stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183700,19979138,440,440,440,440,744
20241122,183600,19979138,440,440,440,440,0
20241122,183500,19979138,440,440,440,440,0
20241122,183400,19979138,440,440,440,440,0
20241122,183300,19979138,440,440,440,440,0
20241122,183200,19979138,440,440,440,440,0
20241122,183100,19979138,440,440,440,440,0
20241122,183000,19979138,440,440,440,440,0
20241122,182900,19979138,440,440,440,440,0
20241122,182800,19979138,440,440,440,440,0
20241122,182700,19979138,440,440,440,440,0
20241122,182600,19979138,440,440,440,440,0
20241122,182500,19979138,440,440,440,440,0
20241122,182400,19979138,440,440,440,440,0
20241122,182300,19979138,440,440,440,440,0
20241122,182200,19979138,440,440,440,440,0
20241122,182100,19979138,440,440,440,440,0
20241122,182000,19979138,440,440,440,440,0
20241122,181900,19979138,440,440,440,440,0
20241122,181800,19979138,440,440,440,440,0
20241122,181700,19979138,440,440,440,440,0
20241122,181600,19979138,440,440,440,440,0
20241122,181500,19979138,440,440,440,440,0
20241122,181400,19979138,440,440,440,440,0
20241122,181300,19979138,440,440,440,440,0
20241122,181200,19979138,440,440,440,440,0
20241122,181100,19979138,440,440,440,440,0
20241122,181000,19979138,440,440,440,440,0
20241122,180900,19979138,440,440,440,440,0
20241122,180800,19979138,440,440,440,440,0
20241122,180700,19979138,440,440,440,440,744
20241122,180600,19979138,440,440,440,440,0
20241122,180500,19979138,440,440,440,440,0
20241122,180400,19979138,440,440,440,440,0
20241122,180300,19979138,440,440,440,440,0
20241122,180200,19979138,440,440,440,440,0
20241122,180100,19979138,440,440,440,440,0
20241122,180000,19979138,440,440,440,440,0
20241122,175900,19979138,440,440,440,440,0
20241122,175800,19979138,440,440,440,440,0
20241122,175700,19979138,440,440,440,440,0
20241122,175600,19979138,440,440,440,440,0
20241122,175500,19979138,440,440,440,440,0
20241122,175400,19979138,440,440,440,440,0
20241122,175300,19979138,440,440,440,440,0
20241122,175200,19979138,440,440,440,440,0
20241122,175100,19979138,440,440,440,440,0
20241122,175000,19979138,440,440,440,440,0
20241122,174900,19979138,440,440,440,440,0
20241122,174800,19979138,440,440,440,440,0
20241122,174700,19979138,440,440,440,440,0
20241122,174600,19979138,440,440,440,440,0
20241122,174500,19979138,440,440,440,440,0
20241122,174400,19979138,440,440,440,440,0
20241122,174300,19979138,440,440,440,440,0
20241122,174200,19979138,440,440,440,440,0
20241122,174100,19979138,440,440,440,440,0
20241122,174000,19979138,440,440,440,440,0
20241122,173900,19979138,440,440,440,440,0
20241122,173800,19979138,440,440,440,440,0
20241122,173700,19979138,440,440,440,440,744
20241122,173600,19979138,440,440,440,440,0
20241122,173500,19979138,440,440,440,440,0
20241122,173400,19979138,440,440,440,440,0
20241122,173300,19979138,440,440,440,440,0
20241122,173200,19979138,440,440,440,440,0
20241122,173100,19979138,440,440,440,440,0
20241122,173000,19979138,440,440,440,440,0
20241122,172900,19979138,440,440,440,440,0
20241122,172800,19979138,440,440,440,440,0
20241122,172700,19979138,440,440,440,440,0
20241122,172600,19979138,440,440,440,440,0
20241122,172500,19979138,440,440,440,440,0
20241122,172400,19979138,440,440,440,440,0
20241122,172300,19979138,440,440,440,440,0
20241122,172200,19979138,440,440,440,440,0
20241122,172100,19979138,440,440,440,440,0
20241122,172000,19979138,440,440,440,440,0
20241122,171900,19979138,440,440,440,440,0
20241122,171800,19979138,440,440,440,440,0
20241122,171700,19979138,440,440,440,440,0
