stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184300,1142719251,660,660,660,660,5599
20241115,184200,1142719251,660,660,660,660,0
20241115,184100,1142719251,660,660,660,660,0
20241115,184000,1142719251,660,660,660,660,0
20241115,183900,1142719251,660,660,660,660,0
20241115,183800,1142719251,660,660,660,660,0
20241115,183700,1142719251,660,660,660,660,0
20241115,183600,1142719251,660,660,660,660,0
20241115,183500,1142719251,660,660,660,660,0
20241115,183400,1142719251,660,660,660,660,0
20241115,183300,1142719251,660,660,660,660,0
20241115,183200,1142719251,660,660,660,660,0
20241115,183100,1142719251,660,660,660,660,0
20241115,183000,1142719251,660,660,660,660,0
20241115,182900,1142719251,660,660,660,660,0
20241115,182800,1142719251,660,660,660,660,0
20241115,182700,1142719251,660,660,660,660,0
20241115,182600,1142719251,660,660,660,660,0
20241115,182500,1142719251,660,660,660,660,0
20241115,182400,1142719251,660,660,660,660,0
20241115,182300,1142719251,660,660,660,660,0
20241115,182200,1142719251,660,660,660,660,0
20241115,182100,1142719251,660,660,660,660,0
20241115,182000,1142719251,660,660,660,660,0
20241115,181900,1142719251,660,660,660,660,0
20241115,181800,1142719251,660,660,660,660,0
20241115,181700,1142719251,660,660,660,660,0
20241115,181600,1142719251,660,660,660,660,0
20241115,181500,1142719251,660,660,660,660,0
20241115,181400,1142719251,660,660,660,660,0
20241115,181300,1142719251,660,660,660,660,5599
20241115,181200,1142719251,660,660,660,660,0
20241115,181100,1142719251,660,660,660,660,0
20241115,181000,1142719251,660,660,660,660,0
20241115,180900,1142719251,660,660,660,660,0
20241115,180800,1142719251,660,660,660,660,0
20241115,180700,1142719251,660,660,660,660,0
20241115,180600,1142719251,660,660,660,660,0
20241115,180500,1142719251,660,660,660,660,0
20241115,180400,1142719251,660,660,660,660,0
20241115,180300,1142719251,660,660,660,660,0
20241115,180200,1142719251,660,660,660,660,0
20241115,180100,1142719251,660,660,660,660,0
20241115,180000,1142719251,660,660,660,660,0
20241115,175900,1142719251,660,660,660,660,0
20241115,175800,1142719251,660,660,660,660,0
20241115,175700,1142719251,660,660,660,660,0
20241115,175600,1142719251,660,660,660,660,0
20241115,175500,1142719251,660,660,660,660,0
20241115,175400,1142719251,660,660,660,660,0
20241115,175300,1142719251,660,660,660,660,0
20241115,175200,1142719251,660,660,660,660,0
20241115,175100,1142719251,660,660,660,660,0
20241115,175000,1142719251,660,660,660,660,0
20241115,174900,1142719251,660,660,660,660,0
20241115,174800,1142719251,660,660,660,660,0
20241115,174700,1142719251,660,660,660,660,0
20241115,174600,1142719251,660,660,660,660,0
20241115,174500,1142719251,660,660,660,660,0
20241115,174400,1142719251,660,660,660,660,0
20241115,174300,1142719251,660,660,660,660,5599
20241115,174200,1142719251,660,660,660,660,0
20241115,174100,1142719251,660,660,660,660,0
20241115,174000,1142719251,660,660,660,660,0
20241115,173900,1142719251,660,660,660,660,0
20241115,173800,1142719251,660,660,660,660,0
20241115,173700,1142719251,660,660,660,660,0
20241115,173600,1142719251,660,660,660,660,0
20241115,173500,1142719251,660,660,660,660,0
20241115,173400,1142719251,660,660,660,660,0
20241115,173300,1142719251,660,660,660,660,0
20241115,173200,1142719251,660,660,660,660,0
20241115,173100,1142719251,660,660,660,660,0
