20241119,141000,308717316,608,608,608,608,0
20241119,140900,308717316,608,608,608,608,0
20241119,140800,308717316,608,608,608,608,0
20241119,140700,308717316,608,608,608,608,0
20241119,140600,308717316,608,608,608,608,0
20241119,140500,308717316,608,608,608,608,0
20241119,140400,308717316,608,608,608,608,0
20241119,140300,308717316,608,608,608,608,0
20241119,140200,308717316,608,608,608,608,0
20241119,140100,308717316,608,608,608,608,0
20241119,140000,308717316,608,608,608,608,0
20241119,135900,308717316,608,608,608,608,4999
20241119,135800,305677924,612,612,612,612,0
20241119,135700,305677924,612,612,612,612,0
20241119,135600,305677924,612,612,612,612,1
20241119,135500,305677312,608,608,608,608,0
20241119,135400,305677312,608,608,608,608,0
20241119,135300,305677312,608,608,608,608,0
20241119,135200,305677312,608,608,608,608,0
20241119,135100,305677312,608,608,608,608,0
20241119,135000,305677312,608,608,608,608,0
20241119,134900,305677312,608,609,609,608,536
20241119,134800,305350924,613,613,613,613,0
20241119,134700,305350924,613,613,613,613,21
20241119,134600,305338051,614,614,614,614,0
20241119,134500,305338051,614,614,614,614,0
20241119,134400,305338051,614,614,614,614,0
20241119,134300,305338051,614,614,614,614,0
20241119,134200,305338051,614,614,614,614,0
20241119,134100,305338051,614,614,614,614,0
20241119,134000,305338051,614,614,614,614,0
20241119,133900,305338051,614,614,614,614,0
20241119,133800,305338051,614,614,614,614,1
20241119,133700,305337437,614,614,614,614,0
20241119,133600,305337437,614,614,614,614,0
20241119,133500,305337437,614,614,614,614,10
20241119,133400,305331297,614,614,614,614,0
20241119,133300,305331297,614,614,614,614,0
20241119,133200,305331297,614,614,614,614,0
20241119,133100,305331297,614,614,614,614,1
20241119,133000,305330683,608,608,608,608,0
20241119,132900,305330683,608,608,608,608,0
20241119,132800,305330683,608,608,608,608,0
20241119,132700,305330683,608,608,608,608,0
20241119,132600,305330683,608,610,610,608,1354
20241119,132500,304506527,614,616,616,614,167
20241119,132400,304403914,616,616,616,616,91
20241119,132300,304347858,615,615,615,615,300
20241119,132200,304163358,614,612,614,612,178
20241119,132100,304054196,608,608,608,608,500
20241119,132000,303750196,609,608,609,608,588
20241119,131900,303392666,608,608,608,608,1
20241119,131800,303392058,608,608,608,608,0
20241119,131700,303392058,608,607,608,607,548
20241119,131600,303059183,608,608,608,608,2
20241119,131500,303057967,608,608,608,608,2
20241119,131400,303056751,609,609,609,609,1
20241119,131300,303056142,608,608,608,608,2
20241119,131200,303054926,609,609,609,609,0
20241119,131100,303054926,609,609,609,609,1
20241119,131000,303054317,609,609,609,609,0
20241119,130900,303054317,609,609,609,609,1
20241119,130800,303053708,609,609,609,609,23
20241119,130700,303039701,609,609,609,609,0
20241119,130600,303039701,609,609,609,609,0
20241119,130500,303039701,609,609,609,609,0
20241119,130400,303039701,609,609,609,609,0
20241119,130300,303039701,609,609,609,609,0
20241119,130200,303039701,609,609,609,609,0
20241119,130100,303039701,609,609,609,609,0
20241119,130000,303039701,609,609,609,609,0
20241119,125900,303039701,609,609,609,609,0
20241119,125800,303039701,609,609,609,609,0
20241119,125700,303039701,609,609,609,609,0
20241119,125600,303039701,609,609,609,609,0
20241119,125500,303039701,609,609,609,609,0
20241119,125400,303039701,609,609,609,609,0
20241119,125300,303039701,609,609,609,609,11
20241119,125200,303033002,606,606,606,606,157