20241122,171600,19979138,440,440,440,440,0
20241122,171500,19979138,440,440,440,440,0
20241122,171400,19979138,440,440,440,440,0
20241122,171300,19979138,440,440,440,440,0
20241122,171200,19979138,440,440,440,440,0
20241122,171100,19979138,440,440,440,440,0
20241122,171000,19979138,440,440,440,440,0
20241122,170900,19979138,440,440,440,440,0
20241122,170800,19979138,440,440,440,440,0
20241122,170700,19979138,440,440,440,440,744
20241122,170600,19979138,440,440,440,440,0
20241122,170500,19979138,440,440,440,440,0
20241122,170400,19979138,440,440,440,440,0
20241122,170300,19979138,440,440,440,440,0
20241122,170200,19979138,440,440,440,440,0
20241122,170100,19979138,440,440,440,440,0
20241122,170000,19979138,440,440,440,440,0
20241122,165900,19979138,440,440,440,440,0
20241122,165800,19979138,440,440,440,440,0
20241122,165700,19979138,440,440,440,440,0
20241122,165600,19979138,440,440,440,440,0
20241122,165500,19979138,440,440,440,440,0
20241122,165400,19979138,440,440,440,440,0
20241122,165300,19979138,440,440,440,440,0
20241122,165200,19979138,440,440,440,440,0
20241122,165100,19979138,440,440,440,440,0
20241122,165000,19979138,440,440,440,440,0
20241122,164900,19979138,440,440,440,440,0
20241122,164800,19979138,440,440,440,440,0
20241122,164700,19979138,440,440,440,440,0
20241122,164600,19979138,440,440,440,440,0
20241122,164500,19979138,440,440,440,440,0
20241122,164400,19979138,440,440,440,440,0
20241122,164300,19979138,440,440,440,440,0
20241122,164200,19979138,440,440,440,440,0
20241122,164100,19979138,440,440,440,440,0
20241122,164000,19979138,440,440,440,440,0
20241122,163900,19979138,440,440,440,440,0
20241122,163800,19979138,440,440,440,440,0
20241122,163700,19979138,440,440,440,440,744
20241122,163600,19979138,440,440,440,440,0
20241122,163500,19979138,440,440,440,440,0
20241122,163400,19979138,440,440,440,440,0
20241122,163300,19979138,440,440,440,440,0
20241122,163200,19979138,440,440,440,440,0
20241122,163100,19979138,440,440,440,440,0
20241122,163000,19979138,440,440,440,440,0
20241122,162900,19979138,440,440,440,440,0
20241122,162800,19979138,440,440,440,440,0
20241122,162700,19979138,440,440,440,440,0
20241122,162600,19979138,440,440,440,440,0
20241122,162500,19979138,440,440,440,440,0
20241122,162400,19979138,440,440,440,440,0
20241122,162300,19979138,440,440,440,440,0
20241122,162200,19979138,440,440,440,440,0
20241122,162100,19979138,440,440,440,440,0
20241122,162000,19979138,440,440,440,440,0
20241122,161900,19979138,440,440,440,440,0
20241122,161800,19979138,440,440,440,440,0
20241122,161700,19979138,440,440,440,440,0
20241122,161600,19979138,440,440,440,440,0
20241122,161500,19979138,440,440,440,440,0
20241122,161400,19979138,440,440,440,440,0
20241122,161300,19979138,440,440,440,440,0
20241122,161200,19979138,440,440,440,440,0
20241122,161100,19979138,440,440,440,440,0
20241122,161000,19979138,440,440,440,440,0
20241122,160900,19979138,440,440,440,440,0
20241122,160800,19979138,440,440,440,440,0
20241122,160700,19979138,440,440,440,440,744
20241122,160600,19979138,440,440,440,440,0
20241122,160500,19979138,440,440,440,440,0
20241122,160400,19979138,440,440,440,440,0
20241122,160300,19979138,440,440,440,440,0
20241122,160200,19979138,440,440,440,440,0
20241122,160100,19979138,440,440,440,440,0
20241122,160000,19979138,440,440,440,440,0
20241122,155900,19979138,440,440,440,440,0
20241122,155800,19979138,440,440,440,440,0
20241122,155700,19979138,440,440,440,440,0
20241122,155600,19979138,440,440,440,440,0
20241122,155500,19979138,440,440,440,440,0
20241122,155400,19979138,440,440,440,440,0