20241115,173000,1142719251,660,660,660,660,0
20241115,172900,1142719251,660,660,660,660,0
20241115,172800,1142719251,660,660,660,660,0
20241115,172700,1142719251,660,660,660,660,0
20241115,172600,1142719251,660,660,660,660,0
20241115,172500,1142719251,660,660,660,660,0
20241115,172400,1142719251,660,660,660,660,0
20241115,172300,1142719251,660,660,660,660,0
20241115,172200,1142719251,660,660,660,660,0
20241115,172100,1142719251,660,660,660,660,0
20241115,172000,1142719251,660,660,660,660,0
20241115,171900,1142719251,660,660,660,660,0
20241115,171800,1142719251,660,660,660,660,0
20241115,171700,1142719251,660,660,660,660,0
20241115,171600,1142719251,660,660,660,660,0
20241115,171500,1142719251,660,660,660,660,0
20241115,171400,1142719251,660,660,660,660,0
20241115,171300,1142719251,660,660,660,660,5599
20241115,171200,1142719251,660,660,660,660,0
20241115,171100,1142719251,660,660,660,660,0
20241115,171000,1142719251,660,660,660,660,0
20241115,170900,1142719251,660,660,660,660,0
20241115,170800,1142719251,660,660,660,660,0
20241115,170700,1142719251,660,660,660,660,0
20241115,170600,1142719251,660,660,660,660,0
20241115,170500,1142719251,660,660,660,660,0
20241115,170400,1142719251,660,660,660,660,0
20241115,170300,1142719251,660,660,660,660,0
20241115,170200,1142719251,660,660,660,660,0
20241115,170100,1142719251,660,660,660,660,0
20241115,170000,1142719251,660,660,660,660,0
20241115,165900,1142719251,660,660,660,660,0
20241115,165800,1142719251,660,660,660,660,0
20241115,165700,1142719251,660,660,660,660,0
20241115,165600,1142719251,660,660,660,660,0
20241115,165500,1142719251,660,660,660,660,0
20241115,165400,1142719251,660,660,660,660,0
20241115,165300,1142719251,660,660,660,660,0
20241115,165200,1142719251,660,660,660,660,0
20241115,165100,1142719251,660,660,660,660,0
20241115,165000,1142719251,660,660,660,660,0
20241115,164900,1142719251,660,660,660,660,0
20241115,164800,1142719251,660,660,660,660,0
20241115,164700,1142719251,660,660,660,660,0
20241115,164600,1142719251,660,660,660,660,0
20241115,164500,1142719251,660,660,660,660,0
20241115,164400,1142719251,660,660,660,660,0
20241115,164300,1142719251,660,660,660,660,5599
20241115,164200,1142719251,660,660,660,660,0
20241115,164100,1142719251,660,660,660,660,0
20241115,164000,1142719251,660,660,660,660,0
20241115,163900,1142719251,660,660,660,660,0
20241115,163800,1142719251,660,660,660,660,0
20241115,163700,1142719251,660,660,660,660,0
20241115,163600,1142719251,660,660,660,660,0
20241115,163500,1142719251,660,660,660,660,0
20241115,163400,1142719251,660,660,660,660,0
20241115,163300,1142719251,660,660,660,660,0
20241115,163200,1142719251,660,660,660,660,0
20241115,163100,1142719251,660,660,660,660,0
20241115,163000,1142719251,660,660,660,660,0
20241115,162900,1142719251,660,660,660,660,0
20241115,162800,1142719251,660,660,660,660,0
20241115,162700,1142719251,660,660,660,660,0
20241115,162600,1142719251,660,660,660,660,0
20241115,162500,1142719251,660,660,660,660,0
20241115,162400,1142719251,660,660,660,660,0
20241115,162300,1142719251,660,660,660,660,0
20241115,162200,1142719251,660,660,660,660,0
20241115,162100,1142719251,660,660,660,660,0
20241115,162000,1142719251,660,660,660,660,0
20241115,161900,1142719251,660,660,660,660,0
20241115,161800,1142719251,660,660,660,660,0
20241115,161700,1142719251,660,660,660,660,0
20241115,161600,1142719251,660,660,660,660,0
