stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190300,176547920,582,582,582,582,2607
20241115,190200,176547920,582,582,582,582,0
20241115,190100,176547920,582,582,582,582,0
20241115,190000,176547920,582,582,582,582,0
20241115,185900,176547920,582,582,582,582,0
20241115,185800,176547920,582,582,582,582,0
20241115,185700,176547920,582,582,582,582,0
20241115,185600,176547920,582,582,582,582,0
20241115,185500,176547920,582,582,582,582,0
20241115,185400,176547920,582,582,582,582,0
20241115,185300,176547920,582,582,582,582,0
20241115,185200,176547920,582,582,582,582,0
20241115,185100,176547920,582,582,582,582,0
20241115,185000,176547920,582,582,582,582,0
20241115,184900,176547920,582,582,582,582,0
20241115,184800,176547920,582,582,582,582,0
20241115,184700,176547920,582,582,582,582,0
20241115,184600,176547920,582,582,582,582,0
20241115,184500,176547920,582,582,582,582,0
20241115,184400,176547920,582,582,582,582,0
20241115,184300,176547920,582,582,582,582,0
20241115,184200,176547920,582,582,582,582,0
20241115,184100,176547920,582,582,582,582,0
20241115,184000,176547920,582,582,582,582,0
20241115,183900,176547920,582,582,582,582,0
20241115,183800,176547920,582,582,582,582,0
20241115,183700,176547920,582,582,582,582,0
20241115,183600,176547920,582,582,582,582,0
20241115,183500,176547920,582,582,582,582,0
20241115,183400,176547920,582,582,582,582,0
20241115,183300,176547920,582,582,582,582,2607
20241115,183200,176547920,582,582,582,582,0
20241115,183100,176547920,582,582,582,582,0
20241115,183000,176547920,582,582,582,582,0
20241115,182900,176547920,582,582,582,582,0
20241115,182800,176547920,582,582,582,582,0
20241115,182700,176547920,582,582,582,582,0
20241115,182600,176547920,582,582,582,582,0
20241115,182500,176547920,582,582,582,582,0
20241115,182400,176547920,582,582,582,582,0
20241115,182300,176547920,582,582,582,582,0
20241115,182200,176547920,582,582,582,582,0
20241115,182100,176547920,582,582,582,582,0
20241115,182000,176547920,582,582,582,582,0
20241115,181900,176547920,582,582,582,582,0
20241115,181800,176547920,582,582,582,582,0
20241115,181700,176547920,582,582,582,582,0
20241115,181600,176547920,582,582,582,582,0
20241115,181500,176547920,582,582,582,582,0
20241115,181400,176547920,582,582,582,582,0
20241115,181300,176547920,582,582,582,582,0
20241115,181200,176547920,582,582,582,582,0
20241115,181100,176547920,582,582,582,582,0
20241115,181000,176547920,582,582,582,582,0
20241115,180900,176547920,582,582,582,582,0
20241115,180800,176547920,582,582,582,582,0
20241115,180700,176547920,582,582,582,582,0
20241115,180600,176547920,582,582,582,582,0
20241115,180500,176547920,582,582,582,582,0
20241115,180400,176547920,582,582,582,582,0
20241115,180300,176547920,582,582,582,582,2607
20241115,180200,176547920,582,582,582,582,0
20241115,180100,176547920,582,582,582,582,0
20241115,180000,176547920,582,582,582,582,0
20241115,175900,176547920,582,582,582,582,0
20241115,175800,176547920,582,582,582,582,0
20241115,175700,176547920,582,582,582,582,0
20241115,175600,176547920,582,582,582,582,0
20241115,175500,176547920,582,582,582,582,0
20241115,175400,176547920,582,582,582,582,0
20241115,175300,176547920,582,582,582,582,0
20241115,175200,176547920,582,582,582,582,0
20241115,175100,176547920,582,582,582,582,0
20241115,175000,176547920,582,582,582,582,0
20241115,174900,176547920,582,582,582,582,0