20241119,125100,302937860,606,606,606,606,82
20241119,125000,302888168,609,609,609,609,0
20241119,124900,302888168,609,609,609,609,0
20241119,124800,302888168,609,609,609,609,0
20241119,124700,302888168,609,609,609,609,0
20241119,124600,302888168,609,609,609,609,1
20241119,124500,302887559,608,608,608,608,10
20241119,124400,302881479,612,612,612,612,0
20241119,124300,302881479,612,612,612,612,0
20241119,124200,302881479,612,612,612,612,0
20241119,124100,302881479,612,612,612,612,0
20241119,124000,302881479,612,612,612,612,1
20241119,123900,302880867,607,607,607,607,441
20241119,123800,302613180,607,607,607,607,0
20241119,123700,302613180,607,608,608,607,94
20241119,123600,302556035,608,608,608,608,250
20241119,123500,302404035,611,611,611,611,0
20241119,123400,302404035,611,611,611,611,2
20241119,123300,302402813,611,611,611,611,0
20241119,123200,302402813,611,611,611,611,0
20241119,123100,302402813,611,611,611,611,0
20241119,123000,302402813,611,611,611,610,582
20241119,122900,302047569,611,611,611,611,1560
20241119,122800,301094409,614,614,614,614,5
20241119,122700,301091339,617,611,617,611,2
20241119,122600,301090111,611,611,611,611,0
20241119,122500,301090111,611,611,611,611,807
20241119,122400,300597034,611,611,611,611,0
20241119,122300,300597034,611,612,612,611,500
20241119,122200,300291189,621,621,621,621,0
20241119,122100,300291189,621,612,621,612,10
20241119,122000,300285060,622,622,622,622,0
20241119,121900,300285060,622,622,622,622,0
20241119,121800,300285060,622,622,622,622,0
20241119,121700,300285060,622,621,622,621,8
20241119,121600,300280090,610,610,610,610,0
20241119,121500,300280090,610,610,610,610,0
20241119,121400,300280090,610,610,610,610,5
20241119,121300,300277040,623,623,623,623,0
20241119,121200,300277040,623,623,623,623,0
20241119,121100,300277040,623,623,624,623,194
20241119,121000,300156177,623,623,623,622,7404
20241119,120900,295543589,623,619,623,619,1368
20241119,120800,294691865,619,614,619,614,354
20241119,120700,294474030,614,610,614,609,1675
20241119,120600,293452576,615,615,615,615,0
20241119,120500,293452576,615,615,615,615,1
20241119,120400,293451961,613,613,613,613,1
20241119,120300,293451348,612,613,613,610,325
20241119,120200,293252812,614,616,616,614,36
20241119,120100,293230675,617,618,618,617,196
20241119,120000,293109643,624,624,624,624,0
20241119,115900,293109643,624,624,624,624,0
20241119,115800,293109643,624,624,624,624,0
20241119,115700,293109643,624,624,624,624,7
20241119,115600,293105275,624,624,624,624,5
20241119,115500,293102155,628,628,628,628,0
20241119,115400,293102155,628,628,628,628,0
20241119,115300,293102155,628,626,628,626,157
20241119,115200,293003815,626,615,626,615,801
20241119,115100,292511189,627,628,628,627,39
20241119,115000,292486701,629,629,629,629,0
20241119,114900,292486701,629,628,629,628,10
20241119,114800,292480419,629,628,629,628,36
20241119,114700,292457804,616,629,629,616,4314
20241119,114600,289744649,629,628,629,616,1383
20241119,114500,288876126,628,628,628,628,0
20241119,114400,288876126,628,625,628,625,5575
20241119,114300,285391728,625,625,625,625,19
20241119,114200,285379853,625,625,625,625,0
20241119,114100,285379853,625,625,625,625,36
20241119,114000,285357353,625,625,625,625,0
20241119,113900,285357353,625,625,625,625,0
20241119,113800,285357353,625,625,625,624,11
20241119,113700,285350479,625,625,625,625,2001
20241119,113600,284099854,625,625,625,625,508
20241119,113500,283782354,625,624,625,624,216
20241119,113400,283647495,624,625,625,624,366