20241115,161500,1142719251,660,660,660,660,0
20241115,161400,1142719251,660,660,660,660,0
20241115,161300,1142719251,660,660,660,660,5599
20241115,161200,1142719251,660,660,660,660,0
20241115,161100,1142719251,660,660,660,660,0
20241115,161000,1142719251,660,660,660,660,0
20241115,160900,1142719251,660,660,660,660,0
20241115,160800,1142719251,660,660,660,660,0
20241115,160700,1142719251,660,660,660,660,0
20241115,160600,1142719251,660,660,660,660,0
20241115,160500,1142719251,660,660,660,660,0
20241115,160400,1142719251,660,660,660,660,0
20241115,160300,1142719251,660,660,660,660,0
20241115,160200,1142719251,660,660,660,660,0
20241115,160100,1142719251,660,660,660,660,0
20241115,160000,1142719251,660,660,660,660,0
20241115,155900,1142719251,660,660,660,660,0
20241115,155800,1142719251,660,660,660,660,0
20241115,155700,1142719251,660,660,660,660,0
20241115,155600,1142719251,660,660,660,660,0
20241115,155500,1142719251,660,660,660,660,0
20241115,155400,1142719251,660,660,660,660,0
20241115,155300,1142719251,660,660,660,660,0
20241115,155200,1142719251,660,660,660,660,0
20241115,155100,1142719251,660,660,660,660,0
20241115,155000,1142719251,660,660,660,660,0
20241115,154900,1142719251,660,660,660,660,0
20241115,154800,1142719251,660,660,660,660,0
20241115,154700,1142719251,660,660,660,660,0
20241115,154600,1142719251,660,660,660,660,0
20241115,154500,1142719251,660,660,660,660,0
20241115,154400,1142719251,660,660,660,660,0
20241115,154300,1142719251,660,660,660,660,5599
20241115,154200,1142719251,660,660,660,660,0
20241115,154100,1142719251,660,660,660,660,0
20241115,154000,1142719251,660,660,660,660,0
20241115,153900,1142719251,660,660,660,660,0
20241115,153800,1142719251,660,660,660,660,0
20241115,153700,1142719251,660,660,660,660,0
20241115,153600,1142719251,660,660,660,660,0
20241115,153500,1142719251,660,660,660,660,0
20241115,153400,1142719251,660,660,660,660,0
20241115,153300,1142719251,660,660,660,660,0
20241115,153200,1142719251,660,660,660,660,0
20241115,153100,1142719251,660,660,660,660,0
20241115,153000,1142719251,660,660,660,660,5599
20241115,152900,1139023911,659,659,659,659,0
20241115,152800,1139023911,659,659,659,659,0
20241115,152700,1139023911,659,659,659,659,0
20241115,152600,1139023911,659,659,659,659,0
20241115,152500,1139023911,659,659,659,659,0
20241115,152400,1139023911,659,659,659,659,0
20241115,152300,1139023911,659,659,659,659,0
20241115,152200,1139023911,659,659,659,659,0
20241115,152100,1139023911,659,659,659,659,0
20241115,152000,1139023911,659,659,659,659,0
20241115,151900,1139023911,659,659,659,659,1027
20241115,151800,1138347118,659,660,660,659,1117
20241115,151700,1137610278,660,659,660,659,3000
20241115,151600,1135632278,660,659,660,659,2787
20241115,151500,1133793158,659,659,659,659,1306
20241115,151400,1132932504,659,660,660,658,8299
20241115,151300,1127463870,660,660,660,659,2011
20241115,151200,1126136611,659,660,660,659,50
20241115,151100,1126103612,660,659,660,659,1018
20241115,151000,1125432450,659,659,659,659,4299
20241115,150900,1122599409,659,659,659,659,3
20241115,150800,1122597432,659,658,659,658,724
20241115,150700,1122120423,658,659,659,658,810
20241115,150600,1121586684,659,659,659,659,1101
20241115,150500,1120861125,659,658,659,658,294
20241115,150400,1120667508,658,658,660,658,8654
20241115,150300,1114962811,658,658,658,658,412
20241115,150200,1114691715,658,656,658,656,22907
