stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190200,373945512,577,577,577,577,7735
20241113,190100,373945512,577,577,577,577,0
20241113,190000,373945512,577,577,577,577,0
20241113,185900,373945512,577,577,577,577,0
20241113,185800,373945512,577,577,577,577,0
20241113,185700,373945512,577,577,577,577,0
20241113,185600,373945512,577,577,577,577,0
20241113,185500,373945512,577,577,577,577,0
20241113,185400,373945512,577,577,577,577,0
20241113,185300,373945512,577,577,577,577,0
20241113,185200,373945512,577,577,577,577,0
20241113,185100,373945512,577,577,577,577,0
20241113,185000,373945512,577,577,577,577,0
20241113,184900,373945512,577,577,577,577,0
20241113,184800,373945512,577,577,577,577,0
20241113,184700,373945512,577,577,577,577,0
20241113,184600,373945512,577,577,577,577,0
20241113,184500,373945512,577,577,577,577,0
20241113,184400,373945512,577,577,577,577,0
20241113,184300,373945512,577,577,577,577,0
20241113,184200,373945512,577,577,577,577,0
20241113,184100,373945512,577,577,577,577,0
20241113,184000,373945512,577,577,577,577,0
20241113,183900,373945512,577,577,577,577,0
20241113,183800,373945512,577,577,577,577,0
20241113,183700,373945512,577,577,577,577,0
20241113,183600,373945512,577,577,577,577,0
20241113,183500,373945512,577,577,577,577,0
20241113,183400,373945512,577,577,577,577,0
20241113,183300,373945512,577,577,577,577,0
20241113,183200,373945512,577,577,577,577,7735
20241113,183100,373945512,577,577,577,577,0
20241113,183000,373945512,577,577,577,577,0
20241113,182900,373945512,577,577,577,577,0
20241113,182800,373945512,577,577,577,577,0
20241113,182700,373945512,577,577,577,577,0
20241113,182600,373945512,577,577,577,577,0
20241113,182500,373945512,577,577,577,577,0
20241113,182400,373945512,577,577,577,577,0
20241113,182300,373945512,577,577,577,577,0
20241113,182200,373945512,577,577,577,577,0
20241113,182100,373945512,577,577,577,577,0
20241113,182000,373945512,577,577,577,577,0
20241113,181900,373945512,577,577,577,577,0
20241113,181800,373945512,577,577,577,577,0
20241113,181700,373945512,577,577,577,577,0
20241113,181600,373945512,577,577,577,577,0
20241113,181500,373945512,577,577,577,577,0
20241113,181400,373945512,577,577,577,577,0
20241113,181300,373945512,577,577,577,577,0
20241113,181200,373945512,577,577,577,577,0
20241113,181100,373945512,577,577,577,577,0
20241113,181000,373945512,577,577,577,577,0
20241113,180900,373945512,577,577,577,577,0
20241113,180800,373945512,577,577,577,577,0
20241113,180700,373945512,577,577,577,577,0
20241113,180600,373945512,577,577,577,577,0
20241113,180500,373945512,577,577,577,577,0
20241113,180400,373945512,577,577,577,577,0
20241113,180300,373945512,577,577,577,577,0
20241113,180200,373945512,577,577,577,577,7735
20241113,180100,373945512,577,577,577,577,0
20241113,180000,373945512,577,577,577,577,0
20241113,175900,373945512,577,577,577,577,0
20241113,175800,373945512,577,577,577,577,0
20241113,175700,373945512,577,577,577,577,0
20241113,175600,373945512,577,577,577,577,0
20241113,175500,373945512,577,577,577,577,0
20241113,175400,373945512,577,577,577,577,0
20241113,175300,373945512,577,577,577,577,0
20241113,175200,373945512,577,577,577,577,0
20241113,175100,373945512,577,577,577,577,0
20241113,175000,373945512,577,577,577,577,0
20241113,174900,373945512,577,577,577,577,0
20241113,174800,373945512,577,577,577,577,0
20241113,174700,373945512,577,577,577,577,0