20241115,174800,176547920,582,582,582,582,0
20241115,174700,176547920,582,582,582,582,0
20241115,174600,176547920,582,582,582,582,0
20241115,174500,176547920,582,582,582,582,0
20241115,174400,176547920,582,582,582,582,0
20241115,174300,176547920,582,582,582,582,0
20241115,174200,176547920,582,582,582,582,0
20241115,174100,176547920,582,582,582,582,0
20241115,174000,176547920,582,582,582,582,0
20241115,173900,176547920,582,582,582,582,0
20241115,173800,176547920,582,582,582,582,0
20241115,173700,176547920,582,582,582,582,0
20241115,173600,176547920,582,582,582,582,0
20241115,173500,176547920,582,582,582,582,0
20241115,173400,176547920,582,582,582,582,0
20241115,173300,176547920,582,582,582,582,2607
20241115,173200,176547920,582,582,582,582,0
20241115,173100,176547920,582,582,582,582,0
20241115,173000,176547920,582,582,582,582,0
20241115,172900,176547920,582,582,582,582,0
20241115,172800,176547920,582,582,582,582,0
20241115,172700,176547920,582,582,582,582,0
20241115,172600,176547920,582,582,582,582,0
20241115,172500,176547920,582,582,582,582,0
20241115,172400,176547920,582,582,582,582,0
20241115,172300,176547920,582,582,582,582,0
20241115,172200,176547920,582,582,582,582,0
20241115,172100,176547920,582,582,582,582,0
20241115,172000,176547920,582,582,582,582,0
20241115,171900,176547920,582,582,582,582,0
20241115,171800,176547920,582,582,582,582,0
20241115,171700,176547920,582,582,582,582,0
20241115,171600,176547920,582,582,582,582,0
20241115,171500,176547920,582,582,582,582,0
20241115,171400,176547920,582,582,582,582,0
20241115,171300,176547920,582,582,582,582,0
20241115,171200,176547920,582,582,582,582,0
20241115,171100,176547920,582,582,582,582,0
20241115,171000,176547920,582,582,582,582,0
20241115,170900,176547920,582,582,582,582,0
20241115,170800,176547920,582,582,582,582,0
20241115,170700,176547920,582,582,582,582,0
20241115,170600,176547920,582,582,582,582,0
20241115,170500,176547920,582,582,582,582,0
20241115,170400,176547920,582,582,582,582,0
20241115,170300,176547920,582,582,582,582,2607
20241115,170200,176547920,582,582,582,582,0
20241115,170100,176547920,582,582,582,582,0
20241115,170000,176547920,582,582,582,582,0
20241115,165900,176547920,582,582,582,582,0
20241115,165800,176547920,582,582,582,582,0
20241115,165700,176547920,582,582,582,582,0
20241115,165600,176547920,582,582,582,582,0
20241115,165500,176547920,582,582,582,582,0
20241115,165400,176547920,582,582,582,582,0
20241115,165300,176547920,582,582,582,582,0
20241115,165200,176547920,582,582,582,582,0
20241115,165100,176547920,582,582,582,582,0
20241115,165000,176547920,582,582,582,582,0
20241115,164900,176547920,582,582,582,582,0
20241115,164800,176547920,582,582,582,582,0
20241115,164700,176547920,582,582,582,582,0
20241115,164600,176547920,582,582,582,582,0
20241115,164500,176547920,582,582,582,582,0
20241115,164400,176547920,582,582,582,582,0
20241115,164300,176547920,582,582,582,582,0
20241115,164200,176547920,582,582,582,582,0
20241115,164100,176547920,582,582,582,582,0
20241115,164000,176547920,582,582,582,582,0
20241115,163900,176547920,582,582,582,582,0
20241115,163800,176547920,582,582,582,582,0
20241115,163700,176547920,582,582,582,582,0
20241115,163600,176547920,582,582,582,582,0
20241115,163500,176547920,582,582,582,582,0
20241115,163400,176547920,582,582,582,582,0
20241115,163300,176547920,582,582,582,582,2607
20241115,163200,176547920,582,582,582,582,0
