stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190200,167507269,574,574,574,574,3187
20241119,190100,167507269,574,574,574,574,0
20241119,190000,167507269,574,574,574,574,0
20241119,185900,167507269,574,574,574,574,0
20241119,185800,167507269,574,574,574,574,0
20241119,185700,167507269,574,574,574,574,0
20241119,185600,167507269,574,574,574,574,0
20241119,185500,167507269,574,574,574,574,0
20241119,185400,167507269,574,574,574,574,0
20241119,185300,167507269,574,574,574,574,0
20241119,185200,167507269,574,574,574,574,0
20241119,185100,167507269,574,574,574,574,0
20241119,185000,167507269,574,574,574,574,0
20241119,184900,167507269,574,574,574,574,0
20241119,184800,167507269,574,574,574,574,0
20241119,184700,167507269,574,574,574,574,0
20241119,184600,167507269,574,574,574,574,0
20241119,184500,167507269,574,574,574,574,0
20241119,184400,167507269,574,574,574,574,0
20241119,184300,167507269,574,574,574,574,0
20241119,184200,167507269,574,574,574,574,0
20241119,184100,167507269,574,574,574,574,0
20241119,184000,167507269,574,574,574,574,0
20241119,183900,167507269,574,574,574,574,0
20241119,183800,167507269,574,574,574,574,0
20241119,183700,167507269,574,574,574,574,0
20241119,183600,167507269,574,574,574,574,0
20241119,183500,167507269,574,574,574,574,0
20241119,183400,167507269,574,574,574,574,0
20241119,183300,167507269,574,574,574,574,0
20241119,183200,167507269,574,574,574,574,3187
20241119,183100,167507269,574,574,574,574,0
20241119,183000,167507269,574,574,574,574,0
20241119,182900,167507269,574,574,574,574,0
20241119,182800,167507269,574,574,574,574,0
20241119,182700,167507269,574,574,574,574,0
20241119,182600,167507269,574,574,574,574,0
20241119,182500,167507269,574,574,574,574,0
20241119,182400,167507269,574,574,574,574,0
20241119,182300,167507269,574,574,574,574,0
20241119,182200,167507269,574,574,574,574,0
20241119,182100,167507269,574,574,574,574,0
20241119,182000,167507269,574,574,574,574,0
20241119,181900,167507269,574,574,574,574,0
20241119,181800,167507269,574,574,574,574,0
20241119,181700,167507269,574,574,574,574,0
20241119,181600,167507269,574,574,574,574,0
20241119,181500,167507269,574,574,574,574,0
20241119,181400,167507269,574,574,574,574,0
20241119,181300,167507269,574,574,574,574,0
20241119,181200,167507269,574,574,574,574,0
20241119,181100,167507269,574,574,574,574,0
20241119,181000,167507269,574,574,574,574,0
20241119,180900,167507269,574,574,574,574,0
20241119,180800,167507269,574,574,574,574,0
20241119,180700,167507269,574,574,574,574,0
20241119,180600,167507269,574,574,574,574,0
20241119,180500,167507269,574,574,574,574,0
20241119,180400,167507269,574,574,574,574,0
20241119,180300,167507269,574,574,574,574,0
20241119,180200,167507269,574,574,574,574,3187
20241119,180100,167507269,574,574,574,574,0
20241119,180000,167507269,574,574,574,574,0
20241119,175900,167507269,574,574,574,574,0
20241119,175800,167507269,574,574,574,574,0
20241119,175700,167507269,574,574,574,574,0
20241119,175600,167507269,574,574,574,574,0
20241119,175500,167507269,574,574,574,574,0
20241119,175400,167507269,574,574,574,574,0
20241119,175300,167507269,574,574,574,574,0
20241119,175200,167507269,574,574,574,574,0
20241119,175100,167507269,574,574,574,574,0
20241119,175000,167507269,574,574,574,574,0
20241119,174900,167507269,574,574,574,574,0
20241119,174800,167507269,574,574,574,574,0