20241115,150100,1099618929,656,657,657,656,2936
20241115,150000,1097691207,657,657,657,657,1400
20241115,145900,1096771407,658,658,658,658,154
20241115,145800,1096670075,656,657,657,656,4624
20241115,145700,1093636730,656,656,656,656,1767
20241115,145600,1092477578,656,656,656,656,0
20241115,145500,1092477578,656,656,656,656,303
20241115,145400,1092278810,657,657,657,657,209
20241115,145300,1092141497,657,656,657,656,306
20241115,145200,1091940755,655,655,655,655,17
20241115,145100,1091929620,655,655,655,655,2335
20241115,145000,1090400195,652,654,655,651,14876
20241115,144900,1080708542,655,658,658,654,7933
20241115,144800,1075511951,659,659,659,659,49
20241115,144700,1075479660,659,656,659,656,572
20241115,144600,1075104425,656,656,656,656,1
20241115,144500,1075103769,656,656,656,656,606
20241115,144400,1074706233,657,657,657,657,600
20241115,144300,1074312033,656,656,656,656,2
20241115,144200,1074310721,656,657,660,656,3383
20241115,144100,1072082000,658,657,658,656,11147
20241115,144000,1064762948,657,657,657,656,1450
20241115,143900,1063810308,658,656,658,655,3110
20241115,143800,1061772864,657,658,658,657,1958
20241115,143700,1060486075,659,660,660,659,1037
20241115,143600,1059802660,660,659,660,658,15075
20241115,143500,1049855214,659,659,660,659,296
20241115,143400,1049660045,659,661,661,658,22174
20241115,143300,1035017608,658,659,662,658,6993
20241115,143200,1030395529,661,655,662,653,28995
20241115,143100,1011273301,655,656,656,655,11179
20241115,143000,1003940567,655,655,655,655,1734
20241115,142900,1002804797,654,654,654,654,13624
20241115,142800,993894701,655,654,655,654,333
20241115,142700,993676868,652,652,652,652,0
20241115,142600,993676868,652,653,653,652,205
20241115,142500,993543088,654,654,654,654,1773
20241115,142400,992383546,653,656,657,653,15277
20241115,142300,982391552,656,656,656,655,831
20241115,142200,981846447,656,655,656,655,1677
20241115,142100,980748009,654,654,654,654,1144
20241115,142000,979999833,654,654,654,654,855
20241115,141900,979440663,654,654,654,654,1
20241115,141800,979440009,651,651,651,651,0
20241115,141700,979440009,651,652,652,651,3795
20241115,141600,976966380,652,652,652,651,6064
20241115,141500,973012653,654,654,654,654,72
20241115,141400,972965565,654,654,654,654,420
20241115,141300,972690885,654,654,654,654,2116
20241115,141200,971307021,654,654,654,652,9313
20241115,141100,965224750,654,652,654,651,13233
20241115,141000,956598886,652,651,652,651,5566
20241115,140900,952969936,651,652,652,651,2148
20241115,140800,951571520,651,651,651,651,6019
20241115,140700,947653151,651,651,651,651,2919
20241115,140600,945752882,650,650,650,650,0
20241115,140500,945752882,650,650,650,650,500
20241115,140400,945427882,651,649,651,649,11175
20241115,140300,938163490,650,650,650,650,12
20241115,140200,938155690,650,648,650,648,2195
20241115,140100,936732436,647,648,648,647,1579
20241115,140000,935710800,648,648,648,647,119
20241115,135900,935633775,648,648,648,648,100
20241115,135800,935568975,648,648,648,648,0
20241115,135700,935568975,648,647,648,647,379
20241115,135600,935323661,647,647,647,647,531
20241115,135500,934980104,647,647,647,647,536
20241115,135400,934633312,647,647,647,647,22
20241115,135300,934619078,647,647,647,647,1087
20241115,135200,933915789,647,646,647,646,605
20241115,135100,933524459,647,644,647,643,13338