20241113,174600,373945512,577,577,577,577,0
20241113,174500,373945512,577,577,577,577,0
20241113,174400,373945512,577,577,577,577,0
20241113,174300,373945512,577,577,577,577,0
20241113,174200,373945512,577,577,577,577,0
20241113,174100,373945512,577,577,577,577,0
20241113,174000,373945512,577,577,577,577,0
20241113,173900,373945512,577,577,577,577,0
20241113,173800,373945512,577,577,577,577,0
20241113,173700,373945512,577,577,577,577,0
20241113,173600,373945512,577,577,577,577,0
20241113,173500,373945512,577,577,577,577,0
20241113,173400,373945512,577,577,577,577,0
20241113,173300,373945512,577,577,577,577,0
20241113,173200,373945512,577,577,577,577,7735
20241113,173100,373945512,577,577,577,577,0
20241113,173000,373945512,577,577,577,577,0
20241113,172900,373945512,577,577,577,577,0
20241113,172800,373945512,577,577,577,577,0
20241113,172700,373945512,577,577,577,577,0
20241113,172600,373945512,577,577,577,577,0
20241113,172500,373945512,577,577,577,577,0
20241113,172400,373945512,577,577,577,577,0
20241113,172300,373945512,577,577,577,577,0
20241113,172200,373945512,577,577,577,577,0
20241113,172100,373945512,577,577,577,577,0
20241113,172000,373945512,577,577,577,577,0
20241113,171900,373945512,577,577,577,577,0
20241113,171800,373945512,577,577,577,577,0
20241113,171700,373945512,577,577,577,577,0
20241113,171600,373945512,577,577,577,577,0
20241113,171500,373945512,577,577,577,577,0
20241113,171400,373945512,577,577,577,577,0
20241113,171300,373945512,577,577,577,577,0
20241113,171200,373945512,577,577,577,577,0
20241113,171100,373945512,577,577,577,577,0
20241113,171000,373945512,577,577,577,577,0
20241113,170900,373945512,577,577,577,577,0
20241113,170800,373945512,577,577,577,577,0
20241113,170700,373945512,577,577,577,577,0
20241113,170600,373945512,577,577,577,577,0
20241113,170500,373945512,577,577,577,577,0
20241113,170400,373945512,577,577,577,577,0
20241113,170300,373945512,577,577,577,577,0
20241113,170200,373945512,577,577,577,577,7735
20241113,170100,373945512,577,577,577,577,0
20241113,170000,373945512,577,577,577,577,0
20241113,165900,373945512,577,577,577,577,0
20241113,165800,373945512,577,577,577,577,0
20241113,165700,373945512,577,577,577,577,0
20241113,165600,373945512,577,577,577,577,0
20241113,165500,373945512,577,577,577,577,0
20241113,165400,373945512,577,577,577,577,0
20241113,165300,373945512,577,577,577,577,0
20241113,165200,373945512,577,577,577,577,0
20241113,165100,373945512,577,577,577,577,0
20241113,165000,373945512,577,577,577,577,0
20241113,164900,373945512,577,577,577,577,0
20241113,164800,373945512,577,577,577,577,0
20241113,164700,373945512,577,577,577,577,0
20241113,164600,373945512,577,577,577,577,0
20241113,164500,373945512,577,577,577,577,0
20241113,164400,373945512,577,577,577,577,0
20241113,164300,373945512,577,577,577,577,0
20241113,164200,373945512,577,577,577,577,0
20241113,164100,373945512,577,577,577,577,0
20241113,164000,373945512,577,577,577,577,0
20241113,163900,373945512,577,577,577,577,0
20241113,163800,373945512,577,577,577,577,0
20241113,163700,373945512,577,577,577,577,0
20241113,163600,373945512,577,577,577,577,0
20241113,163500,373945512,577,577,577,577,0
20241113,163400,373945512,577,577,577,577,0
20241113,163300,373945512,577,577,577,577,0
20241113,163200,373945512,577,577,577,577,7735
20241113,163100,373945512,577,577,577,577,0
20241113,163000,373945512,577,577,577,577,0