20241119,174700,167507269,574,574,574,574,0
20241119,174600,167507269,574,574,574,574,0
20241119,174500,167507269,574,574,574,574,0
20241119,174400,167507269,574,574,574,574,0
20241119,174300,167507269,574,574,574,574,0
20241119,174200,167507269,574,574,574,574,0
20241119,174100,167507269,574,574,574,574,0
20241119,174000,167507269,574,574,574,574,0
20241119,173900,167507269,574,574,574,574,0
20241119,173800,167507269,574,574,574,574,0
20241119,173700,167507269,574,574,574,574,0
20241119,173600,167507269,574,574,574,574,0
20241119,173500,167507269,574,574,574,574,0
20241119,173400,167507269,574,574,574,574,0
20241119,173300,167507269,574,574,574,574,0
20241119,173200,167507269,574,574,574,574,3187
20241119,173100,167507269,574,574,574,574,0
20241119,173000,167507269,574,574,574,574,0
20241119,172900,167507269,574,574,574,574,0
20241119,172800,167507269,574,574,574,574,0
20241119,172700,167507269,574,574,574,574,0
20241119,172600,167507269,574,574,574,574,0
20241119,172500,167507269,574,574,574,574,0
20241119,172400,167507269,574,574,574,574,0
20241119,172300,167507269,574,574,574,574,0
20241119,172200,167507269,574,574,574,574,0
20241119,172100,167507269,574,574,574,574,0
20241119,172000,167507269,574,574,574,574,0
20241119,171900,167507269,574,574,574,574,0
20241119,171800,167507269,574,574,574,574,0
20241119,171700,167507269,574,574,574,574,0
20241119,171600,167507269,574,574,574,574,0
20241119,171500,167507269,574,574,574,574,0
20241119,171400,167507269,574,574,574,574,0
20241119,171300,167507269,574,574,574,574,0
20241119,171200,167507269,574,574,574,574,0
20241119,171100,167507269,574,574,574,574,0
20241119,171000,167507269,574,574,574,574,0
20241119,170900,167507269,574,574,574,574,0
20241119,170800,167507269,574,574,574,574,0
20241119,170700,167507269,574,574,574,574,0
20241119,170600,167507269,574,574,574,574,0
20241119,170500,167507269,574,574,574,574,0
20241119,170400,167507269,574,574,574,574,0
20241119,170300,167507269,574,574,574,574,0
20241119,170200,167507269,574,574,574,574,3187
20241119,170100,167507269,574,574,574,574,0
20241119,170000,167507269,574,574,574,574,0
20241119,165900,167507269,574,574,574,574,0
20241119,165800,167507269,574,574,574,574,0
20241119,165700,167507269,574,574,574,574,0
20241119,165600,167507269,574,574,574,574,0
20241119,165500,167507269,574,574,574,574,0
20241119,165400,167507269,574,574,574,574,0
20241119,165300,167507269,574,574,574,574,0
20241119,165200,167507269,574,574,574,574,0
20241119,165100,167507269,574,574,574,574,0
20241119,165000,167507269,574,574,574,574,0
20241119,164900,167507269,574,574,574,574,0
20241119,164800,167507269,574,574,574,574,0
20241119,164700,167507269,574,574,574,574,0
20241119,164600,167507269,574,574,574,574,0
20241119,164500,167507269,574,574,574,574,0
20241119,164400,167507269,574,574,574,574,0
20241119,164300,167507269,574,574,574,574,0
20241119,164200,167507269,574,574,574,574,0
20241119,164100,167507269,574,574,574,574,0
20241119,164000,167507269,574,574,574,574,0
20241119,163900,167507269,574,574,574,574,0
20241119,163800,167507269,574,574,574,574,0
20241119,163700,167507269,574,574,574,574,0
20241119,163600,167507269,574,574,574,574,0
20241119,163500,167507269,574,574,574,574,0
20241119,163400,167507269,574,574,574,574,0
20241119,163300,167507269,574,574,574,574,0
