stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191600,133795766,176,176,176,176,17247
20241114,191500,133795766,176,176,176,176,0
20241114,191400,133795766,176,176,176,176,0
20241114,191300,133795766,176,176,176,176,0
20241114,191200,133795766,176,176,176,176,0
20241114,191100,133795766,176,176,176,176,0
20241114,191000,133795766,176,176,176,176,0
20241114,190900,133795766,176,176,176,176,0
20241114,190800,133795766,176,176,176,176,0
20241114,190700,133795766,176,176,176,176,0
20241114,190600,133795766,176,176,176,176,0
20241114,190500,133795766,176,176,176,176,0
20241114,190400,133795766,176,176,176,176,0
20241114,190300,133795766,176,176,176,176,0
20241114,190200,133795766,176,176,176,176,0
20241114,190100,133795766,176,176,176,176,0
20241114,190000,133795766,176,176,176,176,0
20241114,185900,133795766,176,176,176,176,0
20241114,185800,133795766,176,176,176,176,0
20241114,185700,133795766,176,176,176,176,0
20241114,185600,133795766,176,176,176,176,0
20241114,185500,133795766,176,176,176,176,0
20241114,185400,133795766,176,176,176,176,0
20241114,185300,133795766,176,176,176,176,0
20241114,185200,133795766,176,176,176,176,0
20241114,185100,133795766,176,176,176,176,0
20241114,185000,133795766,176,176,176,176,0
20241114,184900,133795766,176,176,176,176,0
20241114,184800,133795766,176,176,176,176,0
20241114,184700,133795766,176,176,176,176,0
20241114,184600,133795766,176,176,176,176,17247
20241114,184500,133795766,176,176,176,176,0
20241114,184400,133795766,176,176,176,176,0
20241114,184300,133795766,176,176,176,176,0
20241114,184200,133795766,176,176,176,176,0
20241114,184100,133795766,176,176,176,176,0
20241114,184000,133795766,176,176,176,176,0
20241114,183900,133795766,176,176,176,176,0
20241114,183800,133795766,176,176,176,176,0
20241114,183700,133795766,176,176,176,176,0
20241114,183600,133795766,176,176,176,176,0
20241114,183500,133795766,176,176,176,176,0
20241114,183400,133795766,176,176,176,176,0
20241114,183300,133795766,176,176,176,176,0
20241114,183200,133795766,176,176,176,176,0
20241114,183100,133795766,176,176,176,176,0
20241114,183000,133795766,176,176,176,176,0
20241114,182900,133795766,176,176,176,176,0
20241114,182800,133795766,176,176,176,176,0
20241114,182700,133795766,176,176,176,176,0
20241114,182600,133795766,176,176,176,176,0
20241114,182500,133795766,176,176,176,176,0
20241114,182400,133795766,176,176,176,176,0
20241114,182300,133795766,176,176,176,176,0
20241114,182200,133795766,176,176,176,176,0
20241114,182100,133795766,176,176,176,176,0
20241114,182000,133795766,176,176,176,176,0
20241114,181900,133795766,176,176,176,176,0
20241114,181800,133795766,176,176,176,176,0
20241114,181700,133795766,176,176,176,176,0
20241114,181600,133795766,176,176,176,176,17247
20241114,181500,133795766,176,176,176,176,0
20241114,181400,133795766,176,176,176,176,0
20241114,181300,133795766,176,176,176,176,0
20241114,181200,133795766,176,176,176,176,0
20241114,181100,133795766,176,176,176,176,0
20241114,181000,133795766,176,176,176,176,0
20241114,180900,133795766,176,176,176,176,0
20241114,180800,133795766,176,176,176,176,0
20241114,180700,133795766,176,176,176,176,0
20241114,180600,133795766,176,176,176,176,0
20241114,180500,133795766,176,176,176,176,0
20241114,180400,133795766,176,176,176,176,0
20241114,180300,133795766,176,176,176,176,0
20241114,180200,133795766,176,176,176,176,0
20241114,180100,133795766,176,176,176,176,0
20241114,180000,133795766,176,176,176,176,0
20241114,175900,133795766,176,176,176,176,0
20241114,175800,133795766,176,176,176,176,0