20241113,162900,373945512,577,577,577,577,0
20241113,162800,373945512,577,577,577,577,0
20241113,162700,373945512,577,577,577,577,0
20241113,162600,373945512,577,577,577,577,0
20241113,162500,373945512,577,577,577,577,0
20241113,162400,373945512,577,577,577,577,0
20241113,162300,373945512,577,577,577,577,0
20241113,162200,373945512,577,577,577,577,0
20241113,162100,373945512,577,577,577,577,0
20241113,162000,373945512,577,577,577,577,0
20241113,161900,373945512,577,577,577,577,0
20241113,161800,373945512,577,577,577,577,0
20241113,161700,373945512,577,577,577,577,0
20241113,161600,373945512,577,577,577,577,0
20241113,161500,373945512,577,577,577,577,0
20241113,161400,373945512,577,577,577,577,0
20241113,161300,373945512,577,577,577,577,0
20241113,161200,373945512,577,577,577,577,0
20241113,161100,373945512,577,577,577,577,0
20241113,161000,373945512,577,577,577,577,0
20241113,160900,373945512,577,577,577,577,0
20241113,160800,373945512,577,577,577,577,0
20241113,160700,373945512,577,577,577,577,0
20241113,160600,373945512,577,577,577,577,0
20241113,160500,373945512,577,577,577,577,0
20241113,160400,373945512,577,577,577,577,0
20241113,160300,373945512,577,577,577,577,0
20241113,160200,373945512,577,577,577,577,7735
20241113,160100,373945512,577,577,577,577,0
20241113,160000,373945512,577,577,577,577,0
20241113,155900,373945512,577,577,577,577,0
20241113,155800,373945512,577,577,577,577,0
20241113,155700,373945512,577,577,577,577,0
20241113,155600,373945512,577,577,577,577,0
20241113,155500,373945512,577,577,577,577,0
20241113,155400,373945512,577,577,577,577,0
20241113,155300,373945512,577,577,577,577,0
20241113,155200,373945512,577,577,577,577,0
20241113,155100,373945512,577,577,577,577,0
20241113,155000,373945512,577,577,577,577,0
20241113,154900,373945512,577,577,577,577,0
20241113,154800,373945512,577,577,577,577,0
20241113,154700,373945512,577,577,577,577,0
20241113,154600,373945512,577,577,577,577,0
20241113,154500,373945512,577,577,577,577,0
20241113,154400,373945512,577,577,577,577,0
20241113,154300,373945512,577,577,577,577,0
20241113,154200,373945512,577,577,577,577,0
20241113,154100,373945512,577,577,577,577,0
20241113,154000,373945512,577,577,577,577,0
20241113,153900,373945512,577,577,577,577,0
20241113,153800,373945512,577,577,577,577,0
20241113,153700,373945512,577,577,577,577,0
20241113,153600,373945512,577,577,577,577,0
20241113,153500,373945512,577,577,577,577,0
20241113,153400,373945512,577,577,577,577,0
20241113,153300,373945512,577,577,577,577,0
20241113,153200,373945512,577,577,577,577,7735
20241113,153100,373945512,577,577,577,577,0
20241113,153000,373945512,577,577,577,577,7735
20241113,152900,369482417,577,577,577,577,0
20241113,152800,369482417,577,577,577,577,0
20241113,152700,369482417,577,577,577,577,0
20241113,152600,369482417,577,577,577,577,0
20241113,152500,369482417,577,577,577,577,0
20241113,152400,369482417,577,577,577,577,0
20241113,152300,369482417,577,577,577,577,0
20241113,152200,369482417,577,577,577,577,0
20241113,152100,369482417,577,577,577,577,0
20241113,152000,369482417,577,577,577,577,0
20241113,151900,369482417,577,577,577,577,6
20241113,151800,369478955,573,578,578,573,25302
20241113,151700,354970386,574,576,576,574,598
20241113,151600,354626879,578,578,578,578,0
20241113,151500,354626879,578,578,578,578,1
20241113,151400,354626301,575,577,577,575,791