20241119,163200,167507269,574,574,574,574,3187
20241119,163100,167507269,574,574,574,574,0
20241119,163000,167507269,574,574,574,574,0
20241119,162900,167507269,574,574,574,574,0
20241119,162800,167507269,574,574,574,574,0
20241119,162700,167507269,574,574,574,574,0
20241119,162600,167507269,574,574,574,574,0
20241119,162500,167507269,574,574,574,574,0
20241119,162400,167507269,574,574,574,574,0
20241119,162300,167507269,574,574,574,574,0
20241119,162200,167507269,574,574,574,574,0
20241119,162100,167507269,574,574,574,574,0
20241119,162000,167507269,574,574,574,574,0
20241119,161900,167507269,574,574,574,574,0
20241119,161800,167507269,574,574,574,574,0
20241119,161700,167507269,574,574,574,574,0
20241119,161600,167507269,574,574,574,574,0
20241119,161500,167507269,574,574,574,574,0
20241119,161400,167507269,574,574,574,574,0
20241119,161300,167507269,574,574,574,574,0
20241119,161200,167507269,574,574,574,574,0
20241119,161100,167507269,574,574,574,574,0
20241119,161000,167507269,574,574,574,574,0
20241119,160900,167507269,574,574,574,574,0
20241119,160800,167507269,574,574,574,574,0
20241119,160700,167507269,574,574,574,574,0
20241119,160600,167507269,574,574,574,574,0
20241119,160500,167507269,574,574,574,574,0
20241119,160400,167507269,574,574,574,574,0
20241119,160300,167507269,574,574,574,574,0
20241119,160200,167507269,574,574,574,574,3187
20241119,160100,167507269,574,574,574,574,0
20241119,160000,167507269,574,574,574,574,0
20241119,155900,167507269,574,574,574,574,0
20241119,155800,167507269,574,574,574,574,0
20241119,155700,167507269,574,574,574,574,0
20241119,155600,167507269,574,574,574,574,0
20241119,155500,167507269,574,574,574,574,0
20241119,155400,167507269,574,574,574,574,0
20241119,155300,167507269,574,574,574,574,0
20241119,155200,167507269,574,574,574,574,0
20241119,155100,167507269,574,574,574,574,0
20241119,155000,167507269,574,574,574,574,0
20241119,154900,167507269,574,574,574,574,0
20241119,154800,167507269,574,574,574,574,0
20241119,154700,167507269,574,574,574,574,0
20241119,154600,167507269,574,574,574,574,0
20241119,154500,167507269,574,574,574,574,0
20241119,154400,167507269,574,574,574,574,0
20241119,154300,167507269,574,574,574,574,0
20241119,154200,167507269,574,574,574,574,0
20241119,154100,167507269,574,574,574,574,0
20241119,154000,167507269,574,574,574,574,0
20241119,153900,167507269,574,574,574,574,0
20241119,153800,167507269,574,574,574,574,0
20241119,153700,167507269,574,574,574,574,0
20241119,153600,167507269,574,574,574,574,0
20241119,153500,167507269,574,574,574,574,0
20241119,153400,167507269,574,574,574,574,0
20241119,153300,167507269,574,574,574,574,0
20241119,153200,167507269,574,574,574,574,3187
20241119,153100,167507269,574,574,574,574,0
20241119,153000,167507269,574,574,574,574,3187
20241119,152900,165677931,575,575,575,575,0
20241119,152800,165677931,575,575,575,575,0
20241119,152700,165677931,575,575,575,575,0
20241119,152600,165677931,575,575,575,575,0
20241119,152500,165677931,575,575,575,575,0
20241119,152400,165677931,575,575,575,575,0
20241119,152300,165677931,575,575,575,575,0
20241119,152200,165677931,575,575,575,575,0
20241119,152100,165677931,575,575,575,575,0
20241119,152000,165677931,575,575,575,575,0
20241119,151900,165677931,575,572,575,572,322
20241119,151800,165492844,575,575,575,575,30
20241119,151700,165475594,575,575,575,575,100