20241114,175700,133795766,176,176,176,176,0
20241114,175600,133795766,176,176,176,176,0
20241114,175500,133795766,176,176,176,176,0
20241114,175400,133795766,176,176,176,176,0
20241114,175300,133795766,176,176,176,176,0
20241114,175200,133795766,176,176,176,176,0
20241114,175100,133795766,176,176,176,176,0
20241114,175000,133795766,176,176,176,176,0
20241114,174900,133795766,176,176,176,176,0
20241114,174800,133795766,176,176,176,176,0
20241114,174700,133795766,176,176,176,176,0
20241114,174600,133795766,176,176,176,176,17247
20241114,174500,133795766,176,176,176,176,0
20241114,174400,133795766,176,176,176,176,0
20241114,174300,133795766,176,176,176,176,0
20241114,174200,133795766,176,176,176,176,0
20241114,174100,133795766,176,176,176,176,0
20241114,174000,133795766,176,176,176,176,0
20241114,173900,133795766,176,176,176,176,0
20241114,173800,133795766,176,176,176,176,0
20241114,173700,133795766,176,176,176,176,0
20241114,173600,133795766,176,176,176,176,0
20241114,173500,133795766,176,176,176,176,0
20241114,173400,133795766,176,176,176,176,0
20241114,173300,133795766,176,176,176,176,0
20241114,173200,133795766,176,176,176,176,0
20241114,173100,133795766,176,176,176,176,0
20241114,173000,133795766,176,176,176,176,0
20241114,172900,133795766,176,176,176,176,0
20241114,172800,133795766,176,176,176,176,0
20241114,172700,133795766,176,176,176,176,0
20241114,172600,133795766,176,176,176,176,0
20241114,172500,133795766,176,176,176,176,0
20241114,172400,133795766,176,176,176,176,0
20241114,172300,133795766,176,176,176,176,0
20241114,172200,133795766,176,176,176,176,0
20241114,172100,133795766,176,176,176,176,0
20241114,172000,133795766,176,176,176,176,0
20241114,171900,133795766,176,176,176,176,0
20241114,171800,133795766,176,176,176,176,0
20241114,171700,133795766,176,176,176,176,0
20241114,171600,133795766,176,176,176,176,17247
20241114,171500,133795766,176,176,176,176,0
20241114,171400,133795766,176,176,176,176,0
20241114,171300,133795766,176,176,176,176,0
20241114,171200,133795766,176,176,176,176,0
20241114,171100,133795766,176,176,176,176,0
20241114,171000,133795766,176,176,176,176,0
20241114,170900,133795766,176,176,176,176,0
20241114,170800,133795766,176,176,176,176,0
20241114,170700,133795766,176,176,176,176,0
20241114,170600,133795766,176,176,176,176,0
20241114,170500,133795766,176,176,176,176,0
20241114,170400,133795766,176,176,176,176,0
20241114,170300,133795766,176,176,176,176,0
20241114,170200,133795766,176,176,176,176,0
20241114,170100,133795766,176,176,176,176,0
20241114,170000,133795766,176,176,176,176,0
20241114,165900,133795766,176,176,176,176,0
20241114,165800,133795766,176,176,176,176,0
20241114,165700,133795766,176,176,176,176,0
20241114,165600,133795766,176,176,176,176,0
20241114,165500,133795766,176,176,176,176,0
20241114,165400,133795766,176,176,176,176,0
20241114,165300,133795766,176,176,176,176,0
20241114,165200,133795766,176,176,176,176,0
20241114,165100,133795766,176,176,176,176,0
20241114,165000,133795766,176,176,176,176,0
20241114,164900,133795766,176,176,176,176,0
20241114,164800,133795766,176,176,176,176,0
20241114,164700,133795766,176,176,176,176,0
20241114,164600,133795766,176,176,176,176,17247
20241114,164500,133795766,176,176,176,176,0
20241114,164400,133795766,176,176,176,176,0
20241114,164300,133795766,176,176,176,176,0
20241114,164200,133795766,176,176,176,176,0
20241114,164100,133795766,176,176,176,176,0
20241114,164000,133795766,176,176,176,176,0
20241114,163900,133795766,176,176,176,176,0
20241114,163800,133795766,176,176,176,176,0