20241115,163100,176547920,582,582,582,582,0
20241115,163000,176547920,582,582,582,582,0
20241115,162900,176547920,582,582,582,582,0
20241115,162800,176547920,582,582,582,582,0
20241115,162700,176547920,582,582,582,582,0
20241115,162600,176547920,582,582,582,582,0
20241115,162500,176547920,582,582,582,582,0
20241115,162400,176547920,582,582,582,582,0
20241115,162300,176547920,582,582,582,582,0
20241115,162200,176547920,582,582,582,582,0
20241115,162100,176547920,582,582,582,582,0
20241115,162000,176547920,582,582,582,582,0
20241115,161900,176547920,582,582,582,582,0
20241115,161800,176547920,582,582,582,582,0
20241115,161700,176547920,582,582,582,582,0
20241115,161600,176547920,582,582,582,582,0
20241115,161500,176547920,582,582,582,582,0
20241115,161400,176547920,582,582,582,582,0
20241115,161300,176547920,582,582,582,582,0
20241115,161200,176547920,582,582,582,582,0
20241115,161100,176547920,582,582,582,582,0
20241115,161000,176547920,582,582,582,582,0
20241115,160900,176547920,582,582,582,582,0
20241115,160800,176547920,582,582,582,582,0
20241115,160700,176547920,582,582,582,582,0
20241115,160600,176547920,582,582,582,582,0
20241115,160500,176547920,582,582,582,582,0
20241115,160400,176547920,582,582,582,582,0
20241115,160300,176547920,582,582,582,582,2607
20241115,160200,176547920,582,582,582,582,0
20241115,160100,176547920,582,582,582,582,0
20241115,160000,176547920,582,582,582,582,0
20241115,155900,176547920,582,582,582,582,0
20241115,155800,176547920,582,582,582,582,0
20241115,155700,176547920,582,582,582,582,0
20241115,155600,176547920,582,582,582,582,0
20241115,155500,176547920,582,582,582,582,0
20241115,155400,176547920,582,582,582,582,0
20241115,155300,176547920,582,582,582,582,0
20241115,155200,176547920,582,582,582,582,0
20241115,155100,176547920,582,582,582,582,0
20241115,155000,176547920,582,582,582,582,0
20241115,154900,176547920,582,582,582,582,0
20241115,154800,176547920,582,582,582,582,0
20241115,154700,176547920,582,582,582,582,0
20241115,154600,176547920,582,582,582,582,0
20241115,154500,176547920,582,582,582,582,0
20241115,154400,176547920,582,582,582,582,0
20241115,154300,176547920,582,582,582,582,0
20241115,154200,176547920,582,582,582,582,0
20241115,154100,176547920,582,582,582,582,0
20241115,154000,176547920,582,582,582,582,0
20241115,153900,176547920,582,582,582,582,0
20241115,153800,176547920,582,582,582,582,0
20241115,153700,176547920,582,582,582,582,0
20241115,153600,176547920,582,582,582,582,0
20241115,153500,176547920,582,582,582,582,0
20241115,153400,176547920,582,582,582,582,0
20241115,153300,176547920,582,582,582,582,2607
20241115,153200,176547920,582,582,582,582,0
20241115,153100,176547920,582,582,582,582,0
20241115,153000,176547920,582,582,582,582,2607
20241115,152900,175030646,582,582,582,582,0
20241115,152800,175030646,582,582,582,582,0
20241115,152700,175030646,582,582,582,582,0
20241115,152600,175030646,582,582,582,582,0
20241115,152500,175030646,582,582,582,582,0
20241115,152400,175030646,582,582,582,582,0
20241115,152300,175030646,582,582,582,582,0
20241115,152200,175030646,582,582,582,582,0
20241115,152100,175030646,582,582,582,582,0
20241115,152000,175030646,582,582,582,582,0
20241115,151900,175030646,582,581,582,581,37
20241115,151800,175009145,581,581,581,581,100
20241115,151700,174951045,582,582,582,582,4
20241115,151600,174948717,582,582,582,582,4