20241119,151600,165418094,575,575,575,575,300
20241119,151500,165245594,575,575,575,575,9
20241119,151400,165240419,575,575,575,575,1950
20241119,151300,164119169,575,575,575,575,0
20241119,151200,164119169,575,575,575,575,1
20241119,151100,164118594,572,575,575,572,3340
20241119,151000,162205144,575,575,575,575,2016
20241119,150900,161045944,575,575,575,575,0
20241119,150800,161045944,575,575,575,575,67
20241119,150700,161007419,575,574,575,574,5220
20241119,150600,158009266,574,574,574,574,6
20241119,150500,158005822,574,573,574,573,8
20241119,150400,158001231,574,572,574,568,10047
20241119,150300,152270840,573,573,573,573,0
20241119,150200,152270840,573,573,573,573,0
20241119,150100,152270840,573,573,573,573,0
20241119,150000,152270840,573,573,573,573,6
20241119,145900,152267402,573,573,573,573,1000
20241119,145800,151694402,573,573,573,573,1000
20241119,145700,151121402,573,573,573,573,1000
20241119,145600,150548402,573,573,573,573,0
20241119,145500,150548402,573,573,573,573,2
20241119,145400,150547256,568,568,568,568,0
20241119,145300,150547256,568,568,568,568,0
20241119,145200,150547256,568,568,568,568,0
20241119,145100,150547256,568,571,571,568,381
20241119,145000,150330272,573,573,573,573,1
20241119,144900,150329699,570,573,573,570,116
20241119,144800,150263278,573,573,573,573,0
20241119,144700,150263278,573,573,573,573,100
20241119,144600,150205978,573,573,573,573,149
20241119,144500,150120601,573,573,573,573,20
20241119,144400,150109141,573,573,573,573,0
20241119,144300,150109141,573,573,573,573,9
20241119,144200,150103984,573,573,573,573,200
20241119,144100,149989384,573,573,573,573,100
20241119,144000,149932084,573,573,573,573,0
20241119,143900,149932084,573,573,573,573,0
20241119,143800,149932084,573,573,573,573,744
20241119,143700,149505772,572,572,572,572,1001
20241119,143600,148933200,569,569,569,569,361
20241119,143500,148727791,572,572,572,572,0
20241119,143400,148727791,572,572,572,572,0
20241119,143300,148727791,572,572,572,572,65
20241119,143200,148690611,569,569,569,569,0
20241119,143100,148690611,569,569,569,569,79
20241119,143000,148645660,566,566,566,566,1133
20241119,142900,148004382,565,568,569,565,6293
20241119,142800,144446302,568,570,570,567,8675
20241119,142700,139516353,570,570,570,570,114
20241119,142600,139451373,573,573,573,573,2000
20241119,142500,138305373,573,572,573,572,51
20241119,142400,138276200,571,572,572,571,101
20241119,142300,138218528,572,572,572,572,4
20241119,142200,138216240,572,570,572,570,125
20241119,142100,138144988,570,570,570,570,0
20241119,142000,138144988,570,570,570,570,1
20241119,141900,138144418,570,570,570,570,330
20241119,141800,137956318,573,573,573,573,1
20241119,141700,137955745,570,571,571,570,1595
20241119,141600,137046594,571,573,573,571,1054
20241119,141500,136444753,571,571,571,571,2
20241119,141400,136443611,572,572,572,572,200
20241119,141300,136329211,573,573,573,573,0
20241119,141200,136329211,573,573,573,573,0
20241119,141100,136329211,573,570,573,570,2220
20241119,141000,135063751,570,573,573,570,3145
20241119,140900,133271098,570,570,570,570,1
20241119,140800,133270528,573,573,573,573,0
20241119,140700,133270528,573,573,573,573,0
20241119,140600,133270528,573,573,573,573,705
20241119,140500,132866563,573,573,573,573,0
20241119,140400,132866563,573,573,573,573,0
20241119,140300,132866563,573,570,573,570,1848
