stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184300,848777379,643,643,643,643,5660
20241118,184200,848777379,643,643,643,643,0
20241118,184100,848777379,643,643,643,643,0
20241118,184000,848777379,643,643,643,643,0
20241118,183900,848777379,643,643,643,643,0
20241118,183800,848777379,643,643,643,643,0
20241118,183700,848777379,643,643,643,643,0
20241118,183600,848777379,643,643,643,643,0
20241118,183500,848777379,643,643,643,643,0
20241118,183400,848777379,643,643,643,643,0
20241118,183300,848777379,643,643,643,643,0
20241118,183200,848777379,643,643,643,643,0
20241118,183100,848777379,643,643,643,643,0
20241118,183000,848777379,643,643,643,643,0
20241118,182900,848777379,643,643,643,643,0
20241118,182800,848777379,643,643,643,643,0
20241118,182700,848777379,643,643,643,643,0
20241118,182600,848777379,643,643,643,643,0
20241118,182500,848777379,643,643,643,643,0
20241118,182400,848777379,643,643,643,643,0
20241118,182300,848777379,643,643,643,643,0
20241118,182200,848777379,643,643,643,643,0
20241118,182100,848777379,643,643,643,643,0
20241118,182000,848777379,643,643,643,643,0
20241118,181900,848777379,643,643,643,643,0
20241118,181800,848777379,643,643,643,643,0
20241118,181700,848777379,643,643,643,643,0
20241118,181600,848777379,643,643,643,643,0
20241118,181500,848777379,643,643,643,643,0
20241118,181400,848777379,643,643,643,643,0
20241118,181300,848777379,643,643,643,643,5660
20241118,181200,848777379,643,643,643,643,0
20241118,181100,848777379,643,643,643,643,0
20241118,181000,848777379,643,643,643,643,0
20241118,180900,848777379,643,643,643,643,0
20241118,180800,848777379,643,643,643,643,0
20241118,180700,848777379,643,643,643,643,0
20241118,180600,848777379,643,643,643,643,0
20241118,180500,848777379,643,643,643,643,0
20241118,180400,848777379,643,643,643,643,0
20241118,180300,848777379,643,643,643,643,0
20241118,180200,848777379,643,643,643,643,0
20241118,180100,848777379,643,643,643,643,0
20241118,180000,848777379,643,643,643,643,0
20241118,175900,848777379,643,643,643,643,0
20241118,175800,848777379,643,643,643,643,0
20241118,175700,848777379,643,643,643,643,0
20241118,175600,848777379,643,643,643,643,0
20241118,175500,848777379,643,643,643,643,0
20241118,175400,848777379,643,643,643,643,0
20241118,175300,848777379,643,643,643,643,0
20241118,175200,848777379,643,643,643,643,0
20241118,175100,848777379,643,643,643,643,0
20241118,175000,848777379,643,643,643,643,0
20241118,174900,848777379,643,643,643,643,0
20241118,174800,848777379,643,643,643,643,0
20241118,174700,848777379,643,643,643,643,0
20241118,174600,848777379,643,643,643,643,0
20241118,174500,848777379,643,643,643,643,0
20241118,174400,848777379,643,643,643,643,0
20241118,174300,848777379,643,643,643,643,5660
20241118,174200,848777379,643,643,643,643,0
20241118,174100,848777379,643,643,643,643,0
20241118,174000,848777379,643,643,643,643,0
20241118,173900,848777379,643,643,643,643,0
20241118,173800,848777379,643,643,643,643,0
20241118,173700,848777379,643,643,643,643,0
20241118,173600,848777379,643,643,643,643,0
20241118,173500,848777379,643,643,643,643,0
20241118,173400,848777379,643,643,643,643,0
20241118,173300,848777379,643,643,643,643,0
20241118,173200,848777379,643,643,643,643,0
20241118,173100,848777379,643,643,643,643,0
20241118,173000,848777379,643,643,643,643,0
20241118,172900,848777379,643,643,643,643,0
20241118,172800,848777379,643,643,643,643,0
20241118,172700,848777379,643,643,643,643,0
20241118,172600,848777379,643,643,643,643,0
20241118,172500,848777379,643,643,643,643,0
20241118,172400,848777379,643,643,643,643,0
20241118,172300,848777379,643,643,643,643,0