20241115,151500,174946389,582,582,582,582,10
20241115,151400,174940569,582,582,582,582,10
20241115,151300,174934749,579,582,582,578,429
20241115,151200,174686068,582,582,582,582,89
20241115,151100,174634270,582,581,582,581,50
20241115,151000,174605219,581,581,581,581,0
20241115,150900,174605219,581,581,581,581,0
20241115,150800,174605219,581,581,581,581,200
20241115,150700,174489019,582,581,582,581,3
20241115,150600,174487275,581,577,581,576,5001
20241115,150500,171606689,582,581,582,581,501
20241115,150400,171315607,581,581,582,577,76
20241115,150300,171271678,581,580,581,580,503
20241115,150200,170979937,580,580,580,576,8219
20241115,150100,166233789,580,580,580,580,50
20241115,150000,166204789,580,580,580,580,9
20241115,145900,166199569,580,579,580,579,1053
20241115,145800,165589881,579,579,579,579,0
20241115,145700,165589881,579,579,579,579,0
20241115,145600,165589881,579,579,579,579,4
20241115,145500,165587565,576,579,579,576,573
20241115,145400,165257478,579,579,579,579,0
20241115,145300,165257478,579,579,579,579,0
20241115,145200,165257478,579,578,579,578,11
20241115,145100,165251119,579,579,579,579,0
20241115,145000,165251119,579,579,579,579,10
20241115,144900,165245329,579,579,579,579,98
20241115,144800,165188587,579,579,579,579,101
20241115,144700,165130108,579,579,579,579,85
20241115,144600,165080893,579,579,579,579,0
20241115,144500,165080893,579,579,579,579,1
20241115,144400,165080314,575,575,575,575,0
20241115,144300,165080314,575,579,579,575,1647
20241115,144200,164132415,579,579,579,579,1513
20241115,144100,163256388,579,579,579,579,50
20241115,144000,163227438,579,579,579,579,0
20241115,143900,163227438,579,579,579,579,2
20241115,143800,163226280,579,579,579,579,36
20241115,143700,163205436,579,579,579,579,25
20241115,143600,163190961,579,580,580,579,1052
20241115,143500,162580851,580,580,580,580,55
20241115,143400,162548951,580,580,580,580,0
20241115,143300,162548951,580,580,580,580,0
20241115,143200,162548951,580,580,580,580,0
20241115,143100,162548951,580,580,580,580,0
20241115,143000,162548951,580,580,580,580,0
20241115,142900,162548951,580,580,580,580,1
20241115,142800,162548371,580,580,580,580,0
20241115,142700,162548371,580,577,580,575,3053
20241115,142600,160791327,581,581,581,581,1
20241115,142500,160790746,578,578,578,578,500
20241115,142400,160501746,582,582,582,582,0
20241115,142300,160501746,582,582,582,582,1
20241115,142200,160501164,582,577,582,577,4
20241115,142100,160498851,577,579,579,577,1376
20241115,142000,159704896,582,582,582,582,2
20241115,141900,159703732,582,582,582,582,0
20241115,141800,159703732,582,582,582,582,1
20241115,141700,159703150,582,580,582,580,92
20241115,141600,159649695,580,580,580,580,15
20241115,141500,159640995,582,582,582,582,0
20241115,141400,159640995,582,581,582,580,560
20241115,141300,159315643,581,577,581,577,8
20241115,141200,159311007,577,576,582,575,1088
20241115,141100,158684839,583,583,583,583,0
20241115,141000,158684839,583,583,583,583,1010
20241115,140900,158096009,583,583,583,583,0
20241115,140800,158096009,583,576,583,576,1931
20241115,140700,156976163,580,580,580,580,0
20241115,140600,156976163,580,580,580,580,5
20241115,140500,156973263,581,581,581,581,0
20241115,140400,156973263,581,581,581,581,261
20241115,140300,156821622,581,582,582,581,691
20241115,140200,156419691,582,582,582,582,25
20241115,140100,156405141,582,582,582,582,2