20241119,140200,131810203,573,573,573,573,0
20241119,140100,131810203,573,569,573,569,80
20241119,140000,131764679,569,570,570,569,20
20241119,135900,131753298,572,572,572,572,0
20241119,135800,131753298,572,572,572,572,0
20241119,135700,131753298,572,572,572,572,0
20241119,135600,131753298,572,570,572,570,111
20241119,135500,131690006,565,573,573,565,11001
20241119,135400,125444096,570,573,573,570,10150
20241119,135300,119650097,573,573,573,573,467
20241119,135200,119382506,574,573,575,573,1034
20241119,135100,118789022,573,573,573,573,4967
20241119,135000,115942931,574,574,574,574,17
20241119,134900,115933173,574,575,575,574,639
20241119,134800,115566373,575,575,575,575,0
20241119,134700,115566373,575,575,575,575,0
20241119,134600,115566373,575,575,575,575,0
20241119,134500,115566373,575,575,575,575,0
20241119,134400,115566373,575,575,575,575,30
20241119,134300,115549123,575,575,575,575,0
20241119,134200,115549123,575,575,575,575,141
20241119,134100,115468048,577,577,577,577,2
20241119,134000,115466894,577,577,577,577,0
20241119,133900,115466894,577,577,577,577,0
20241119,133800,115466894,577,577,577,577,0
20241119,133700,115466894,577,577,577,577,0
20241119,133600,115466894,577,577,577,577,0
20241119,133500,115466894,577,577,577,577,0
20241119,133400,115466894,577,577,577,577,0
20241119,133300,115466894,577,577,577,577,1
20241119,133200,115466317,577,577,577,577,1
20241119,133100,115465740,578,578,578,578,0
20241119,133000,115465740,578,575,578,573,10013
20241119,132900,109723614,578,579,579,574,20103
20241119,132800,98159155,578,578,578,578,0
20241119,132700,98159155,578,578,578,578,290
20241119,132600,97991535,579,579,579,579,3
20241119,132500,97989798,579,579,579,579,0
20241119,132400,97989798,579,579,579,579,0
20241119,132300,97989798,579,579,579,579,3
20241119,132200,97988061,579,579,579,579,105
20241119,132100,97927266,580,580,580,580,0
20241119,132000,97927266,580,580,580,580,0
20241119,131900,97927266,580,580,580,580,0
20241119,131800,97927266,580,580,580,580,100
20241119,131700,97869266,580,580,580,580,0
20241119,131600,97869266,580,580,580,580,200
20241119,131500,97753266,580,580,580,579,1424
20241119,131400,96927454,580,580,580,580,0
20241119,131300,96927454,580,580,580,580,0
20241119,131200,96927454,580,580,580,580,0
20241119,131100,96927454,580,580,580,580,32
20241119,131000,96908894,580,580,580,580,0
20241119,130900,96908894,580,580,580,580,0
20241119,130800,96908894,580,580,580,580,7
20241119,130700,96904834,580,580,580,580,0
20241119,130600,96904834,580,580,580,580,0
20241119,130500,96904834,580,580,580,580,0
20241119,130400,96904834,580,580,580,580,1
20241119,130300,96904254,579,579,579,579,0
20241119,130200,96904254,579,579,579,579,550
20241119,130100,96585804,579,579,579,579,0
20241119,130000,96585804,579,579,579,579,0
20241119,125900,96585804,579,579,579,579,0
20241119,125800,96585804,579,579,579,579,500
20241119,125700,96296304,579,577,579,577,1060
20241119,125600,95684070,577,577,577,577,205
20241119,125500,95565785,577,576,577,576,6183
20241119,125400,92003289,576,576,576,576,1000
20241119,125300,91427289,575,575,575,575,0
20241119,125200,91427289,575,576,576,575,8
20241119,125100,91422688,576,576,576,576,700
20241119,125000,91019488,576,576,576,576,500
20241119,124900,90731488,576,576,576,576,500
20241119,124800,90443488,576,576,576,576,0