20241114,163700,133795766,176,176,176,176,0
20241114,163600,133795766,176,176,176,176,0
20241114,163500,133795766,176,176,176,176,0
20241114,163400,133795766,176,176,176,176,0
20241114,163300,133795766,176,176,176,176,0
20241114,163200,133795766,176,176,176,176,0
20241114,163100,133795766,176,176,176,176,0
20241114,163000,133795766,176,176,176,176,17247
20241114,162900,130760294,177,177,177,177,0
20241114,162800,130760294,177,177,177,177,0
20241114,162700,130760294,177,177,177,177,0
20241114,162600,130760294,177,177,177,177,0
20241114,162500,130760294,177,177,177,177,0
20241114,162400,130760294,177,177,177,177,0
20241114,162300,130760294,177,177,177,177,0
20241114,162200,130760294,177,177,177,177,0
20241114,162100,130760294,177,177,177,177,0
20241114,162000,130760294,177,177,177,177,0
20241114,161900,130760294,177,177,177,177,500
20241114,161800,130671794,177,177,177,177,0
20241114,161700,130671794,177,177,177,177,500
20241114,161600,130583294,177,177,177,177,259
20241114,161500,130537451,177,177,177,177,1
20241114,161400,130537274,176,176,176,176,10000
20241114,161300,128777274,177,177,177,177,1551
20241114,161200,128502747,177,178,178,177,1077
20241114,161100,128312108,176,177,177,176,8658
20241114,161000,126782494,177,176,177,176,5759
20241114,160900,125763261,176,176,176,176,0
20241114,160800,125763261,176,177,177,176,23100
20241114,160700,121697593,176,177,177,176,4315
20241114,160600,120935320,178,178,178,178,1
20241114,160500,120935142,177,177,177,177,6
20241114,160400,120934080,178,178,178,178,47459
20241114,160300,112486378,178,178,178,178,1050
20241114,160200,112299478,178,178,178,178,100
20241114,160100,112281678,178,178,178,178,65
20241114,160000,112270108,178,178,178,178,540
20241114,155900,112173988,178,178,178,178,11
20241114,155800,112172030,178,178,178,178,12
20241114,155700,112169894,178,178,178,178,1000
20241114,155600,111991894,178,178,178,178,0
20241114,155500,111991894,178,178,178,178,0
20241114,155400,111991894,178,178,178,178,31
20241114,155300,111986376,177,177,177,177,10000
20241114,155200,110216376,178,178,178,178,0
20241114,155100,110216376,178,178,178,178,40
20241114,155000,110209256,178,178,178,178,0
20241114,154900,110209256,178,178,178,178,2
20241114,154800,110208900,178,178,178,178,1351
20241114,154700,109968422,178,178,178,178,100
20241114,154600,109950622,178,178,178,178,0
20241114,154500,109950622,178,178,178,178,210
20241114,154400,109913242,178,178,178,178,0
20241114,154300,109913242,178,178,178,178,13
20241114,154200,109910928,178,178,178,178,6
20241114,154100,109909860,177,178,178,177,7611
20241114,154000,108555213,178,178,178,178,0
20241114,153900,108555213,178,178,178,178,9
20241114,153800,108553611,178,178,178,178,3
20241114,153700,108553077,178,178,178,178,0
20241114,153600,108553077,178,178,178,178,0
20241114,153500,108553077,178,178,178,178,251
20241114,153400,108508399,178,178,178,178,1
20241114,153300,108508221,178,178,178,178,0
20241114,153200,108508221,178,178,178,178,300
20241114,153100,108454821,178,178,178,178,167
20241114,153000,108425095,178,178,178,178,29
20241114,152900,108419933,177,177,177,177,9
20241114,152800,108418340,178,178,178,177,3040
20241114,152700,107877230,178,178,178,178,39
20241114,152600,107870288,178,178,178,178,539
20241114,152500,107774346,178,178,178,178,2706
20241114,152400,107292678,177,177,177,177,5044
20241114,152300,106399890,177,177,177,177,350
20241114,152200,106337940,177,178,178,177,703
20241114,152100,106213506,178,178,178,178,1
20241114,152000,106213328,178,177,178,177,2848
20241114,151900,105706387,178,178,178,178,19