20241115,140000,156403977,582,582,582,582,81
20241115,135900,156356835,582,582,582,582,1835
20241115,135800,155288865,582,582,582,582,100
20241115,135700,155230665,582,582,582,582,0
20241115,135600,155230665,582,581,582,581,635
20241115,135500,154861729,581,581,581,581,1332
20241115,135400,154087837,581,581,581,581,1
20241115,135300,154087256,581,581,581,581,35
20241115,135200,154066921,581,581,581,581,0
20241115,135100,154066921,581,579,581,579,18
20241115,135000,154056471,581,581,581,581,0
20241115,134900,154056471,581,581,581,581,1
20241115,134800,154055890,581,582,582,581,19
20241115,134700,154044842,582,582,582,582,23
20241115,134600,154031456,582,582,582,582,0
20241115,134500,154031456,582,582,582,582,5
20241115,134400,154028546,582,582,582,582,2
20241115,134300,154027382,582,580,582,580,101
20241115,134200,153968800,582,582,582,582,0
20241115,134100,153968800,582,582,582,582,0
20241115,134000,153968800,582,582,582,582,0
20241115,133900,153968800,582,581,582,581,33
20241115,133800,153949617,581,581,581,581,0
20241115,133700,153949617,581,581,581,581,100
20241115,133600,153891517,581,575,581,575,6
20241115,133500,153888061,582,582,582,582,0
20241115,133400,153888061,582,581,582,581,500
20241115,133300,153597538,581,581,581,581,0
20241115,133200,153597538,581,580,581,580,9
20241115,133100,153592316,581,580,581,580,53
20241115,133000,153561573,581,581,581,581,0
20241115,132900,153561573,581,579,581,579,1000
20241115,132800,152981001,579,579,579,579,0
20241115,132700,152981001,579,575,579,574,26
20241115,132600,152966068,580,580,580,580,6
20241115,132500,152962588,580,580,580,580,0
20241115,132400,152962588,580,580,580,580,8
20241115,132300,152957948,580,580,580,580,0
20241115,132200,152957948,580,580,580,580,0
20241115,132100,152957948,580,580,580,580,0
20241115,132000,152957948,580,580,580,580,11
20241115,131900,152951568,571,571,571,571,0
20241115,131800,152951568,571,576,576,571,2020
20241115,131700,151790156,581,581,581,581,1000
20241115,131600,151209156,581,581,581,581,0
20241115,131500,151209156,581,581,581,581,0
20241115,131400,151209156,581,581,581,581,0
20241115,131300,151209156,581,581,581,581,0
20241115,131200,151209156,581,576,581,576,2
20241115,131100,151207999,581,581,581,581,1400
20241115,131000,150394599,581,581,581,581,0
20241115,130900,150394599,581,581,581,581,0
20241115,130800,150394599,581,580,581,580,1627
20241115,130700,149450896,580,579,580,579,1000
20241115,130600,148871135,579,579,579,579,29
20241115,130500,148854344,579,579,579,579,1
20241115,130400,148853765,578,578,578,578,100
20241115,130300,148795965,578,578,578,578,0
20241115,130200,148795965,578,578,578,578,25
20241115,130100,148781515,578,577,579,577,3001
20241115,130000,147046958,578,573,578,573,3258
20241115,125900,145175005,573,572,573,572,2413
20241115,125800,143794768,572,572,572,572,1005
20241115,125700,143219908,572,571,572,570,5852
20241115,125600,139884202,572,572,572,572,100
20241115,125500,139827002,572,572,572,572,0
20241115,125400,139827002,572,572,572,572,0
20241115,125300,139827002,572,572,572,572,1
20241115,125200,139826430,571,571,571,570,2263
20241115,125100,138535947,571,571,571,571,24
20241115,125000,138522243,571,571,571,571,0
20241115,124900,138522243,571,572,572,570,299
20241115,124800,138351581,571,571,572,570,1065
20241115,124700,137743633,572,572,572,572,0
20241115,124600,137743633,572,572,572,572,0