20241113,151300,354171294,577,577,577,577,900
20241113,151200,353651994,577,577,577,577,11
20241113,151100,353645647,577,577,577,577,0
20241113,151000,353645647,577,577,577,577,0
20241113,150900,353645647,577,575,577,573,21319
20241113,150800,341416512,579,579,579,579,0
20241113,150700,341416512,579,575,579,575,221
20241113,150600,341289433,575,577,580,575,2404
20241113,150500,339903740,580,580,580,580,6
20241113,150400,339900260,577,577,577,577,53
20241113,150300,339869679,580,579,580,577,215
20241113,150200,339745396,579,579,579,579,0
20241113,150100,339745396,579,579,579,579,0
20241113,150000,339745396,579,579,579,579,240
20241113,145900,339606436,580,580,580,580,0
20241113,145800,339606436,580,580,580,580,4200
20241113,145700,337170436,580,580,580,580,0
20241113,145600,337170436,580,577,580,577,7819
20241113,145500,332635731,577,579,579,577,301
20241113,145400,332462052,576,576,576,576,50
20241113,145300,332433252,579,579,579,579,0
20241113,145200,332433252,579,577,579,577,45
20241113,145100,332407285,577,577,579,577,1036
20241113,145000,331808511,578,578,578,578,19
20241113,144900,331797529,576,579,579,576,319
20241113,144800,331612885,579,579,579,579,4
20241113,144700,331610569,578,576,578,576,226
20241113,144600,331480391,581,581,581,581,0
20241113,144500,331480391,581,581,581,581,0
20241113,144400,331480391,581,581,581,581,0
20241113,144300,331480391,581,581,581,581,21
20241113,144200,331468190,581,581,581,581,0
20241113,144100,331468190,581,580,581,579,2621
20241113,144000,329946209,580,575,580,575,4109
20241113,143900,327566556,575,575,575,575,20
20241113,143800,327555056,580,580,580,580,0
20241113,143700,327555056,580,580,580,580,50
20241113,143600,327526056,581,581,581,581,25
20241113,143500,327511531,581,581,582,581,1443
20241113,143400,326672266,582,579,582,579,4083
20241113,143300,324305610,579,579,579,579,0
20241113,143200,324305610,579,576,579,574,23123
20241113,143100,311021961,580,580,580,580,0
20241113,143000,311021961,580,580,580,580,20
20241113,142900,311010361,580,580,580,580,118
20241113,142800,310941921,580,580,580,580,0
20241113,142700,310941921,580,580,580,580,0
20241113,142600,310941921,580,580,580,580,70
20241113,142500,310901321,580,580,580,580,400
20241113,142400,310669321,580,580,580,580,46
20241113,142300,310642641,580,580,580,580,6
20241113,142200,310639161,580,580,580,580,0
20241113,142100,310639161,580,580,580,580,434
20241113,142000,310387441,580,580,580,580,1
20241113,141900,310386861,579,579,579,579,2800
20241113,141800,308765661,579,579,579,579,500
20241113,141700,308476161,579,579,579,579,0
20241113,141600,308476161,579,579,579,579,16
20241113,141500,308466897,579,579,579,579,50
20241113,141400,308437947,579,579,579,579,2
20241113,141300,308436789,574,574,574,574,47
20241113,141200,308409811,579,579,579,579,1
20241113,141100,308409232,578,577,578,577,3892
20241113,141000,306160156,578,578,578,578,0
20241113,140900,306160156,578,574,578,574,92
20241113,140800,306107335,578,578,578,578,1
20241113,140700,306106757,574,578,578,574,17715
20241113,140600,295921481,578,578,579,578,543
20241113,140500,295607626,578,578,578,578,0
20241113,140400,295607626,578,578,578,578,3
20241113,140300,295605892,575,578,578,575,43
20241113,140200,295581158,576,576,576,576,1
20241113,140100,295580582,576,576,576,576,83
20241113,140000,295532774,576,578,578,576,135
20241113,135900,295454904,579,579,579,579,0