20241122,155300,19979138,440,440,440,440,0
20241122,155200,19979138,440,440,440,440,0
20241122,155100,19979138,440,440,440,440,0
20241122,155000,19979138,440,440,440,440,0
20241122,154900,19979138,440,440,440,440,0
20241122,154800,19979138,440,440,440,440,0
20241122,154700,19979138,440,440,440,440,0
20241122,154600,19979138,440,440,440,440,0
20241122,154500,19979138,440,440,440,440,0
20241122,154400,19979138,440,440,440,440,0
20241122,154300,19979138,440,440,440,440,0
20241122,154200,19979138,440,440,440,440,0
20241122,154100,19979138,440,440,440,440,0
20241122,154000,19979138,440,440,440,440,0
20241122,153900,19979138,440,440,440,440,0
20241122,153800,19979138,440,440,440,440,0
20241122,153700,19979138,440,440,440,440,744
20241122,153600,19979138,440,440,440,440,0
20241122,153500,19979138,440,440,440,440,0
20241122,153400,19979138,440,440,440,440,0
20241122,153300,19979138,440,440,440,440,0
20241122,153200,19979138,440,440,440,440,0
20241122,153100,19979138,440,440,440,440,0
20241122,153000,19979138,440,440,440,440,744
20241122,152900,19651778,440,440,440,440,0
20241122,152800,19651778,440,440,440,440,0
20241122,152700,19651778,440,440,440,440,0
20241122,152600,19651778,440,440,440,440,0
20241122,152500,19651778,440,440,440,440,0
20241122,152400,19651778,440,440,440,440,0
20241122,152300,19651778,440,440,440,440,0
20241122,152200,19651778,440,440,440,440,0
20241122,152100,19651778,440,440,440,440,0
20241122,152000,19651778,440,440,440,440,0
20241122,151900,19651778,440,440,440,440,2548
20241122,151800,18530658,440,440,440,440,0
20241122,151700,18530658,440,440,440,440,0
20241122,151600,18530658,440,440,440,440,0
20241122,151500,18530658,440,440,440,440,400
20241122,151400,18354658,435,435,435,435,0
20241122,151300,18354658,435,435,435,435,0
20241122,151200,18354658,435,435,435,435,0
20241122,151100,18354658,435,435,435,435,0
20241122,151000,18354658,435,435,435,435,0
20241122,150900,18354658,435,435,435,435,1000
20241122,150800,17919658,435,435,435,435,5000
20241122,150700,15744658,436,436,436,436,470
20241122,150600,15539738,436,436,436,436,2503
20241122,150500,14448430,436,436,436,436,0
20241122,150400,14448430,436,437,437,436,903
20241122,150300,14053984,437,437,437,437,0
20241122,150200,14053984,437,437,437,437,0
20241122,150100,14053984,437,437,437,437,0
20241122,150000,14053984,437,437,437,437,0
20241122,145900,14053984,437,437,437,437,0
20241122,145800,14053984,437,437,437,437,0
20241122,145700,14053984,437,437,437,437,700
20241122,145600,13748084,437,437,437,437,0
20241122,145500,13748084,437,437,437,437,0
20241122,145400,13748084,437,437,437,437,0
20241122,145300,13748084,437,437,437,437,0
20241122,145200,13748084,437,437,437,437,0
20241122,145100,13748084,437,437,437,437,0
20241122,145000,13748084,437,437,437,437,0
20241122,144900,13748084,437,437,437,437,0
20241122,144800,13748084,437,437,437,437,0
20241122,144700,13748084,437,437,437,437,0
20241122,144600,13748084,437,437,437,437,0
20241122,144500,13748084,437,437,437,437,0
20241122,144400,13748084,437,437,437,437,0
20241122,144300,13748084,437,437,437,437,2681
20241122,144200,12576487,436,438,438,436,1000
20241122,144100,12139115,442,442,442,442,50
20241122,144000,12117015,443,443,443,443,0
20241122,143900,12117015,443,443,443,443,0
20241122,143800,12117015,443,443,443,443,0
20241122,143700,12117015,443,443,443,443,0
20241122,143600,12117015,443,443,443,443,0
20241122,143500,12117015,443,443,443,443,0
20241122,143400,12117015,443,443,443,443,0
20241122,143300,12117015,443,443,443,443,0
20241122,143200,12117015,443,443,443,443,0