20241115,135000,924920138,644,644,644,644,114
20241115,134900,924846722,644,644,644,644,0
20241115,134800,924846722,644,643,644,643,3084
20241115,134700,922861936,643,643,643,643,27
20241115,134600,922844575,644,644,644,644,119
20241115,134500,922767939,642,642,642,642,0
20241115,134400,922767939,642,643,643,642,8028
20241115,134300,917611066,643,643,643,643,0
20241115,134200,917611066,643,643,643,643,61
20241115,134100,917571843,643,643,643,643,0
20241115,134000,917571843,643,642,643,642,2358
20241115,133900,916057447,642,642,642,642,1
20241115,133800,916056805,643,643,643,643,2215
20241115,133700,914632560,643,644,644,643,215
20241115,133600,914494300,644,644,644,644,584
20241115,133500,914118204,644,644,644,644,30
20241115,133400,914098884,644,644,644,644,59
20241115,133300,914060888,644,644,644,644,48
20241115,133200,914029976,645,643,645,643,2917
20241115,133100,912151855,644,644,644,644,119
20241115,133000,912075219,644,643,644,643,2136
20241115,132900,910701560,644,643,644,643,1933
20241115,132800,909458419,643,643,643,643,0
20241115,132700,909458419,643,643,643,643,10
20241115,132600,909451989,643,643,643,643,488
20241115,132500,909138205,643,643,643,643,2
20241115,132400,909136919,643,643,643,643,0
20241115,132300,909136919,643,643,643,643,1
20241115,132200,909136276,642,642,642,642,0
20241115,132100,909136276,642,642,642,642,66
20241115,132000,909093904,642,642,642,642,45
20241115,131900,909065014,642,642,642,642,1550
20241115,131800,908069914,642,642,642,642,32
20241115,131700,908049370,642,642,642,642,783
20241115,131600,907546684,642,642,642,642,500
20241115,131500,907225684,642,642,642,642,915
20241115,131400,906638254,642,642,642,641,2184
20241115,131300,905237686,642,643,643,642,1542
20241115,131200,904246182,643,643,643,643,20
20241115,131100,904233322,643,643,643,643,10
20241115,131000,904226892,644,644,644,644,0
20241115,130900,904226892,644,644,644,644,0
20241115,130800,904226892,644,643,644,643,4813
20241115,130700,901131272,643,643,643,643,7
20241115,130600,901126771,644,642,644,642,4101
20241115,130500,898489798,642,641,642,640,646
20241115,130400,898075665,640,641,641,640,2739
20241115,130300,896322535,641,642,642,641,2137
20241115,130200,894952581,643,642,643,642,286
20241115,130100,894768883,642,642,643,641,4934
20241115,130000,891601528,642,642,642,642,198
20241115,125900,891474412,642,642,642,642,53
20241115,125800,891440386,642,642,643,642,4718
20241115,125700,888410577,641,641,641,641,321
20241115,125600,888204816,639,639,639,639,4000
20241115,125500,885648816,641,640,642,639,13580
20241115,125400,876946518,638,638,638,638,8
20241115,125300,876941414,638,639,639,638,3133
20241115,125200,874942520,638,638,638,638,2757
20241115,125100,873183554,639,640,640,639,1538
20241115,125000,872200202,640,640,640,640,0
20241115,124900,872200202,640,639,640,639,1598
20241115,124800,871177982,639,639,639,639,1995
20241115,124700,869903177,639,639,639,639,287
20241115,124600,869719784,639,638,639,638,27
20241115,124500,869702535,638,638,638,638,83
20241115,124400,869649581,638,639,639,637,2339
20241115,124300,868157699,639,640,640,639,5356
20241115,124200,864733174,641,640,641,640,2022
20241115,124100,863439090,640,640,640,640,1530
20241115,124000,862459890,640,640,640,640,5863
20241115,123900,858707570,640,640,640,640,160
20241115,123800,858605170,640,640,640,640,20
20241115,123700,858592370,641,638,641,638,21958