20241115,124500,137743633,572,572,572,571,1062
20241115,124400,137137070,572,572,573,572,18
20241115,124300,137126773,572,572,572,572,1
20241115,124200,137126201,573,573,573,573,170
20241115,124100,137028791,573,573,573,573,100
20241115,124000,136971491,573,573,573,573,101
20241115,123900,136913618,572,572,572,572,0
20241115,123800,136913618,572,573,573,572,280
20241115,123700,136753183,573,573,573,573,100
20241115,123600,136695883,573,573,573,573,0
20241115,123500,136695883,573,573,573,573,87
20241115,123400,136646032,572,572,572,572,1100
20241115,123300,136016832,572,569,572,569,1000
20241115,123200,135446332,569,567,569,567,38852
20241115,123100,113395515,567,567,567,567,4
20241115,123000,113393247,567,567,567,567,100
20241115,122900,113336547,567,567,567,567,13
20241115,122800,113329176,567,565,567,565,422
20241115,122700,113090744,567,567,567,567,0
20241115,122600,113090744,567,567,567,567,104
20241115,122500,113031776,567,567,567,567,0
20241115,122400,113031776,567,567,567,567,40
20241115,122300,113009096,567,567,567,567,334
20241115,122200,112819718,567,567,567,567,0
20241115,122100,112819718,567,567,567,567,10
20241115,122000,112814048,567,567,567,567,0
20241115,121900,112814048,567,567,567,567,0
20241115,121800,112814048,567,567,567,567,3
20241115,121700,112812347,567,567,567,567,16
20241115,121600,112803275,567,567,567,567,0
20241115,121500,112803275,567,567,567,567,200
20241115,121400,112689875,567,567,567,567,100
20241115,121300,112633175,567,567,567,567,0
20241115,121200,112633175,567,563,567,563,340
20241115,121100,112441595,567,567,567,567,0
20241115,121000,112441595,567,567,567,567,0
20241115,120900,112441595,567,567,567,567,0
20241115,120800,112441595,567,567,567,567,105
20241115,120700,112382060,567,567,567,567,121
20241115,120600,112313453,567,567,567,567,0
20241115,120500,112313453,567,567,567,567,17
20241115,120400,112303814,567,563,567,563,3653
20241115,120300,110247167,563,563,563,563,5319
20241115,120200,107252570,563,564,564,563,922
20241115,120100,106733397,568,568,568,568,0
20241115,120000,106733397,568,568,568,568,0
20241115,115900,106733397,568,568,568,568,0
20241115,115800,106733397,568,568,568,568,0
20241115,115700,106733397,568,567,568,567,1046
20241115,115600,106140314,565,565,565,565,737
20241115,115500,105723909,564,564,564,564,0
20241115,115400,105723909,564,564,564,564,0
20241115,115300,105723909,564,563,564,563,188
20241115,115200,105617957,564,565,565,564,1042
20241115,115100,105030233,565,568,568,565,1002
20241115,115000,104464097,568,568,568,568,7
20241115,114900,104460121,568,568,568,568,0
20241115,114800,104460121,568,568,568,568,0
20241115,114700,104460121,568,568,568,568,0
20241115,114600,104460121,568,568,568,568,0
20241115,114500,104460121,568,568,568,568,0
20241115,114400,104460121,568,568,568,568,13
20241115,114300,104452737,568,568,568,568,0
20241115,114200,104452737,568,567,568,567,2
20241115,114100,104451602,567,567,567,567,100
20241115,114000,104394902,567,567,567,567,0
20241115,113900,104394902,567,567,567,567,0
20241115,113800,104394902,567,567,567,567,41
20241115,113700,104371655,567,567,567,567,0
20241115,113600,104371655,567,567,567,567,0
20241115,113500,104371655,567,567,567,567,1
20241115,113400,104371088,565,565,565,565,400
20241115,113300,104145088,566,568,568,566,11
20241115,113200,104138850,565,568,568,565,715
20241115,113100,103734399,568,568,568,568,0