20241119,124700,90443488,576,576,576,576,233
20241119,124600,90309280,576,576,576,576,2
20241119,124500,90308128,576,576,576,576,0
20241119,124400,90308128,576,576,576,576,0
20241119,124300,90308128,576,576,576,576,1025
20241119,124200,89717728,576,576,576,576,36
20241119,124100,89696992,576,576,576,576,1051
20241119,124000,89091616,576,576,576,576,0
20241119,123900,89091616,576,576,576,576,200
20241119,123800,88976416,576,576,576,576,38
20241119,123700,88954528,576,576,576,576,0
20241119,123600,88954528,576,576,576,576,150
20241119,123500,88868128,576,576,576,576,500
20241119,123400,88580128,576,576,576,576,505
20241119,123300,88289248,576,576,576,576,1
20241119,123200,88288672,576,576,576,576,101
20241119,123100,88230496,575,575,575,575,3871
20241119,123000,86004671,575,575,575,575,293
20241119,122900,85836196,574,575,575,574,1791
20241119,122800,84807371,576,576,576,576,2
20241119,122700,84806219,576,576,576,576,2
20241119,122600,84805067,575,575,575,575,453
20241119,122500,84544592,575,575,575,575,286
20241119,122400,84380142,575,575,575,575,1132
20241119,122300,83729242,575,575,575,575,1844
20241119,122200,82668942,575,576,576,575,2021
20241119,122100,81506846,576,576,576,576,1
20241119,122000,81506270,575,576,576,575,610
20241119,121900,81155496,576,576,576,576,27
20241119,121800,81139944,576,576,576,576,0
20241119,121700,81139944,576,576,576,576,0
20241119,121600,81139944,576,576,576,576,110
20241119,121500,81076584,577,577,577,577,0
20241119,121400,81076584,577,577,577,577,7
20241119,121300,81072545,577,577,577,577,1
20241119,121200,81071968,575,575,575,575,0
20241119,121100,81071968,575,575,575,575,0
20241119,121000,81071968,575,575,575,575,0
20241119,120900,81071968,575,576,576,575,1000
20241119,120800,80496457,577,577,577,577,27
20241119,120700,80480878,577,577,577,577,0
20241119,120600,80480878,577,577,577,577,123
20241119,120500,80409907,577,577,577,577,1
20241119,120400,80409330,576,576,576,576,0
20241119,120300,80409330,576,576,576,576,400
20241119,120200,80178930,576,576,576,576,0
20241119,120100,80178930,576,576,576,576,0
20241119,120000,80178930,576,575,576,575,279
20241119,115900,80018503,576,577,577,576,124
20241119,115800,79946979,578,578,578,578,0
20241119,115700,79946979,578,578,578,578,0
20241119,115600,79946979,578,578,578,578,0
20241119,115500,79946979,578,578,578,578,0
20241119,115400,79946979,578,578,578,578,0
20241119,115300,79946979,578,578,578,578,1
20241119,115200,79946401,577,577,577,577,0
20241119,115100,79946401,577,577,577,577,424
20241119,115000,79701753,578,578,578,578,26
20241119,114900,79686725,579,579,579,579,0
20241119,114800,79686725,579,579,579,579,0
20241119,114700,79686725,579,578,579,578,10
20241119,114600,79680941,578,578,578,578,351
20241119,114500,79478063,579,579,579,579,0
20241119,114400,79478063,579,579,579,579,0
20241119,114300,79478063,579,579,579,579,0
20241119,114200,79478063,579,579,579,579,0
20241119,114100,79478063,579,579,579,579,0
20241119,114000,79478063,579,579,579,579,0
20241119,113900,79478063,579,579,579,579,0
20241119,113800,79478063,579,579,579,579,0
20241119,113700,79478063,579,579,579,579,200
20241119,113600,79362263,579,579,579,579,0
20241119,113500,79362263,579,579,579,579,0
20241119,113400,79362263,579,579,579,579,500
20241119,113300,79072763,579,579,579,579,0
20241119,113200,79072763,579,579,579,579,500