20241115,123600,844568653,638,638,638,638,196
20241115,123500,844443605,638,638,638,638,1
20241115,123400,844442967,638,639,639,638,1383
20241115,123300,843560596,638,639,639,638,1515
20241115,123200,842593067,639,639,639,639,56
20241115,123100,842557283,639,639,640,638,2747
20241115,123000,840801519,639,638,640,638,6145
20241115,122900,836878351,638,638,638,637,1799
20241115,122800,835730594,635,638,638,635,74
20241115,122700,835683493,638,637,638,637,813
20241115,122600,835165337,637,635,637,635,25287
20241115,122500,819103808,635,634,635,634,8168
20241115,122400,813917286,634,634,634,634,3
20241115,122300,813915384,632,632,632,632,10
20241115,122200,813909064,632,632,632,632,0
20241115,122100,813909064,632,632,632,632,0
20241115,122000,813909064,632,632,632,632,0
20241115,121900,813909064,632,634,634,632,395
20241115,121800,813659422,632,632,632,632,0
20241115,121700,813659422,632,633,633,632,531
20241115,121600,813323798,633,633,633,633,0
20241115,121500,813323798,633,633,633,633,7
20241115,121400,813319367,634,634,634,634,0
20241115,121300,813319367,634,634,634,634,5
20241115,121200,813316197,631,633,633,631,1300
20241115,121100,812495881,633,633,633,633,0
20241115,121000,812495881,633,633,633,633,0
20241115,120900,812495881,633,633,633,633,1
20241115,120800,812495248,633,634,634,633,2805
20241115,120700,810719678,634,634,634,634,34
20241115,120600,810698122,632,632,632,632,200
20241115,120500,810571722,633,633,633,633,78
20241115,120400,810522348,633,631,633,631,33
20241115,120300,810501497,630,631,631,630,3000
20241115,120200,808611363,631,631,631,630,2271
20241115,120100,807178501,631,632,632,631,143
20241115,120000,807088188,633,633,633,633,27
20241115,115900,807071097,633,634,634,632,2208
20241115,115800,805673302,633,633,633,633,0
20241115,115700,805673302,633,633,633,633,5
20241115,115600,805670137,635,635,635,635,1
20241115,115500,805669502,633,633,633,633,1000
20241115,115400,805036502,633,635,635,633,18680
20241115,115300,793212002,633,633,633,633,8524
20241115,115200,787816310,633,632,633,632,4040
20241115,115100,785260240,632,632,632,632,3
20241115,115000,785258344,632,632,632,632,2421
20241115,114900,783728272,632,632,632,632,99
20241115,114800,783665704,632,632,632,632,10
20241115,114700,783659384,633,633,633,633,0
20241115,114600,783659384,633,633,633,633,0
20241115,114500,783659384,633,633,633,633,10
20241115,114400,783653054,633,629,633,629,675
20241115,114300,783228459,633,633,633,633,2
20241115,114200,783227193,633,633,633,630,20055
20241115,114100,770591814,632,632,632,632,8759
20241115,114000,765056126,633,633,634,633,305
20241115,113900,764862827,633,633,633,633,3200
20241115,113800,762837227,632,633,633,632,4565
20241115,113700,759951994,633,634,634,633,944
20241115,113600,759354285,634,634,634,634,0
20241115,113500,759354285,634,634,634,634,501
20241115,113400,759036651,634,634,634,634,500
20241115,113300,758719651,633,633,633,632,415
20241115,113200,758457056,632,632,632,632,8000
20241115,113100,753401056,632,632,632,632,472
20241115,113000,753102752,631,631,631,631,3000
20241115,112900,751209752,631,631,631,631,17
20241115,112800,751199025,630,631,631,630,3016
20241115,112700,749297904,631,631,631,631,53
20241115,112600,749264461,631,631,631,631,958
20241115,112500,748659963,631,631,631,631,200
20241115,112400,748533763,630,632,632,630,26086