20241118,172200,848777379,643,643,643,643,0
20241118,172100,848777379,643,643,643,643,0
20241118,172000,848777379,643,643,643,643,0
20241118,171900,848777379,643,643,643,643,0
20241118,171800,848777379,643,643,643,643,0
20241118,171700,848777379,643,643,643,643,0
20241118,171600,848777379,643,643,643,643,0
20241118,171500,848777379,643,643,643,643,0
20241118,171400,848777379,643,643,643,643,0
20241118,171300,848777379,643,643,643,643,5660
20241118,171200,848777379,643,643,643,643,0
20241118,171100,848777379,643,643,643,643,0
20241118,171000,848777379,643,643,643,643,0
20241118,170900,848777379,643,643,643,643,0
20241118,170800,848777379,643,643,643,643,0
20241118,170700,848777379,643,643,643,643,0
20241118,170600,848777379,643,643,643,643,0
20241118,170500,848777379,643,643,643,643,0
20241118,170400,848777379,643,643,643,643,0
20241118,170300,848777379,643,643,643,643,0
20241118,170200,848777379,643,643,643,643,0
20241118,170100,848777379,643,643,643,643,0
20241118,170000,848777379,643,643,643,643,0
20241118,165900,848777379,643,643,643,643,0
20241118,165800,848777379,643,643,643,643,0
20241118,165700,848777379,643,643,643,643,0
20241118,165600,848777379,643,643,643,643,0
20241118,165500,848777379,643,643,643,643,0
20241118,165400,848777379,643,643,643,643,0
20241118,165300,848777379,643,643,643,643,0
20241118,165200,848777379,643,643,643,643,0
20241118,165100,848777379,643,643,643,643,0
20241118,165000,848777379,643,643,643,643,0
20241118,164900,848777379,643,643,643,643,0
20241118,164800,848777379,643,643,643,643,0
20241118,164700,848777379,643,643,643,643,0
20241118,164600,848777379,643,643,643,643,0
20241118,164500,848777379,643,643,643,643,0
20241118,164400,848777379,643,643,643,643,0
20241118,164300,848777379,643,643,643,643,5660
20241118,164200,848777379,643,643,643,643,0
20241118,164100,848777379,643,643,643,643,0
20241118,164000,848777379,643,643,643,643,0
20241118,163900,848777379,643,643,643,643,0
20241118,163800,848777379,643,643,643,643,0
20241118,163700,848777379,643,643,643,643,0
20241118,163600,848777379,643,643,643,643,0
20241118,163500,848777379,643,643,643,643,0
20241118,163400,848777379,643,643,643,643,0
20241118,163300,848777379,643,643,643,643,0
20241118,163200,848777379,643,643,643,643,0
20241118,163100,848777379,643,643,643,643,0
20241118,163000,848777379,643,643,643,643,0
20241118,162900,848777379,643,643,643,643,0
20241118,162800,848777379,643,643,643,643,0
20241118,162700,848777379,643,643,643,643,0
20241118,162600,848777379,643,643,643,643,0
20241118,162500,848777379,643,643,643,643,0
20241118,162400,848777379,643,643,643,643,0
20241118,162300,848777379,643,643,643,643,0
20241118,162200,848777379,643,643,643,643,0
20241118,162100,848777379,643,643,643,643,0
20241118,162000,848777379,643,643,643,643,0
20241118,161900,848777379,643,643,643,643,0
20241118,161800,848777379,643,643,643,643,0
20241118,161700,848777379,643,643,643,643,0
20241118,161600,848777379,643,643,643,643,0
20241118,161500,848777379,643,643,643,643,0
20241118,161400,848777379,643,643,643,643,0
20241118,161300,848777379,643,643,643,643,5660
20241118,161200,848777379,643,643,643,643,0
20241118,161100,848777379,643,643,643,643,0
20241118,161000,848777379,643,643,643,643,0
20241118,160900,848777379,643,643,643,643,0
20241118,160800,848777379,643,643,643,643,0
20241118,160700,848777379,643,643,643,643,0
20241118,160600,848777379,643,643,643,643,0
20241118,160500,848777379,643,643,643,643,0
20241118,160400,848777379,643,643,643,643,0
20241118,160300,848777379,643,643,643,643,0
20241118,160200,848777379,643,643,643,643,0
20241118,160100,848777379,643,643,643,643,0