20241115,113000,103734399,568,567,568,567,1112
20241115,112900,103103783,567,567,567,567,60
20241115,112800,103069763,567,567,567,567,0
20241115,112700,103069763,567,567,567,567,5
20241115,112600,103066928,564,564,564,564,1386
20241115,112500,102285224,564,566,566,564,245
20241115,112400,102146802,566,568,568,565,58
20241115,112300,102113883,568,565,568,565,186
20241115,112200,102008790,568,568,568,568,0
20241115,112100,102008790,568,568,568,568,0
20241115,112000,102008790,568,568,568,568,1001
20241115,111900,101440222,568,568,568,568,0
20241115,111800,101440222,568,568,568,568,0
20241115,111700,101440222,568,567,568,567,1757
20241115,111600,100442436,568,568,568,568,0
20241115,111500,100442436,568,568,568,568,8
20241115,111400,100437892,568,568,568,568,1
20241115,111300,100437324,564,564,564,564,1396
20241115,111200,99649980,569,569,569,569,0
20241115,111100,99649980,569,568,569,568,368
20241115,111000,99440688,569,569,569,569,0
20241115,110900,99440688,569,566,569,563,1379
20241115,110800,98661506,566,569,569,566,103
20241115,110700,98603058,569,569,569,569,9
20241115,110600,98597937,569,569,569,569,0
20241115,110500,98597937,569,569,569,569,15
20241115,110400,98589402,569,569,569,569,24
20241115,110300,98575746,567,569,569,567,30
20241115,110200,98558724,569,569,569,569,0
20241115,110100,98558724,569,569,569,569,36
20241115,110000,98538240,569,569,569,569,2775
20241115,105900,96959265,569,569,569,569,1
20241115,105800,96958696,566,566,566,566,50
20241115,105700,96930396,569,569,569,569,0
20241115,105600,96930396,569,569,569,569,0
20241115,105500,96930396,569,569,569,569,0
20241115,105400,96930396,569,569,569,569,0
20241115,105300,96930396,569,569,569,569,296
20241115,105200,96761972,569,569,569,569,20
20241115,105100,96750592,569,569,569,569,1
20241115,105000,96750023,568,568,568,568,516
20241115,104900,96456935,568,568,568,568,3
20241115,104800,96455231,568,567,568,567,156
20241115,104700,96366777,563,564,564,563,500
20241115,104600,96085271,568,568,568,568,0
20241115,104500,96085271,568,568,568,568,101
20241115,104400,96027903,564,569,569,564,6373
20241115,104300,92424846,569,568,569,568,170
20241115,104200,92328236,568,568,568,568,0
20241115,104100,92328236,568,568,568,568,550
20241115,104000,92015836,568,568,568,568,0
20241115,103900,92015836,568,566,568,561,14817
20241115,103800,83697411,568,568,568,568,0
20241115,103700,83697411,568,568,568,568,361
20241115,103600,83492363,568,568,568,568,202
20241115,103500,83377627,568,568,568,568,1
20241115,103400,83377059,565,568,568,565,4
20241115,103300,83374796,565,565,565,565,14
20241115,103200,83366886,569,569,569,569,0
20241115,103100,83366886,569,569,569,569,150
20241115,103000,83281536,569,569,569,569,0
20241115,102900,83281536,569,568,569,568,356
20241115,102800,83078982,569,569,569,569,0
20241115,102700,83078982,569,568,569,568,20
20241115,102600,83067621,569,569,569,568,41
20241115,102500,83044314,569,569,569,569,0
20241115,102400,83044314,569,569,569,569,1077
20241115,102300,82431501,569,569,569,569,0
20241115,102200,82431501,569,569,569,569,2
20241115,102100,82430363,570,570,570,570,50
20241115,102000,82401863,572,572,572,569,127
20241115,101900,82329276,572,572,572,572,0
20241115,101800,82329276,572,572,572,572,0
20241115,101700,82329276,572,572,572,572,0
20241115,101600,82329276,572,571,572,571,160
20241115,101500,82237814,571,571,571,571,73