20241115,112300,732096174,632,631,632,631,1213
20241115,112200,731329771,631,632,632,631,12721
20241115,112100,723302792,632,632,632,632,1602
20241115,112000,722290328,634,631,634,631,357
20241115,111900,722065055,631,631,631,631,159
20241115,111800,721964726,631,631,631,631,3681
20241115,111700,719642015,631,631,631,631,1470
20241115,111600,718714445,631,632,634,631,2701
20241115,111500,717007992,634,634,634,634,100
20241115,111400,716944592,634,634,634,634,4
20241115,111300,716942056,634,632,634,631,2064
20241115,111200,715639308,632,632,632,632,928
20241115,111100,715052812,632,632,632,632,4909
20241115,111000,711950324,632,633,633,632,24
20241115,110900,711935134,634,633,634,633,11
20241115,110800,711928162,633,631,633,631,6679
20241115,110700,707708407,632,632,632,632,1347
20241115,110600,706857103,632,633,633,632,369
20241115,110500,706623536,631,631,631,631,1200
20241115,110400,705866336,631,631,631,631,10
20241115,110300,705860026,631,632,632,631,10950
20241115,110200,698948589,633,632,633,632,1944
20241115,110100,697718213,632,635,635,632,1900
20241115,110000,696516753,635,636,636,635,20481
20241115,105900,683490861,638,637,638,637,22150
20241115,105800,669374570,636,636,636,636,3831
20241115,105700,666938054,637,634,637,634,6939
20241115,105600,662526453,634,634,636,634,11135
20241115,105500,655450786,633,633,633,633,0
20241115,105400,655450786,633,633,633,633,1770
20241115,105300,654330376,633,633,633,633,1792
20241115,105200,653196040,632,633,633,632,21327
20241115,105100,639717368,633,631,633,631,3567
20241115,105000,637466585,631,631,631,631,6312
20241115,104900,633483713,631,631,631,631,1
20241115,104800,633483082,633,633,633,633,31
20241115,104700,633463459,633,633,633,633,0
20241115,104600,633463459,633,633,633,633,0
20241115,104500,633463459,633,632,633,631,19389
20241115,104400,621225877,632,633,633,632,12464
20241115,104300,613345018,634,634,636,634,1660
20241115,104200,612292350,634,637,637,634,2002
20241115,104100,611019495,636,636,636,636,2171
20241115,104000,609638739,636,635,636,635,280
20241115,103900,609460934,635,635,635,632,8070
20241115,103800,604349918,636,635,636,635,5984
20241115,103700,600550068,635,636,636,635,1036
20241115,103600,599891203,637,636,637,636,907
20241115,103500,599313446,637,638,638,637,1799
20241115,103400,598167433,637,637,637,637,6230
20241115,103300,594198923,636,635,636,635,10890
20241115,103200,587273868,634,633,634,633,813
20241115,103100,586758626,632,634,634,632,1120
20241115,103000,586050778,632,632,634,632,586
20241115,102900,585680346,632,632,632,631,8273
20241115,102800,580459547,631,634,634,631,2021
20241115,102700,579184233,634,635,635,634,1510
20241115,102600,578225888,635,631,635,631,210
20241115,102500,578092978,631,633,633,630,51620
20241115,102400,545519770,631,635,637,631,13559
20241115,102300,536936878,631,632,634,630,8305
20241115,102200,531695358,631,631,631,631,167
20241115,102100,531589981,630,630,633,630,14301
20241115,102000,522570343,630,631,631,630,21000
20241115,101900,509334331,631,631,631,631,6128
20241115,101800,505467563,631,631,631,631,1887
20241115,101700,504276866,631,631,631,631,13585
20241115,101600,495704731,631,636,636,631,15560
20241115,101500,485836371,631,631,636,631,3298
20241115,101400,483754423,630,630,630,630,749
20241115,101300,483282553,630,632,637,630,22781
20241115,101200,468906196,632,634,634,632,46429