20241118,160000,848777379,643,643,643,643,0
20241118,155900,848777379,643,643,643,643,0
20241118,155800,848777379,643,643,643,643,0
20241118,155700,848777379,643,643,643,643,0
20241118,155600,848777379,643,643,643,643,0
20241118,155500,848777379,643,643,643,643,0
20241118,155400,848777379,643,643,643,643,0
20241118,155300,848777379,643,643,643,643,0
20241118,155200,848777379,643,643,643,643,0
20241118,155100,848777379,643,643,643,643,0
20241118,155000,848777379,643,643,643,643,0
20241118,154900,848777379,643,643,643,643,0
20241118,154800,848777379,643,643,643,643,0
20241118,154700,848777379,643,643,643,643,0
20241118,154600,848777379,643,643,643,643,0
20241118,154500,848777379,643,643,643,643,0
20241118,154400,848777379,643,643,643,643,0
20241118,154300,848777379,643,643,643,643,5660
20241118,154200,848777379,643,643,643,643,0
20241118,154100,848777379,643,643,643,643,0
20241118,154000,848777379,643,643,643,643,0
20241118,153900,848777379,643,643,643,643,0
20241118,153800,848777379,643,643,643,643,0
20241118,153700,848777379,643,643,643,643,0
20241118,153600,848777379,643,643,643,643,0
20241118,153500,848777379,643,643,643,643,0
20241118,153400,848777379,643,643,643,643,0
20241118,153300,848777379,643,643,643,643,0
20241118,153200,848777379,643,643,643,643,0
20241118,153100,848777379,643,643,643,643,0
20241118,153000,848777379,643,643,643,643,5660
20241118,152900,845137999,642,642,642,642,0
20241118,152800,845137999,642,642,642,642,0
20241118,152700,845137999,642,642,642,642,0
20241118,152600,845137999,642,642,642,642,0
20241118,152500,845137999,642,642,642,642,0
20241118,152400,845137999,642,642,642,642,0
20241118,152300,845137999,642,642,642,642,0
20241118,152200,845137999,642,642,642,642,0
20241118,152100,845137999,642,642,642,642,0
20241118,152000,845137999,642,642,642,642,0
20241118,151900,845137999,642,642,642,642,5
20241118,151800,845134789,642,642,642,642,1686
20241118,151700,844052377,640,644,644,640,241
20241118,151600,843897912,644,644,644,644,1597
20241118,151500,842869444,644,644,644,644,1
20241118,151400,842868800,644,644,644,644,8
20241118,151300,842863648,644,641,644,639,16288
20241118,151200,832436454,644,644,644,644,7
20241118,151100,832431946,640,641,641,640,1017
20241118,151000,831781054,641,641,641,641,31
20241118,150900,831761183,641,643,643,641,20828
20241118,150800,818383719,643,641,643,641,9696
20241118,150700,812150299,641,641,641,641,1177
20241118,150600,811395842,641,642,642,641,189
20241118,150500,811274617,641,641,641,641,29
20241118,150400,811256028,641,642,642,641,6777
20241118,150300,806911963,642,642,642,642,13
20241118,150200,806903617,643,643,643,643,3
20241118,150100,806901688,641,641,641,641,200
20241118,150000,806773488,641,642,642,641,5254
20241118,145900,803404220,642,642,642,642,0
20241118,145800,803404220,642,642,642,642,2326
20241118,145700,801910928,642,642,642,642,300
20241118,145600,801718328,642,642,643,641,1274
20241118,145500,800900737,642,642,642,642,1317
20241118,145400,800055223,641,642,642,641,2032
20241118,145300,798752694,641,641,641,641,3975
20241118,145200,796204719,642,642,643,642,1935
20241118,145100,794962448,642,642,642,642,5000
20241118,145000,791752448,642,642,642,642,0
20241118,144900,791752448,642,642,642,642,200
20241118,144800,791624048,642,642,642,642,1010
20241118,144700,790975628,643,643,643,643,618
20241118,144600,790578254,643,643,643,643,0
20241118,144500,790578254,643,643,643,643,28
20241118,144400,790560250,644,642,644,642,553
20241118,144300,790205012,643,643,643,643,2174
20241118,144200,788807130,643,642,643,642,1089
20241118,144100,788107192,643,643,643,643,0