20241113,135800,295454904,579,579,579,579,0
20241113,135700,295454904,579,579,579,579,0
20241113,135600,295454904,579,578,579,578,2694
20241113,135500,293895378,579,579,579,579,100
20241113,135400,293837478,579,579,579,579,1
20241113,135300,293836899,577,576,577,576,8664
20241113,135200,288838308,576,576,576,576,0
20241113,135100,288838308,576,577,577,576,2563
20241113,135000,287361452,577,577,577,577,141
20241113,134900,287280095,577,577,577,577,203
20241113,134800,287162964,579,579,579,579,0
20241113,134700,287162964,579,577,579,577,21
20241113,134600,287150845,579,579,579,579,1027
20241113,134500,286556212,579,579,579,579,0
20241113,134400,286556212,579,579,579,579,34
20241113,134300,286536526,580,580,580,580,0
20241113,134200,286536526,580,580,580,580,200
20241113,134100,286420526,582,580,582,580,12
20241113,134000,286413562,580,579,580,579,1300
20241113,133900,285659762,581,581,581,581,0
20241113,133800,285659762,581,581,581,581,30
20241113,133700,285642332,581,581,581,581,50
20241113,133600,285613282,582,582,582,582,2
20241113,133500,285612118,580,580,580,580,10
20241113,133400,285606318,583,583,583,583,0
20241113,133300,285606318,583,583,583,580,20
20241113,133200,285594709,582,580,582,580,546
20241113,133100,285277429,580,578,580,578,4200
20241113,133000,282846324,575,575,575,575,0
20241113,132900,282846324,575,575,575,575,0
20241113,132800,282846324,575,577,578,575,1104
20241113,132700,282209316,576,576,576,576,921
20241113,132600,281678820,575,575,575,575,2017
20241113,132500,280519045,575,575,575,575,0
20241113,132400,280519045,575,575,575,575,0
20241113,132300,280519045,575,574,575,574,91
20241113,132200,280466730,575,575,575,575,4
20241113,132100,280464430,572,575,575,572,111
20241113,132000,280400935,571,575,576,571,7382
20241113,131900,276168754,575,575,575,575,33
20241113,131800,276149779,575,575,575,575,0
20241113,131700,276149779,575,575,575,575,2050
20241113,131600,274971029,575,571,575,571,38114
20241113,131500,253171808,571,571,571,571,2107
20241113,131400,251968711,572,572,572,572,1
20241113,131300,251968139,571,571,571,571,1884
20241113,131200,250892375,571,571,571,571,2622
20241113,131100,249395213,570,571,571,570,42
20241113,131000,249371271,571,570,571,570,2941
20241113,130900,247694751,572,572,572,572,0
20241113,130800,247694751,572,572,572,571,165
20241113,130700,247600401,572,571,572,567,11161
20241113,130600,241238027,571,571,571,571,67
20241113,130500,241199770,571,571,571,571,363
20241113,130400,240992497,571,570,571,570,13470
20241113,130300,233303151,569,569,569,569,104
20241113,130200,233243975,569,570,570,569,74
20241113,130100,233201867,570,567,570,567,21
20241113,130000,233189957,567,567,567,567,81
20241113,125900,233144030,571,571,571,571,0
20241113,125800,233144030,571,571,571,571,752
20241113,125700,232714638,571,571,571,571,0
20241113,125600,232714638,571,570,571,570,84
20241113,125500,232666756,570,570,570,570,0
20241113,125400,232666756,570,570,570,570,1000
20241113,125300,232096756,570,570,571,570,325
20241113,125200,231911505,570,571,571,570,211
20241113,125100,231791054,571,571,571,571,3
20241113,125000,231789341,562,571,571,562,25035
20241113,124900,217609598,571,571,571,570,159
20241113,124800,217518891,571,571,571,571,123
20241113,124700,217448658,571,571,571,571,41
20241113,124600,217425247,571,571,571,570,35
20241113,124500,217405263,571,571,571,570,1232
20241113,124400,216702806,571,571,571,571,72