20241119,113300,283418790,625,621,628,621,837
20241119,113200,282897489,621,620,621,619,511
20241119,113100,282580547,619,619,619,619,943
20241119,113000,281996830,619,619,619,619,59
20241119,112900,281960309,615,615,615,615,1
20241119,112800,281959694,614,614,614,614,0
20241119,112700,281959694,614,614,614,614,0
20241119,112600,281959694,614,620,620,614,394
20241119,112500,281715712,620,616,620,616,761
20241119,112400,281246928,616,616,616,616,1
20241119,112300,281246312,616,616,616,616,2
20241119,112200,281245080,612,612,612,612,0
20241119,112100,281245080,612,616,616,612,196
20241119,112000,281125086,619,619,619,619,348
20241119,111900,280909674,619,618,619,618,53
20241119,111800,280876905,614,614,614,614,0
20241119,111700,280876905,614,614,614,614,1
20241119,111600,280876291,613,615,615,613,13
20241119,111500,280868317,614,614,614,614,271
20241119,111400,280701923,614,616,616,614,46
20241119,111300,280673641,617,617,617,617,18
20241119,111200,280662535,621,620,621,620,145
20241119,111100,280572555,621,621,621,621,0
20241119,111000,280572555,621,621,621,621,0
20241119,110900,280572555,621,620,621,620,1501
20241119,110800,279641174,620,620,620,620,10
20241119,110700,279634974,620,619,621,619,10125
20241119,110600,273351437,610,610,610,610,0
20241119,110500,273351437,610,610,610,610,0
20241119,110400,273351437,610,615,621,610,5165
20241119,110300,270155130,615,615,615,615,0
20241119,110200,270155130,615,615,615,615,0
20241119,110100,270155130,615,615,615,615,41
20241119,110000,270129915,616,611,616,611,200
20241119,105900,270006900,611,611,611,609,670
20241119,105800,269598334,611,611,611,611,0
20241119,105700,269598334,611,608,611,608,1648
20241119,105600,268591436,608,608,608,608,20
20241119,105500,268579276,607,607,607,607,0
20241119,105400,268579276,607,608,608,607,900
20241119,105300,268032926,615,611,615,611,1201
20241119,105200,267298935,611,609,611,609,2870
20241119,105100,265548897,609,609,609,609,0
20241119,105000,265548897,609,605,609,605,19
20241119,104900,265537394,609,609,609,609,1
20241119,104800,265536785,609,609,609,609,0
20241119,104700,265536785,609,608,609,608,50
20241119,104600,265506375,608,608,608,608,1
20241119,104500,265505767,601,601,601,601,0
20241119,104400,265505767,601,601,601,601,1
20241119,104300,265505166,608,608,608,608,37
20241119,104200,265482670,608,608,608,608,27
20241119,104100,265466254,608,608,608,608,5
20241119,104000,265463214,600,609,610,600,3700
20241119,103900,263225432,609,608,609,608,25
20241119,103800,263210230,608,608,608,608,0
20241119,103700,263210230,608,605,608,605,202
20241119,103600,263088014,606,606,607,605,70
20241119,103500,263045614,604,604,604,604,0
20241119,103400,263045614,604,604,604,604,645
20241119,103300,262656034,604,602,604,602,2
20241119,103200,262654828,602,602,602,602,682
20241119,103100,262244264,601,600,601,600,3840
20241119,103000,259939939,601,600,601,596,1339
20241119,102900,259138290,603,603,603,603,0
20241119,102800,259138290,603,602,603,600,9328
20241119,102700,253538063,602,602,602,602,0
20241119,102600,253538063,602,602,602,602,30
20241119,102500,253520003,602,602,602,602,0
20241119,102400,253520003,602,602,602,602,405
20241119,102300,253276193,602,602,602,602,196
20241119,102200,253158201,603,603,603,603,0
20241119,102100,253158201,603,603,603,603,25
20241119,102000,253143126,603,603,603,603,30
20241119,101900,253125036,602,603,603,602,20
20241119,101800,253112986,600,604,604,600,975
20241119,101700,252527746,600,600,601,600,400