20241114,151800,105703005,177,178,178,177,1265
20241114,151700,105479032,178,178,178,178,101
20241114,151600,105461054,178,177,178,177,4516
20241114,151500,104657210,177,177,177,176,15502
20241114,151400,101913362,177,177,177,177,3
20241114,151300,101912831,177,177,177,177,38
20241114,151200,101906105,177,177,177,177,10
20241114,151100,101904335,177,177,177,177,5
20241114,151000,101903450,177,177,177,176,668
20241114,150900,101785450,177,177,177,176,1246
20241114,150800,101565153,177,178,178,177,41471
20241114,150700,94224785,177,177,177,177,1
20241114,150600,94224608,178,178,178,178,2253
20241114,150500,93823574,177,177,177,177,6459
20241114,150400,92680331,177,178,178,177,12046
20241114,150300,90548103,178,177,178,177,277
20241114,150200,90498924,178,178,178,178,0
20241114,150100,90498924,178,178,178,178,200
20241114,150000,90463324,178,178,178,178,100
20241114,145900,90445524,178,178,178,178,124
20241114,145800,90423452,178,178,178,178,0
20241114,145700,90423452,178,178,178,178,1100
20241114,145600,90227652,177,177,177,177,845
20241114,145500,90078087,179,178,179,178,9
20241114,145400,90076484,178,177,178,177,32335
20241114,145300,84353185,178,178,178,178,5000
20241114,145200,83463185,178,178,178,178,6
20241114,145100,83462117,178,178,178,178,1
20241114,145000,83461939,177,178,178,177,502
20241114,144900,83373084,178,178,178,178,469
20241114,144800,83289602,178,178,178,178,6
20241114,144700,83288534,178,178,178,178,3319
20241114,144600,82697752,178,178,178,178,5717
20241114,144500,81680126,178,178,178,178,0
20241114,144400,81680126,178,179,179,178,41
20241114,144300,81672827,178,178,178,178,501
20241114,144200,81583649,178,178,178,178,32
20241114,144100,81577953,178,178,178,177,780
20241114,144000,81439193,178,178,178,178,586
20241114,143900,81334885,178,178,178,178,1700
20241114,143800,81032285,177,178,178,177,4
20241114,143700,81031576,178,178,178,178,101
20241114,143600,81013598,178,178,178,178,32
20241114,143500,81007902,178,177,178,177,314
20241114,143400,80952015,178,178,178,178,1000
20241114,143300,80774015,178,178,178,178,1012
20241114,143200,80593879,178,177,178,177,2412
20241114,143100,80166943,177,178,178,177,4
20241114,143000,80166234,178,178,178,178,1
20241114,142900,80166056,178,178,178,178,158
20241114,142800,80137932,178,178,178,178,7
20241114,142700,80136686,178,178,178,178,4798
20241114,142600,79282642,178,178,178,178,167
20241114,142500,79252916,178,179,179,178,457
20241114,142400,79171413,178,178,178,178,398
20241114,142300,79100569,179,179,179,179,0
20241114,142200,79100569,179,179,179,179,0
20241114,142100,79100569,179,178,179,178,34
20241114,142000,79094510,178,178,178,178,322
20241114,141900,79037194,179,179,179,179,100
20241114,141800,79019294,179,179,179,179,3
20241114,141700,79018757,179,179,179,179,0
20241114,141600,79018757,179,179,179,179,56
20241114,141500,79008733,179,179,179,179,1
20241114,141400,79008554,179,179,179,179,6
20241114,141300,79007480,179,179,179,179,0
20241114,141200,79007480,179,179,179,179,1
20241114,141100,79007301,179,178,179,178,8
20241114,141000,79005872,179,179,179,179,10
20241114,140900,79004082,178,178,178,178,1
20241114,140800,79003904,178,179,179,178,17
20241114,140700,79000866,179,178,179,178,138
20241114,140600,78976264,179,179,179,179,4
20241114,140500,78975548,179,179,179,179,0
20241114,140400,78975548,179,179,179,179,23
20241114,140300,78971431,178,178,178,178,58
20241114,140200,78961107,179,179,179,179,0
20241114,140100,78961107,179,179,179,179,0
20241114,140000,78961107,179,179,179,179,1