20241122,143100,12117015,443,443,443,443,0
20241122,143000,12117015,443,443,443,443,0
20241122,142900,12117015,443,443,443,443,0
20241122,142800,12117015,443,443,443,443,0
20241122,142700,12117015,443,439,443,439,550
20241122,142600,11875441,439,439,439,439,0
20241122,142500,11875441,439,439,439,439,0
20241122,142400,11875441,439,439,439,439,0
20241122,142300,11875441,439,439,439,439,0
20241122,142200,11875441,439,439,439,439,0
20241122,142100,11875441,439,439,439,439,0
20241122,142000,11875441,439,439,439,439,0
20241122,141900,11875441,439,439,439,439,50
20241122,141800,11853491,439,439,439,439,10
20241122,141700,11849101,439,439,439,439,0
20241122,141600,11849101,439,439,439,439,227
20241122,141500,11749448,440,440,440,440,1
20241122,141400,11749008,440,440,440,440,9
20241122,141300,11745048,440,440,440,440,84
20241122,141200,11708088,440,440,440,440,0
20241122,141100,11708088,440,440,440,440,0
20241122,141000,11708088,440,440,440,440,0
20241122,140900,11708088,440,440,440,440,0
20241122,140800,11708088,440,440,440,440,0
20241122,140700,11708088,440,440,440,440,0
20241122,140600,11708088,440,440,440,440,0
20241122,140500,11708088,440,440,440,440,0
20241122,140400,11708088,440,440,440,440,0
20241122,140300,11708088,440,440,440,440,0
20241122,140200,11708088,440,440,440,440,0
20241122,140100,11708088,440,440,440,440,0
20241122,140000,11708088,440,440,440,440,0
20241122,135900,11708088,440,440,440,440,0
20241122,135800,11708088,440,440,440,440,0
20241122,135700,11708088,440,440,440,440,0
20241122,135600,11708088,440,440,440,440,0
20241122,135500,11708088,440,440,440,440,0
20241122,135400,11708088,440,440,440,440,0
20241122,135300,11708088,440,440,440,440,0
20241122,135200,11708088,440,440,440,440,990
20241122,135100,11272488,440,440,440,440,0
20241122,135000,11272488,440,440,440,440,0
20241122,134900,11272488,440,440,440,440,0
20241122,134800,11272488,440,444,444,440,12
20241122,134700,11267164,444,444,444,444,0
20241122,134600,11267164,444,444,444,444,0
20241122,134500,11267164,444,444,444,444,1
20241122,134400,11266720,444,444,444,444,0
20241122,134300,11266720,444,444,444,444,0
20241122,134200,11266720,444,444,444,444,0
20241122,134100,11266720,444,444,444,444,0
20241122,134000,11266720,444,444,444,444,0
20241122,133900,11266720,444,444,444,444,0
20241122,133800,11266720,444,444,444,444,0
20241122,133700,11266720,444,444,444,444,0
20241122,133600,11266720,444,444,444,444,0
20241122,133500,11266720,444,444,444,444,0
20241122,133400,11266720,444,444,444,444,0
20241122,133300,11266720,444,444,444,444,0
20241122,133200,11266720,444,444,444,444,0
20241122,133100,11266720,444,444,444,444,0
20241122,133000,11266720,444,444,444,444,0
20241122,132900,11266720,444,444,444,444,0
20241122,132800,11266720,444,444,444,444,0
20241122,132700,11266720,444,444,444,444,0
20241122,132600,11266720,444,444,444,444,0
20241122,132500,11266720,444,444,444,444,3
20241122,132400,11265388,444,444,444,444,0
20241122,132300,11265388,444,444,444,444,0
20241122,132200,11265388,444,444,444,444,0
20241122,132100,11265388,444,444,444,444,0
20241122,132000,11265388,444,444,444,444,0
20241122,131900,11265388,444,444,444,444,4
20241122,131800,11263612,444,444,444,444,58
20241122,131700,11237860,443,443,443,443,0
20241122,131600,11237860,443,443,443,443,0
20241122,131500,11237860,443,443,443,443,0
20241122,131400,11237860,443,443,443,443,0
20241122,131300,11237860,443,443,443,443,0
20241122,131200,11237860,443,443,443,439,46
20241122,131100,11217498,444,444,444,444,0
20241122,131000,11217498,444,444,444,444,0