20241119,101600,252287714,600,601,601,600,1392
20241119,101500,251451534,604,604,604,604,33
20241119,101400,251431602,602,607,607,602,10116
20241119,101300,245320210,609,609,609,609,0
20241119,101200,245320210,609,610,611,605,1663
20241119,101100,244309866,607,610,610,607,1501
20241119,101000,243398086,610,612,612,610,147
20241119,100900,243308196,612,612,614,610,494
20241119,100800,243006192,615,614,615,614,100
20241119,100700,242944708,614,614,614,614,9
20241119,100600,242939182,615,614,615,609,226
20241119,100500,242801247,615,609,615,609,164
20241119,100400,242701359,615,615,615,608,3
20241119,100300,242699521,615,615,615,609,281
20241119,100200,242528380,615,609,615,609,261
20241119,100100,242369419,615,616,616,609,164
20241119,100000,242269517,616,616,616,616,910
20241119,095900,241708957,616,616,616,616,103
20241119,095800,241645509,607,607,607,607,0
20241119,095700,241645509,607,612,612,607,4361
20241119,095600,238989211,617,612,617,612,2952
20241119,095500,237167877,612,617,617,612,268
20241119,095400,237003611,614,620,620,614,172
20241119,095300,236897883,620,613,620,613,2374
20241119,095200,235435461,610,610,613,610,3345
20241119,095100,233390517,610,610,610,610,2
20241119,095000,233389297,604,605,605,604,2694
20241119,094900,231761851,604,610,610,604,4398
20241119,094800,229104947,611,604,611,604,33
20241119,094700,229084876,604,605,605,604,815
20241119,094600,228592386,604,605,605,604,6060
20241119,094500,224932006,604,605,605,604,257
20241119,094400,224776657,604,604,608,604,4155
20241119,094300,222266905,604,606,606,604,9727
20241119,094200,216389361,606,615,615,599,21794
20241119,094100,203127031,620,631,632,614,18825
20241119,094000,191425983,626,624,628,624,8329
20241119,093900,186207979,624,618,624,614,30758
20241119,093800,167185445,619,628,656,611,143188
20241119,093700,76417949,627,629,629,623,8307
20241119,093600,71198805,632,632,632,632,0
20241119,093500,71198805,632,623,632,623,20451
20241119,093400,58357873,623,620,623,620,4480
20241119,093300,55575719,620,608,620,608,43874
20241119,093200,28734298,608,608,608,608,2
20241119,093100,28733082,603,603,603,603,2
20241119,093000,28731876,608,608,608,602,1652
20241119,092900,27729954,605,607,607,605,25
20241119,092800,27714815,607,607,607,607,0
20241119,092700,27714815,607,605,607,605,5413
20241119,092600,24431387,605,605,605,605,60
20241119,092500,24395087,605,604,605,604,301
20241119,092400,24212983,604,604,604,604,130
20241119,092300,24134463,604,600,604,600,562
20241119,092200,23795184,600,600,600,600,7886
20241119,092100,19063584,593,595,595,593,9341
20241119,092000,13506905,597,600,600,597,2988
20241119,091900,11717926,601,600,603,600,69
20241119,091800,11676467,604,604,604,604,0
20241119,091700,11676467,604,604,604,604,0
20241119,091600,11676467,604,604,604,604,2
20241119,091500,11675259,604,605,606,604,1534
20241119,091400,10746259,607,606,607,606,1500
20241119,091300,9836299,607,607,607,607,1647
20241119,091200,8836570,607,607,607,607,20
20241119,091100,8824430,589,589,589,589,0
20241119,091000,8824430,589,589,589,589,0
20241119,090900,8824430,589,598,601,589,1911
20241119,090800,7677545,587,587,587,587,0
20241119,090700,7677545,587,587,587,587,0
20241119,090600,7677545,587,587,587,587,0
20241119,090500,7677545,587,587,587,587,668
20241119,090400,7285429,587,583,587,583,309
20241119,090300,7104942,583,579,583,579,125
20241119,090200,7032563,586,586,586,586,30
20241119,090100,7014983,586,577,586,577,94
20241119,090000,6960736,587,575,601,575,11989