20241119,113100,78783263,579,579,579,579,21
20241119,113000,78771104,579,579,579,579,60
20241119,112900,78736364,579,579,579,579,9
20241119,112800,78731153,579,579,580,579,11663
20241119,112700,71978274,579,579,579,579,0
20241119,112600,71978274,579,579,579,579,12
20241119,112500,71971326,579,579,579,579,0
20241119,112400,71971326,579,578,579,578,20
20241119,112300,71959756,579,579,579,579,13
20241119,112200,71952229,579,579,579,579,9
20241119,112100,71947018,579,579,579,579,2
20241119,112000,71945860,578,574,578,574,1012
20241119,111900,71360964,574,578,578,574,921
20241119,111800,70829690,578,578,578,578,1050
20241119,111700,70222790,578,578,578,578,1
20241119,111600,70222212,578,578,578,578,303
20241119,111500,70047078,578,578,578,578,27
20241119,111400,70031472,578,578,578,578,22
20241119,111300,70018756,578,578,578,578,1000
20241119,111200,69440756,578,578,578,578,0
20241119,111100,69440756,578,578,578,578,100
20241119,111000,69382956,578,578,578,578,0
20241119,110900,69382956,578,578,578,578,100
20241119,110800,69325156,578,578,578,578,1
20241119,110700,69324578,572,576,576,572,8710
20241119,110600,64323205,576,576,576,576,1
20241119,110500,64322629,576,576,576,576,5
20241119,110400,64319749,576,576,576,576,0
20241119,110300,64319749,576,576,576,576,401
20241119,110200,64088773,575,576,576,575,2820
20241119,110100,62466873,576,576,576,576,16
20241119,110000,62457657,576,576,576,576,24
20241119,105900,62443833,575,575,575,575,0
20241119,105800,62443833,575,575,575,575,50
20241119,105700,62415083,578,578,578,578,40
20241119,105600,62391963,578,578,578,578,4
20241119,105500,62389651,578,578,578,578,60
20241119,105400,62354971,578,578,578,578,100
20241119,105300,62297171,578,577,578,575,13642
20241119,105200,54429807,578,578,578,578,0
20241119,105100,54429807,578,578,578,578,1
20241119,105000,54429229,578,578,578,578,76
20241119,104900,54385301,578,578,578,578,0
20241119,104800,54385301,578,578,578,578,201
20241119,104700,54269123,578,578,578,578,550
20241119,104600,53951223,580,579,580,579,505
20241119,104500,53658826,578,578,578,578,0
20241119,104400,53658826,578,578,578,578,0
20241119,104300,53658826,578,578,578,578,0
20241119,104200,53658826,578,579,579,578,3122
20241119,104100,51854300,579,579,579,579,24
20241119,104000,51840404,579,579,579,579,100
20241119,103900,51782504,579,579,579,579,1
20241119,103800,51781925,579,579,579,579,19
20241119,103700,51770924,579,579,579,579,3
20241119,103600,51769187,579,579,579,579,97
20241119,103500,51713024,580,580,580,580,2
20241119,103400,51711864,578,578,578,578,0
20241119,103300,51711864,578,578,578,578,0
20241119,103200,51711864,578,578,578,578,0
20241119,103100,51711864,578,578,578,578,0
20241119,103000,51711864,578,580,580,578,371
20241119,102900,51496720,580,580,580,580,14
20241119,102800,51488600,580,580,580,580,6
20241119,102700,51485120,580,580,580,580,90
20241119,102600,51432920,580,580,580,580,0
20241119,102500,51432920,580,580,580,580,1
20241119,102400,51432340,577,577,577,577,0
20241119,102300,51432340,577,578,578,577,695
20241119,102200,51030711,580,580,580,580,0
20241119,102100,51030711,580,580,580,580,0
20241119,102000,51030711,580,580,580,580,0
20241119,101900,51030711,580,580,580,580,0
20241119,101800,51030711,580,580,580,580,0
20241119,101700,51030711,580,580,580,580,1
20241119,101600,51030131,577,578,580,577,10978