20241122,130900,11217498,444,444,444,444,0
20241122,130800,11217498,444,444,444,444,0
20241122,130700,11217498,444,444,444,444,0
20241122,130600,11217498,444,444,444,444,0
20241122,130500,11217498,444,444,444,444,0
20241122,130400,11217498,444,444,444,444,0
20241122,130300,11217498,444,444,444,444,0
20241122,130200,11217498,444,444,444,444,0
20241122,130100,11217498,444,444,444,444,0
20241122,130000,11217498,444,444,444,444,0
20241122,125900,11217498,444,444,444,444,0
20241122,125800,11217498,444,444,444,444,0
20241122,125700,11217498,444,444,444,444,22
20241122,125600,11207730,444,444,444,444,0
20241122,125500,11207730,444,444,444,444,230
20241122,125400,11105610,444,444,444,444,0
20241122,125300,11105610,444,444,444,444,1
20241122,125200,11105166,444,444,444,444,0
20241122,125100,11105166,444,444,444,444,0
20241122,125000,11105166,444,444,444,444,0
20241122,124900,11105166,444,444,444,444,0
20241122,124800,11105166,444,444,444,444,0
20241122,124700,11105166,444,440,444,438,1001
20241122,124600,10665879,440,440,440,440,0
20241122,124500,10665879,440,440,440,440,0
20241122,124400,10665879,440,440,440,440,0
20241122,124300,10665879,440,440,440,440,0
20241122,124200,10665879,440,440,440,440,0
20241122,124100,10665879,440,440,440,440,0
20241122,124000,10665879,440,440,440,440,0
20241122,123900,10665879,440,440,440,440,0
20241122,123800,10665879,440,440,440,440,0
20241122,123700,10665879,440,440,440,440,0
20241122,123600,10665879,440,440,440,440,0
20241122,123500,10665879,440,440,440,440,0
20241122,123400,10665879,440,440,440,440,0
20241122,123300,10665879,440,440,440,440,0
20241122,123200,10665879,440,440,440,440,0
20241122,123100,10665879,440,440,440,440,0
20241122,123000,10665879,440,440,440,440,0
20241122,122900,10665879,440,440,440,440,0
20241122,122800,10665879,440,440,440,440,0
20241122,122700,10665879,440,440,440,440,111
20241122,122600,10617039,440,440,440,440,0
20241122,122500,10617039,440,440,440,440,0
20241122,122400,10617039,440,440,440,440,0
20241122,122300,10617039,440,440,440,440,0
20241122,122200,10617039,440,440,440,440,0
20241122,122100,10617039,440,440,440,440,0
20241122,122000,10617039,440,440,440,440,0
20241122,121900,10617039,440,444,444,440,55
20241122,121800,10592639,440,440,440,440,0
20241122,121700,10592639,440,440,440,440,0
20241122,121600,10592639,440,440,440,440,0
20241122,121500,10592639,440,440,440,440,0
20241122,121400,10592639,440,440,440,440,0
20241122,121300,10592639,440,440,440,440,0
20241122,121200,10592639,440,440,440,440,0
20241122,121100,10592639,440,440,440,440,0
20241122,121000,10592639,440,440,440,440,0
20241122,120900,10592639,440,440,440,440,0
20241122,120800,10592639,440,440,440,440,0
20241122,120700,10592639,440,440,440,440,0
20241122,120600,10592639,440,440,440,440,0
20241122,120500,10592639,440,440,440,440,0
20241122,120400,10592639,440,440,440,440,0
20241122,120300,10592639,440,440,440,440,0
20241122,120200,10592639,440,440,440,440,0
20241122,120100,10592639,440,440,440,440,0
20241122,120000,10592639,440,440,440,440,0
20241122,115900,10592639,440,440,440,440,0
20241122,115800,10592639,440,440,440,440,0
20241122,115700,10592639,440,440,440,440,0
20241122,115600,10592639,440,440,440,440,0
20241122,115500,10592639,440,440,440,440,0
20241122,115400,10592639,440,440,440,440,0
20241122,115300,10592639,440,440,440,440,0
20241122,115200,10592639,440,440,440,440,0
20241122,115100,10592639,440,440,440,440,0
20241122,115000,10592639,440,440,440,440,0
20241122,114900,10592639,440,440,440,440,0
20241122,114800,10592639,440,440,440,440,0
20241122,114700,10592639,440,440,440,440,0