20241114,135900,78960928,178,178,178,178,135
20241114,135800,78936898,178,178,178,178,0
20241114,135700,78936898,178,178,178,178,110
20241114,135600,78917318,178,178,178,178,0
20241114,135500,78917318,178,178,178,177,648
20241114,135400,78801975,178,178,178,178,128
20241114,135300,78779191,178,178,178,178,2262
20241114,135200,78376555,179,179,179,179,3
20241114,135100,78376018,178,178,178,178,3
20241114,135000,78375484,179,179,179,178,10
20241114,134900,78373702,178,178,179,178,1101
20241114,134800,78177723,178,178,178,177,2012
20241114,134700,77819590,178,179,179,178,19776
20241114,134600,74299460,178,178,178,178,8258
20241114,134500,72829536,178,178,178,178,1031
20241114,134400,72646018,178,178,178,178,431
20241114,134300,72569300,178,178,178,177,4024
20241114,134200,71853030,178,178,178,178,6
20241114,134100,71851962,178,178,178,178,41
20241114,134000,71844664,178,178,178,178,30
20241114,133900,71839324,178,178,178,178,90
20241114,133800,71823304,178,178,178,178,11
20241114,133700,71821346,178,178,178,177,33
20241114,133600,71815473,178,177,178,177,29
20241114,133500,71810312,178,177,178,177,218
20241114,133400,71771510,177,178,178,177,209
20241114,133300,71734309,178,178,178,178,1027
20241114,133200,71551503,178,178,178,178,23
20241114,133100,71547409,178,178,178,178,130
20241114,133000,71524269,178,177,178,177,948
20241114,132900,71355796,177,178,178,177,301
20241114,132800,71302219,178,178,178,178,5
20241114,132700,71301329,178,179,179,178,10578
20241114,132600,69418435,179,179,179,179,0
20241114,132500,69418435,179,179,179,179,310
20241114,132400,69362945,179,179,179,179,6
20241114,132300,69361871,178,179,179,178,103
20241114,132200,69343435,179,179,179,179,23
20241114,132100,69339318,179,179,179,179,8
20241114,132000,69337886,179,178,179,178,294
20241114,131900,69285534,179,179,179,179,144
20241114,131800,69259758,178,179,179,178,16
20241114,131700,69256896,179,178,179,178,12021
20241114,131600,67105151,178,179,179,178,15
20241114,131500,67102467,179,179,179,179,1
20241114,131400,67102288,178,179,179,178,70
20241114,131300,67089761,178,179,179,178,3115
20241114,131200,66535221,179,179,179,179,10
20241114,131100,66533431,179,178,179,178,2709
20241114,131000,66051020,178,178,178,178,0
20241114,130900,66051020,178,178,178,178,2762
20241114,130800,65559384,179,179,179,179,102
20241114,130700,65541126,179,179,179,179,2
20241114,130600,65540768,179,179,179,179,0
20241114,130500,65540768,179,179,179,179,300
20241114,130400,65487068,178,178,178,178,1
20241114,130300,65486890,179,179,179,179,89
20241114,130200,65470959,179,179,179,179,20007
20241114,130100,61889706,178,178,178,178,769
20241114,130000,61752824,179,179,179,179,79
20241114,125900,61738683,179,179,179,179,520
20241114,125800,61645603,179,179,179,179,821
20241114,125700,61498644,179,179,179,179,42825
20241114,125600,53832969,179,179,179,179,799
20241114,125500,53689948,178,178,178,178,3
20241114,125400,53689414,179,179,179,179,1
20241114,125300,53689235,178,178,178,178,0
20241114,125200,53689235,178,178,178,178,0
20241114,125100,53689235,178,178,179,178,14722
20241114,125000,51068519,179,179,179,179,721
20241114,124900,50939460,179,179,179,179,7845
20241114,124800,49535205,180,180,180,180,0
20241114,124700,49535205,180,180,180,180,0
20241114,124600,49535205,180,180,180,180,10
20241114,124500,49533405,179,179,179,179,1
20241114,124400,49533226,180,180,180,180,0
20241114,124300,49533226,180,180,180,180,0
20241114,124200,49533226,180,180,180,180,780
20241114,124100,49392826,180,180,180,180,0
20241114,124000,49392826,180,180,180,180,3