20241115,101100,439473188,634,636,636,634,8283
20241115,101000,434207200,637,637,637,636,1114
20241115,100900,433498582,637,637,637,637,0
20241115,100800,433498582,637,637,637,634,2313
20241115,100700,432030989,637,637,637,634,34460
20241115,100600,410161128,637,637,637,637,21
20241115,100500,410147751,635,637,637,635,4748
20241115,100400,407127197,638,639,639,638,579
20241115,100300,406757785,641,642,642,641,39
20241115,100200,406732757,642,642,642,642,6
20241115,100100,406728905,642,638,642,637,15422
20241115,100000,396891661,638,636,638,635,43589
20241115,095900,369169065,638,638,638,635,9483
20241115,095800,363133909,637,642,642,637,32311
20241115,095700,342482906,640,641,642,640,5045
20241115,095600,339253937,640,642,643,640,25968
20241115,095500,322571057,642,644,644,642,2973
20241115,095400,320660667,642,641,645,641,1471
20241115,095300,319717751,641,641,641,640,3421
20241115,095200,317527759,641,641,641,641,5531
20241115,095100,313982388,642,645,645,641,6971
20241115,095000,309507697,643,643,643,643,1426
20241115,094900,308590779,643,645,645,643,1070
20241115,094800,307902507,643,645,645,643,1006
20241115,094700,307255473,644,645,645,644,885
20241115,094600,306685433,645,644,645,644,4968
20241115,094500,303482493,644,647,647,644,18252
20241115,094400,291714558,647,651,652,647,2346
20241115,094300,290190574,652,652,652,652,0
20241115,094200,290190574,652,652,652,652,1104
20241115,094100,289470766,652,652,652,650,6348
20241115,094000,285340202,653,652,653,652,703
20241115,093900,284881845,653,651,653,650,3885
20241115,093800,282352931,651,651,651,651,6741
20241115,093700,277964540,647,650,650,647,1553
20241115,093600,276956419,651,648,651,648,926
20241115,093500,276355974,648,646,648,645,1479
20241115,093400,275400149,646,648,648,643,19160
20241115,093300,263032287,647,652,652,647,42387
20241115,093200,235482761,651,652,652,650,9358
20241115,093100,229399323,653,654,654,653,191
20241115,093000,229274514,654,656,656,654,20165
20241115,092900,216048329,656,656,657,656,6340
20241115,092800,211889284,659,656,659,656,4253
20241115,092700,209099313,660,650,660,650,12806
20241115,092600,200671511,650,649,653,649,5283
20241115,092500,197225464,649,650,650,649,2583
20241115,092400,195546679,650,651,653,650,9216
20241115,092300,189537689,651,645,651,645,26436
20241115,092200,172455423,646,649,651,639,31991
20241115,092100,151924053,649,650,651,644,5067
20241115,092000,148635773,647,644,651,644,23984
20241115,091900,133137798,644,640,644,640,901
20241115,091800,132557862,639,644,644,639,6241
20241115,091700,128561453,641,641,641,641,1174
20241115,091600,127808919,645,645,645,640,14677
20241115,091500,118356116,642,647,647,642,210
20241115,091400,118220425,646,642,646,642,12831
20241115,091300,109945863,642,642,642,637,11442
20241115,091200,102635593,642,642,643,642,11129
20241115,091100,95482606,640,640,640,639,21145
20241115,091000,81950087,640,647,647,640,33229
20241115,090900,60518375,647,651,651,647,21580
20241115,090800,46519529,650,654,655,650,17645
20241115,090700,35035470,655,655,657,652,2756
20241115,090600,33230422,657,653,658,653,4245
20241115,090500,30454744,652,660,660,652,9123
20241115,090400,24488286,660,655,661,652,6270
20241115,090300,20389897,654,659,662,654,9693
20241115,090200,13999622,660,658,660,658,5152
20241115,090100,10603764,658,655,659,654,3557
20241115,090000,8265906,654,648,654,648,12711