20241122,114600,10592639,440,440,440,440,0
20241122,114500,10592639,440,440,440,440,0
20241122,114400,10592639,440,440,440,440,0
20241122,114300,10592639,440,440,440,440,0
20241122,114200,10592639,440,441,441,440,1016
20241122,114100,10145567,441,441,441,441,0
20241122,114000,10145567,441,441,441,441,0
20241122,113900,10145567,441,441,441,441,0
20241122,113800,10145567,441,441,441,441,0
20241122,113700,10145567,441,441,441,441,833
20241122,113600,9778214,441,441,441,441,0
20241122,113500,9778214,441,441,441,441,0
20241122,113400,9778214,441,441,441,441,2
20241122,113300,9777332,442,442,442,442,0
20241122,113200,9777332,442,442,442,442,775
20241122,113100,9434782,444,442,444,442,53
20241122,113000,9411256,442,442,442,442,0
20241122,112900,9411256,442,442,442,442,242
20241122,112800,9304292,442,443,443,442,2258
20241122,112700,8305256,442,442,442,442,0
20241122,112600,8305256,442,443,443,442,1000
20241122,112500,7862698,443,443,443,443,0
20241122,112400,7862698,443,443,443,443,0
20241122,112300,7862698,443,443,443,443,0
20241122,112200,7862698,443,443,443,443,0
20241122,112100,7862698,443,443,443,443,0
20241122,112000,7862698,443,443,443,443,0
20241122,111900,7862698,443,443,443,443,22
20241122,111800,7852952,443,443,443,443,942
20241122,111700,7435646,444,444,444,444,0
20241122,111600,7435646,444,444,444,444,0
20241122,111500,7435646,444,444,444,444,0
20241122,111400,7435646,444,444,444,444,1
20241122,111300,7435202,444,444,444,444,0
20241122,111200,7435202,444,444,444,444,0
20241122,111100,7435202,444,444,444,444,0
20241122,111000,7435202,444,444,444,444,0
20241122,110900,7435202,444,444,444,444,0
20241122,110800,7435202,444,444,444,444,0
20241122,110700,7435202,444,444,444,444,0
20241122,110600,7435202,444,444,444,444,0
20241122,110500,7435202,444,444,444,444,0
20241122,110400,7435202,444,444,444,444,0
20241122,110300,7435202,444,444,444,444,1000
20241122,110200,6991202,441,441,441,441,0
20241122,110100,6991202,441,441,441,441,0
20241122,110000,6991202,441,441,441,441,0
20241122,105900,6991202,441,441,441,441,0
20241122,105800,6991202,441,441,441,441,0
20241122,105700,6991202,441,441,441,441,0
20241122,105600,6991202,441,441,441,441,0
20241122,105500,6991202,441,443,443,441,1540
20241122,105400,6310719,444,444,444,444,0
20241122,105300,6310719,444,444,444,444,0
20241122,105200,6310719,444,444,444,444,0
20241122,105100,6310719,444,444,444,444,0
20241122,105000,6310719,444,444,444,444,0
20241122,104900,6310719,444,444,444,444,0
20241122,104800,6310719,444,444,444,444,0
20241122,104700,6310719,444,444,444,444,0
20241122,104600,6310719,444,443,444,443,199
20241122,104500,6222416,443,443,443,443,50
20241122,104400,6200266,442,442,442,442,0
20241122,104300,6200266,442,442,442,442,0
20241122,104200,6200266,442,442,442,442,0
20241122,104100,6200266,442,442,442,442,0
20241122,104000,6200266,442,442,442,442,0
20241122,103900,6200266,442,442,442,442,0
20241122,103800,6200266,442,442,442,442,0
20241122,103700,6200266,442,442,442,442,0
20241122,103600,6200266,442,442,442,442,389
20241122,103500,6028328,442,442,442,442,0
20241122,103400,6028328,442,442,442,442,0
20241122,103300,6028328,442,442,442,442,0
20241122,103200,6028328,442,442,442,442,0
20241122,103100,6028328,442,442,442,442,108
20241122,103000,5980592,441,441,441,441,0
20241122,102900,5980592,441,441,441,441,0
20241122,102800,5980592,441,441,441,441,0
20241122,102700,5980592,441,441,441,441,0
20241122,102600,5980592,441,441,441,441,0
20241122,102500,5980592,441,441,441,441,0
20241122,102400,5980592,441,441,441,441,0