20241113,124300,216661694,570,571,571,570,659
20241113,124200,216285414,571,570,571,570,435
20241113,124100,216037279,570,571,572,570,1198
20241113,124000,215353744,572,572,572,572,40
20241113,123900,215330864,572,572,572,572,1
20241113,123800,215330292,571,572,572,571,110
20241113,123700,215267477,572,572,572,572,130
20241113,123600,215193117,572,572,572,570,1060
20241113,123500,214588801,572,572,572,572,1843
20241113,123400,213534605,572,572,572,572,300
20241113,123300,213363005,570,570,570,570,371
20241113,123200,213151535,570,570,570,570,3596
20241113,123100,211101815,570,570,570,570,242
20241113,123000,210963875,570,570,570,570,1671
20241113,122900,210011405,570,570,570,569,508
20241113,122800,209722346,570,572,572,570,288
20241113,122700,209558184,570,573,573,570,4310
20241113,122600,207097932,574,574,574,574,10
20241113,122500,207092192,575,575,575,575,0
20241113,122400,207092192,575,575,575,575,106
20241113,122300,207031242,575,575,575,575,240
20241113,122200,206893242,575,575,575,575,0
20241113,122100,206893242,575,575,575,575,0
20241113,122000,206893242,575,575,575,575,134
20241113,121900,206816192,575,575,575,575,0
20241113,121800,206816192,575,575,575,575,10
20241113,121700,206810442,575,575,575,575,612
20241113,121600,206458542,570,573,573,570,6730
20241113,121500,202612032,574,573,574,573,116
20241113,121400,202545519,575,573,575,573,8
20241113,121300,202540921,575,575,575,575,1
20241113,121200,202540346,574,574,574,574,1845
20241113,121100,201481316,575,575,575,575,17
20241113,121000,201471541,575,575,575,575,15
20241113,120900,201462916,575,575,575,575,0
20241113,120800,201462916,575,575,575,575,3
20241113,120700,201461191,575,575,575,575,34
20241113,120600,201441641,575,575,576,575,1106
20241113,120500,200805690,575,575,575,575,112
20241113,120400,200741290,576,576,576,576,105
20241113,120300,200680810,576,576,576,576,655
20241113,120200,200303530,577,577,577,577,9
20241113,120100,200298337,577,576,577,576,206
20241113,120000,200179575,576,576,577,576,3390
20241113,115900,198226934,575,575,575,575,5088
20241113,115800,195301334,575,575,575,575,1
20241113,115700,195300759,572,572,572,572,3
20241113,115600,195299043,572,575,575,572,301
20241113,115500,195126868,573,573,573,573,159
20241113,115400,195035761,575,575,575,575,257
20241113,115300,194887986,574,573,574,573,2150
20241113,115200,193654036,573,573,573,573,1591
20241113,115100,192742393,573,572,573,572,498
20241113,115000,192457536,573,573,573,573,2
20241113,114900,192456390,573,573,573,573,0
20241113,114800,192456390,573,573,573,573,3
20241113,114700,192454671,573,573,573,573,100
20241113,114600,192397371,573,573,573,572,307
20241113,114500,192221464,574,574,574,574,0
20241113,114400,192221464,574,574,574,574,3
20241113,114300,192219742,574,575,575,574,510
20241113,114200,191926992,575,575,575,575,50
20241113,114100,191898242,575,574,575,574,51
20241113,114000,191868967,574,574,575,574,354
20241113,113900,191665770,574,574,574,574,653
20241113,113800,191290948,574,574,574,574,28
20241113,113700,191274876,574,574,574,574,202
20241113,113600,191158928,574,574,574,574,0
20241113,113500,191158928,574,574,574,574,2
20241113,113400,191157780,574,574,574,574,2
20241113,113300,191156632,574,574,574,574,950
20241113,113200,190611332,570,576,576,570,15300
20241113,113100,181878984,576,577,577,576,62
20241113,113000,181843237,578,578,578,577,1585