20241114,123900,49392286,180,180,180,180,15
20241114,123800,49389586,180,180,180,180,6
20241114,123700,49388506,180,180,180,180,5000
20241114,123600,48488506,180,179,180,179,5003
20241114,123500,47587967,179,179,179,179,0
20241114,123400,47587967,179,179,179,179,100
20241114,123300,47570067,179,179,179,179,0
20241114,123200,47570067,179,179,179,179,0
20241114,123100,47570067,179,179,179,179,2096
20241114,123000,47194883,179,179,179,178,8342
20241114,122900,45707293,179,179,179,179,5000
20241114,122800,44812293,179,180,180,179,2393
20241114,122700,44383945,180,180,180,180,0
20241114,122600,44383945,180,180,180,180,113
20241114,122500,44363605,180,180,180,180,100
20241114,122400,44345605,180,180,180,180,0
20241114,122300,44345605,180,180,180,180,0
20241114,122200,44345605,180,180,180,180,250
20241114,122100,44300605,180,180,180,180,0
20241114,122000,44300605,180,180,180,180,1000
20241114,121900,44120605,179,179,179,179,0
20241114,121800,44120605,179,179,179,179,0
20241114,121700,44120605,179,179,179,179,2491
20241114,121600,43674716,179,179,179,179,0
20241114,121500,43674716,179,179,179,179,377
20241114,121400,43607233,179,179,179,179,1
20241114,121300,43607054,179,179,179,179,5302
20241114,121200,42657996,179,179,179,179,300
20241114,121100,42604296,179,179,179,179,9794
20241114,121000,40851170,179,178,179,178,20934
20241114,120900,37104918,179,179,179,179,36
20241114,120800,37098474,178,179,179,178,12396
20241114,120700,34880578,179,179,179,179,1041
20241114,120600,34694239,179,179,179,179,21
20241114,120500,34690480,179,179,179,179,115
20241114,120400,34669895,179,179,179,179,154
20241114,120300,34642329,179,179,179,178,1251
20241114,120200,34418600,179,179,179,179,109
20241114,120100,34399089,179,179,179,179,2541
20241114,120000,33944250,180,180,180,180,2
20241114,115900,33943890,180,180,180,180,56
20241114,115800,33933810,180,180,180,179,351
20241114,115700,33870926,179,180,180,179,552
20241114,115600,33771618,180,180,180,180,100
20241114,115500,33753618,180,180,180,180,0
20241114,115400,33753618,180,180,180,180,0
20241114,115300,33753618,180,180,180,180,0
20241114,115200,33753618,180,180,180,180,100
20241114,115100,33735618,180,180,180,180,13
20241114,115000,33733278,180,179,180,179,8130
20241114,114900,32278007,180,180,180,180,20
20241114,114800,32274407,180,180,180,180,0
20241114,114700,32274407,180,180,180,180,19
20241114,114600,32270987,180,180,180,179,176
20241114,114500,32239422,180,180,180,180,10040
20241114,114400,30432222,180,180,180,180,1960
20241114,114300,30079422,180,180,180,180,0
20241114,114200,30079422,180,180,180,180,0
20241114,114100,30079422,180,180,180,180,22
20241114,114000,30075462,180,180,180,180,308
20241114,113900,30020022,180,180,180,180,0
20241114,113800,30020022,180,180,180,180,4
20241114,113700,30019302,180,180,180,180,2502
20241114,113600,29568942,180,180,180,180,0
20241114,113500,29568942,180,180,180,180,10366
20241114,113400,27703062,182,182,182,182,299
20241114,113300,27648644,182,182,182,182,0
20241114,113200,27648644,182,180,182,180,381
20241114,113100,27580044,180,180,180,180,4718
20241114,113000,26730804,180,180,180,180,0
20241114,112900,26730804,180,180,180,180,1
20241114,112800,26730624,180,180,180,180,31006
20241114,112700,21149544,181,181,181,181,0
20241114,112600,21149544,181,181,181,181,0
20241114,112500,21149544,181,181,181,181,934
20241114,112400,20980490,181,181,181,181,14034
20241114,112300,18440336,182,182,182,182,27
20241114,112200,18435422,182,182,182,182,11
20241114,112100,18433420,182,182,182,182,270
20241114,112000,18384280,183,183,183,183,29