20241115,101400,82196131,571,565,571,565,1004
20241115,101300,81628855,571,571,571,571,1278
20241115,101200,80899117,571,571,571,571,27
20241115,101100,80883700,572,572,572,572,10
20241115,101000,80877980,572,568,572,568,1234
20241115,100900,80177064,573,573,573,573,2
20241115,100800,80175918,573,572,573,572,500
20241115,100700,79889463,575,575,575,575,0
20241115,100600,79889463,575,575,575,575,2
20241115,100500,79888313,575,574,575,574,413
20241115,100400,79651246,574,569,574,569,1352
20241115,100300,78880911,569,569,569,569,834
20241115,100200,78406365,569,569,569,569,6
20241115,100100,78402951,569,569,569,569,192
20241115,100000,78293703,569,569,569,569,423
20241115,095900,78053016,569,569,569,569,2000
20241115,095800,76915016,569,569,570,569,510
20241115,095700,76624823,569,569,569,569,18
20241115,095600,76614581,569,567,569,567,703
20241115,095500,76215978,567,564,567,564,15036
20241115,095400,67722095,564,564,564,564,100
20241115,095300,67665695,564,564,564,564,185
20241115,095200,67561355,564,564,564,564,3
20241115,095100,67559663,564,564,564,564,2
20241115,095000,67558535,564,564,564,564,1
20241115,094900,67557971,562,563,563,562,230
20241115,094800,67428530,564,564,564,564,1100
20241115,094700,66808130,564,564,564,564,1
20241115,094600,66807566,561,562,562,561,2746
20241115,094500,65267058,564,564,564,564,28
20241115,094400,65251266,564,564,564,564,5
20241115,094300,65248446,564,564,564,564,115
20241115,094200,65183586,564,563,564,563,1381
20241115,094100,64406081,563,561,563,561,626
20241115,094000,64054881,561,559,561,559,2026
20241115,093900,62922295,559,560,560,559,2398
20241115,093800,61580881,563,563,563,563,10
20241115,093700,61575251,563,562,563,559,389
20241115,093600,61356858,563,563,563,563,556
20241115,093500,61043830,563,563,565,559,15457
20241115,093400,52386871,565,564,565,563,309
20241115,093300,52212600,565,566,566,565,28
20241115,093200,52196762,566,566,566,564,1346
20241115,093100,51436105,566,566,566,566,40
20241115,093000,51413465,566,566,566,566,33
20241115,092900,51394787,565,566,566,565,541
20241115,092800,51089083,566,566,566,566,12
20241115,092700,51082291,566,566,566,566,250
20241115,092600,50940791,567,570,570,560,10111
20241115,092500,45258791,570,570,570,570,127
20241115,092400,45186401,574,574,574,574,0
20241115,092300,45186401,574,575,575,566,203
20241115,092200,45071304,575,574,575,574,33
20241115,092100,45052359,575,572,575,572,2957
20241115,092000,43360223,572,568,572,568,6957
20241115,091900,39403033,568,565,568,565,7739
20241115,091800,35017296,565,567,567,565,314
20241115,091700,34839879,567,567,567,567,5
20241115,091600,34837044,567,566,567,566,1754
20241115,091500,33844278,566,566,566,566,185
20241115,091400,33739568,567,567,567,567,0
20241115,091300,33739568,567,567,567,567,2
20241115,091200,33738434,569,569,569,569,0
20241115,091100,33738434,569,562,569,557,17020
20241115,091000,24185596,562,564,564,562,25
20241115,090900,24171524,564,570,570,558,15189
20241115,090800,15691515,571,568,574,558,13005
20241115,090700,8377331,567,567,567,567,0
20241115,090600,8377331,567,576,576,567,2002
20241115,090500,7224197,576,576,576,576,17
20241115,090400,7214405,576,576,577,565,506
20241115,090300,6925248,576,567,576,563,201
20241115,090200,6812016,577,577,577,577,1
20241115,090100,6811439,576,581,581,563,2062
20241115,090000,5646181,581,560,581,560,10081