20241122,102300,5980592,441,441,441,441,0
20241122,102200,5980592,441,441,441,441,0
20241122,102100,5980592,441,441,441,441,26
20241122,102000,5969126,441,441,441,441,0
20241122,101900,5969126,441,441,441,441,22
20241122,101800,5959424,440,440,440,440,0
20241122,101700,5959424,440,440,440,440,0
20241122,101600,5959424,440,440,440,440,0
20241122,101500,5959424,440,440,440,440,0
20241122,101400,5959424,440,440,440,440,0
20241122,101300,5959424,440,440,440,440,3
20241122,101200,5958104,441,441,441,441,0
20241122,101100,5958104,441,441,441,441,0
20241122,101000,5958104,441,441,441,441,141
20241122,100900,5895923,441,441,441,441,100
20241122,100800,5851823,440,440,440,440,0
20241122,100700,5851823,440,440,440,440,0
20241122,100600,5851823,440,440,440,440,5
20241122,100500,5849623,441,441,441,441,0
20241122,100400,5849623,441,441,441,441,1
20241122,100300,5849182,441,441,441,441,0
20241122,100200,5849182,441,441,441,441,0
20241122,100100,5849182,441,441,441,441,0
20241122,100000,5849182,441,441,441,441,0
20241122,095900,5849182,441,441,441,441,50
20241122,095800,5827132,441,441,441,441,0
20241122,095700,5827132,441,441,441,441,0
20241122,095600,5827132,441,441,441,441,0
20241122,095500,5827132,441,441,441,441,0
20241122,095400,5827132,441,441,441,441,0
20241122,095300,5827132,441,441,441,441,0
20241122,095200,5827132,441,441,441,441,0
20241122,095100,5827132,441,441,441,441,0
20241122,095000,5827132,441,441,441,441,0
20241122,094900,5827132,441,441,441,441,0
20241122,094800,5827132,441,441,441,441,0
20241122,094700,5827132,441,441,441,441,0
20241122,094600,5827132,441,441,441,441,0
20241122,094500,5827132,441,441,441,441,0
20241122,094400,5827132,441,441,441,441,0
20241122,094300,5827132,441,441,441,441,0
20241122,094200,5827132,441,441,441,441,189
20241122,094100,5743783,441,441,441,441,600
20241122,094000,5479183,441,441,441,441,11
20241122,093900,5474332,441,441,441,441,0
20241122,093800,5474332,441,441,441,441,64
20241122,093700,5446108,440,440,440,440,252
20241122,093600,5335228,442,442,442,442,1
20241122,093500,5334786,442,442,442,442,0
20241122,093400,5334786,442,442,442,442,0
20241122,093300,5334786,442,442,442,442,6
20241122,093200,5332134,442,442,442,442,32
20241122,093100,5317990,442,442,442,442,11
20241122,093000,5313128,442,442,442,442,51
20241122,092900,5290586,440,440,440,440,158
20241122,092800,5221066,442,442,442,442,0
20241122,092700,5221066,442,442,442,442,0
20241122,092600,5221066,442,442,442,442,497
20241122,092500,5001392,444,443,444,443,2
20241122,092400,5000505,443,443,443,443,0
20241122,092300,5000505,443,443,443,443,5
20241122,092200,4998290,442,442,442,442,0
20241122,092100,4998290,442,442,442,442,0
20241122,092000,4998290,442,442,442,442,0
20241122,091900,4998290,442,442,442,442,0
20241122,091800,4998290,442,442,442,442,0
20241122,091700,4998290,442,442,442,442,0
20241122,091600,4998290,442,442,442,442,0
20241122,091500,4998290,442,442,442,442,0
20241122,091400,4998290,442,442,442,442,0
20241122,091300,4998290,442,442,442,442,20
20241122,091200,4989450,442,442,442,442,50
20241122,091100,4967350,442,442,442,442,0
20241122,091000,4967350,442,442,442,442,0
20241122,090900,4967350,442,442,442,442,35
20241122,090800,4951880,442,442,442,442,0
20241122,090700,4951880,442,442,442,442,500
20241122,090600,4730880,442,442,442,442,0
20241122,090500,4730880,442,442,442,442,1550
20241122,090400,4045780,442,442,442,442,10
20241122,090300,4041360,442,442,442,442,50
20241122,090200,4019260,444,444,444,444,0
20241122,090100,4019260,444,435,444,435,4125
20241122,090000,2197358,431,436,436,431,5049