20241114,111900,18378973,182,182,182,182,711
20241114,111800,18249571,181,182,182,181,4
20241114,111700,18248844,182,182,182,182,0
20241114,111600,18248844,182,182,182,182,5393
20241114,111500,17267318,183,183,183,183,1
20241114,111400,17267135,182,182,182,182,1
20241114,111300,17266953,183,182,183,182,2523
20241114,111200,16807744,183,183,183,183,12
20241114,111100,16805548,183,183,183,183,15
20241114,111000,16802803,183,183,183,183,230
20241114,110900,16760713,182,183,183,182,6995
20241114,110800,15487602,183,183,183,183,2000
20241114,110700,15121602,183,183,183,183,30
20241114,110600,15116112,183,183,183,183,118
20241114,110500,15094518,183,183,183,183,0
20241114,110400,15094518,183,182,183,182,60
20241114,110300,15083543,183,183,183,183,210
20241114,110200,15045113,183,183,183,183,53
20241114,110100,15035414,183,183,183,183,14
20241114,110000,15032852,183,183,183,183,173
20241114,105900,15001193,183,184,184,183,3027
20241114,105800,14447220,183,184,184,183,837
20241114,105700,14294047,183,183,183,183,0
20241114,105600,14294047,183,183,183,183,0
20241114,105500,14294047,183,183,183,183,0
20241114,105400,14294047,183,183,183,183,0
20241114,105300,14294047,183,183,183,183,37
20241114,105200,14287276,183,183,183,183,0
20241114,105100,14287276,183,183,183,183,2584
20241114,105000,13814404,182,182,182,182,0
20241114,104900,13814404,182,182,182,182,362
20241114,104800,13748520,182,182,182,182,643
20241114,104700,13631494,184,184,184,184,2
20241114,104600,13631126,184,184,184,184,135
20241114,104500,13606286,184,184,184,184,1
20241114,104400,13606102,184,183,184,182,8368
20241114,104300,12074747,183,182,183,182,131
20241114,104200,12050874,182,182,182,182,23
20241114,104100,12046688,182,182,182,182,1054
20241114,104000,11854860,182,182,182,182,300
20241114,103900,11800260,182,182,182,182,650
20241114,103800,11681960,181,182,182,181,4962
20241114,103700,10783325,184,184,184,184,1
20241114,103600,10783141,182,182,183,181,11551
20241114,103500,8683394,183,184,184,183,229
20241114,103400,8641486,183,182,183,182,8
20241114,103300,8640023,183,183,183,183,614
20241114,103200,8527661,184,184,184,184,2
20241114,103100,8527293,183,183,183,183,0
20241114,103000,8527293,183,184,184,183,53
20241114,102900,8517542,184,184,184,184,1
20241114,102800,8517358,183,183,183,183,55
20241114,102700,8507293,182,182,182,182,2000
20241114,102600,8143293,182,182,182,182,0
20241114,102500,8143293,182,182,182,182,375
20241114,102400,8075043,183,183,184,183,801
20241114,102300,7928459,182,182,182,182,75
20241114,102200,7914809,183,183,183,183,1000
20241114,102100,7731809,182,183,183,182,36
20241114,102000,7725223,183,184,184,183,1154
20241114,101900,7513031,184,183,184,183,703
20241114,101800,7384150,183,183,183,182,2414
20241114,101700,6942390,183,182,183,182,2028
20241114,101600,6573268,183,183,183,183,101
20241114,101500,6554785,183,182,183,182,3
20241114,101400,6554238,183,183,183,182,6947
20241114,101300,5289837,182,184,184,182,1519
20241114,101200,5012452,184,184,184,183,610
20241114,101100,4900810,183,184,184,183,313
20241114,101000,4843318,182,182,182,182,13
20241114,100900,4840952,184,184,184,184,2
20241114,100800,4840584,182,181,182,181,2358
20241114,100700,4411430,182,183,184,182,5527
20241114,100600,3405460,184,184,184,183,1029
20241114,100500,3216893,183,183,183,183,4915
20241114,100400,2317448,183,184,184,183,5393
20241114,100300,1330136,184,184,184,184,181
20241114,100200,1296832,185,185,185,185,181
20241114,100100,1263347,185,184,185,184,48
20241114,100000,1254512,184,184,184,184,6818