20241113,112900,180928442,578,578,578,578,523
20241113,112800,180626148,578,578,578,578,0
20241113,112700,180626148,578,578,578,578,0
20241113,112600,180626148,578,577,578,577,89
20241113,112500,180574707,577,577,577,577,744
20241113,112400,180145419,577,577,577,577,1
20241113,112300,180144842,577,577,577,577,347
20241113,112200,179944623,577,578,578,577,300
20241113,112100,179771323,578,577,578,577,505
20241113,112000,179479925,577,577,577,577,1003
20241113,111900,178901194,578,578,578,577,212
20241113,111800,178778688,578,581,581,578,156
20241113,111700,178688310,582,582,582,582,300
20241113,111600,178513710,580,580,580,580,24
20241113,111500,178499790,580,580,580,580,0
20241113,111400,178499790,580,582,582,580,119
20241113,111300,178430557,582,582,582,582,185
20241113,111200,178322887,582,582,582,582,0
20241113,111100,178322887,582,582,582,582,12
20241113,111000,178315903,582,582,582,582,0
20241113,110900,178315903,582,582,582,582,9
20241113,110800,178310665,582,582,582,582,0
20241113,110700,178310665,582,582,582,582,523
20241113,110600,178006279,582,577,582,575,6041
20241113,110500,174530562,583,583,583,583,0
20241113,110400,174530562,583,582,583,577,29562
20241113,110300,157434646,584,583,584,583,1002
20241113,110200,156849544,583,583,583,583,1
20241113,110100,156848961,582,582,582,582,0
20241113,110000,156848961,582,584,584,582,421
20241113,105900,156603913,584,584,584,584,76
20241113,105800,156559529,584,584,584,584,0
20241113,105700,156559529,584,584,584,584,53
20241113,105600,156528577,584,581,584,581,608
20241113,105500,156175023,581,584,584,581,3013
20241113,105400,154421337,584,583,584,583,515
20241113,105300,154120592,582,584,584,582,1464
20241113,105200,153268333,584,585,585,584,39
20241113,105100,153245554,585,585,585,585,228
20241113,105000,153112174,585,585,585,585,70
20241113,104900,153071224,585,585,585,585,13
20241113,104800,153063619,585,584,585,583,1085
20241113,104700,152430975,585,585,585,585,13
20241113,104600,152423370,584,585,585,584,9
20241113,104500,152418110,585,586,586,585,1791
20241113,104400,151370373,586,586,586,586,3
20241113,104300,151368615,583,587,587,583,5587
20241113,104200,148110373,587,588,588,587,189
20241113,104100,147999422,588,588,588,588,0
20241113,104000,147999422,588,588,588,588,0
20241113,103900,147999422,588,588,588,588,0
20241113,103800,147999422,588,588,588,588,0
20241113,103700,147999422,588,588,588,588,0
20241113,103600,147999422,588,586,588,586,3999
20241113,103500,145655297,586,585,586,585,6494
20241113,103400,141851750,585,585,585,585,2
20241113,103300,141850580,585,585,585,584,4335
20241113,103200,139315676,586,585,586,585,3194
20241113,103100,137447166,585,585,585,585,17
20241113,103000,137437221,586,586,586,586,10
20241113,102900,137431361,586,585,586,585,4120
20241113,102800,135017161,585,585,586,585,651
20241113,102700,134635825,585,585,585,585,100
20241113,102600,134577325,585,587,587,585,29
20241113,102500,134560304,587,587,587,587,6924
20241113,102400,130495916,587,587,587,584,2355
20241113,102300,129119531,587,587,587,587,6
20241113,102200,129116009,587,587,587,587,450
20241113,102100,128851859,588,588,588,588,3
20241113,102000,128850095,588,585,589,585,7742
20241113,101900,124301262,584,578,589,578,15978
20241113,101800,115012195,555,555,555,555,0
20241113,101700,115012195,555,555,555,555,0
20241113,101600,115012195,555,590,590,555,56101