20241119,101500,44692790,578,579,579,578,977
20241119,101400,44127584,580,580,580,580,5
20241119,101300,44124684,580,580,580,580,1
20241119,101200,44124104,580,580,580,580,0
20241119,101100,44124104,580,580,580,580,275
20241119,101000,43964604,580,580,580,580,0
20241119,100900,43964604,580,580,580,580,0
20241119,100800,43964604,580,580,580,580,0
20241119,100700,43964604,580,577,580,577,1300
20241119,100600,43214471,577,577,577,577,0
20241119,100500,43214471,577,580,580,577,1563
20241119,100400,42311563,580,580,580,578,1050
20241119,100300,41704605,580,580,580,580,16
20241119,100200,41695325,580,578,580,578,17
20241119,100100,41685485,582,582,582,582,1002
20241119,100000,41102321,580,580,582,580,1150
20241119,095900,40433637,581,581,581,581,0
20241119,095800,40433637,581,581,581,581,125
20241119,095700,40361012,581,581,581,581,86
20241119,095600,40311046,577,580,581,577,349
20241119,095500,40109666,577,577,577,577,0
20241119,095400,40109666,577,577,577,577,0
20241119,095300,40109666,577,577,577,577,82
20241119,095200,40062352,582,582,582,582,0
20241119,095100,40062352,582,581,582,580,201
20241119,095000,39945511,580,580,580,580,12
20241119,094900,39938551,582,582,582,582,1
20241119,094800,39937969,581,581,581,581,10
20241119,094700,39932159,582,581,582,581,903
20241119,094600,39407513,581,581,581,581,0
20241119,094500,39407513,581,581,581,581,0
20241119,094400,39407513,581,581,581,581,100
20241119,094300,39349413,581,578,581,577,7285
20241119,094200,35139643,582,582,582,582,113
20241119,094100,35073877,582,582,582,575,8501
20241119,094000,30145961,582,582,582,582,4
20241119,093900,30143633,582,582,582,582,201
20241119,093800,30026651,582,582,582,582,0
20241119,093700,30026651,582,582,582,582,0
20241119,093600,30026651,582,581,582,581,500
20241119,093500,29735652,582,582,582,582,0
20241119,093400,29735652,582,580,582,575,20001
20241119,093300,18230042,583,582,583,582,1001
20241119,093200,17647459,582,582,582,582,0
20241119,093100,17647459,582,582,582,582,0
20241119,093000,17647459,582,577,582,577,2815
20241119,092900,16014130,576,581,583,575,12079
20241119,092800,9038843,583,583,583,583,176
20241119,092700,8936235,583,583,583,583,1
20241119,092600,8935652,581,583,583,581,125
20241119,092500,8862987,583,582,583,582,128
20241119,092400,8788490,583,583,583,583,0
20241119,092300,8788490,583,580,583,580,14
20241119,092200,8780367,583,583,583,583,285
20241119,092100,8614212,583,583,583,583,962
20241119,092000,8053366,583,583,583,583,200
20241119,091900,7936766,583,583,583,583,100
20241119,091800,7878466,583,583,583,583,0
20241119,091700,7878466,583,583,583,583,86
20241119,091600,7828328,583,583,583,583,10
20241119,091500,7822498,583,580,583,580,191
20241119,091400,7711443,580,580,580,578,12
20241119,091300,7704487,580,580,580,580,0
20241119,091200,7704487,580,583,583,580,195
20241119,091100,7590805,583,578,583,578,167
20241119,091000,7494248,582,580,582,578,196
20241119,090900,7380645,582,582,582,582,11
20241119,090800,7374243,583,583,583,583,0
20241119,090700,7374243,583,581,583,581,1741
20241119,090600,6360990,583,583,583,583,0
20241119,090500,6360990,583,583,583,583,0
20241119,090400,6360990,583,583,583,583,0
20241119,090300,6360990,583,583,583,583,4
20241119,090200,6358658,583,583,583,583,1
20241119,090100,6358075,583,585,585,575,10003
20241119,090000,594895,585,577,585,577,1031