20241113,101500,82455231,593,593,593,590,14043
20241113,101400,74162833,591,591,591,591,0
20241113,101300,74162833,591,593,593,591,5820
20241113,101200,70717198,594,595,595,594,414
20241113,101100,70471268,595,595,595,595,2
20241113,101000,70470078,593,595,595,593,1402
20241113,100900,69638690,594,595,595,594,1373
20241113,100800,68823124,595,595,595,595,86
20241113,100700,68771954,595,595,595,595,6
20241113,100600,68768384,595,595,595,595,1
20241113,100500,68767789,595,595,595,595,1016
20241113,100400,68163269,594,594,595,593,847
20241113,100300,67660393,594,594,594,593,5445
20241113,100200,64431386,594,594,594,593,2458
20241113,100100,62973785,593,594,594,593,173
20241113,100000,62871143,594,594,594,594,0
20241113,095900,62871143,594,594,594,594,16
20241113,095800,62861639,594,594,594,594,200
20241113,095700,62742839,594,594,594,594,18
20241113,095600,62732147,594,594,594,594,21
20241113,095500,62719673,594,594,594,594,101
20241113,095400,62659679,595,595,595,595,1
20241113,095300,62659084,593,595,595,593,2240
20241113,095200,61330762,594,596,596,594,6310
20241113,095100,57582404,595,596,596,595,509
20241113,095000,57279528,596,596,596,596,221
20241113,094900,57147812,595,596,596,595,47
20241113,094800,57119830,596,598,598,596,191
20241113,094700,57005992,597,597,597,597,1020
20241113,094600,56397052,598,598,598,596,1323
20241113,094500,55605950,598,598,598,598,1
20241113,094400,55605352,594,598,598,594,2071
20241113,094300,54374432,598,596,598,595,1035
20241113,094200,53758455,596,595,598,595,1493
20241113,094100,52869220,598,596,598,594,3917
20241113,094000,50539119,598,598,598,596,12
20241113,093900,50531951,598,598,598,598,1000
20241113,093800,49933951,598,598,598,595,1801
20241113,093700,48861593,598,598,598,598,0
20241113,093600,48861593,598,597,598,597,298
20241113,093500,48683686,597,597,597,597,0
20241113,093400,48683686,597,597,597,597,96
20241113,093300,48626374,597,597,597,597,27
20241113,093200,48610255,595,597,597,595,1711
20241113,093100,47590610,598,598,598,595,1005
20241113,093000,46989623,598,598,598,598,16
20241113,092900,46980055,598,595,598,595,5320
20241113,092800,43814622,598,598,598,598,375
20241113,092700,43590372,598,598,598,598,0
20241113,092600,43590372,598,598,598,598,131
20241113,092500,43512034,594,600,600,594,6942
20241113,092400,39384583,600,600,600,600,10
20241113,092300,39378583,600,600,600,600,0
20241113,092200,39378583,600,600,600,595,4864
20241113,092100,36469006,600,600,600,595,536
20241113,092000,36149956,595,600,600,595,1571
20241113,091900,35215136,600,598,600,595,10933
20241113,091800,28703744,598,599,599,598,5481
20241113,091700,25424846,599,599,599,599,1214
20241113,091600,24697660,599,600,600,599,2716
20241113,091500,23070448,599,605,605,599,9847
20241113,091400,17149358,604,608,608,604,5
20241113,091300,17146322,609,609,609,609,43
20241113,091200,17120135,609,610,610,605,529
20241113,091100,16799936,610,610,610,610,499
20241113,091000,16495546,610,610,612,605,934
20241113,090900,15929180,612,612,612,612,100
20241113,090800,15867980,612,612,612,612,1
20241113,090700,15867368,610,607,610,607,6816
20241113,090600,11727725,605,602,607,602,3242
20241113,090500,9774748,602,606,606,602,78
20241113,090400,9727563,606,601,606,600,12351
20241113,090300,2313552,606,607,607,601,491
20241113,090200,2018343,607,603,607,600,119
20241113,090100,1946933,607,607,607,607,12
20241113,090000,1939649,607,602,607,602,3222