20241118,144000,788107192,643,643,643,643,3013
20241118,143900,786169833,644,644,644,644,500
20241118,143800,785847833,643,642,643,642,387
20241118,143700,785599092,643,643,643,643,10
20241118,143600,785592662,643,643,643,643,3
20241118,143500,785590733,642,642,642,642,4400
20241118,143400,782765933,642,642,642,642,0
20241118,143300,782765933,642,644,644,642,1456
20241118,143200,781830904,644,644,644,644,103
20241118,143100,781764572,644,644,644,644,104
20241118,143000,781697596,642,644,644,642,337
20241118,142900,781481232,642,642,642,642,1
20241118,142800,781480590,642,642,642,642,0
20241118,142700,781480590,642,641,642,641,7319
20241118,142600,776785792,640,640,640,639,201
20241118,142500,776657153,640,640,640,640,0
20241118,142400,776657153,640,640,640,640,122
20241118,142300,776579073,639,640,640,639,19
20241118,142200,776566922,639,640,640,639,1082
20241118,142100,775875093,640,640,640,640,0
20241118,142000,775875093,640,639,640,639,609
20241118,141900,775485342,639,639,639,639,552
20241118,141800,775132614,638,638,638,638,0
20241118,141700,775132614,638,638,638,638,780
20241118,141600,774634974,638,639,639,638,5739
20241118,141500,770973432,639,639,639,639,8484
20241118,141400,765552156,639,640,640,639,20651
20241118,141300,752337250,641,641,641,641,0
20241118,141200,752337250,641,640,641,640,232
20241118,141100,752188570,641,641,641,641,142
20241118,141000,752097548,641,641,641,641,12
20241118,140900,752089856,641,641,641,641,2514
20241118,140800,750478382,641,641,641,641,155
20241118,140700,750379027,641,641,641,641,2331
20241118,140600,748884856,640,640,640,640,1
20241118,140500,748884216,640,641,641,640,218
20241118,140400,748744678,640,640,640,640,0
20241118,140300,748744678,640,640,640,640,0
20241118,140200,748744678,640,640,640,640,70
20241118,140100,748699878,640,640,640,640,339
20241118,140000,748482918,639,639,639,639,0
20241118,135900,748482918,639,640,640,639,3900
20241118,135800,745987686,640,640,640,640,100
20241118,135700,745923686,640,642,642,640,238
20241118,135600,745771351,640,640,640,640,0
20241118,135500,745771351,640,640,640,640,0
20241118,135400,745771351,640,643,643,640,7616
20241118,135300,740880652,643,644,644,643,66
20241118,135200,740838213,643,644,644,643,748
20241118,135100,740356627,644,643,644,643,328
20241118,135000,740145721,644,644,644,644,478
20241118,134900,739837889,644,644,644,644,2
20241118,134800,739836601,643,643,643,643,225
20241118,134700,739691926,643,643,643,643,1064
20241118,134600,739007774,642,643,643,642,202
20241118,134500,738877890,643,643,643,643,25
20241118,134400,738861815,643,643,643,643,567
20241118,134300,738497234,641,640,641,639,25446
20241118,134200,722211700,640,640,640,640,2253
20241118,134100,720769780,640,639,640,639,410
20241118,134000,720507780,639,640,640,639,995
20241118,133900,719871241,640,640,640,640,1000
20241118,133800,719231241,640,640,640,640,1001
20241118,133700,718590601,639,639,639,639,0
20241118,133600,718590601,639,639,639,639,45863
20241118,133500,689284144,639,640,640,639,8211
20241118,133400,684031712,640,640,640,640,0
20241118,133300,684031712,640,640,640,640,0
20241118,133200,684031712,640,640,640,640,7819
20241118,133100,679027552,640,640,640,640,1000
20241118,133000,678387552,640,640,640,640,227
20241118,132900,678242272,640,641,641,640,4609
20241118,132800,675292011,640,640,640,640,0
20241118,132700,675292011,640,640,640,640,1266
20241118,132600,674481771,640,641,641,640,12620
20241118,132500,666403971,640,640,640,640,120
20241118,132400,666327171,641,640,641,639,13025
20241118,132300,657991399,641,641,641,640,3569
20241118,132200,655703732,641,641,641,641,0
20241118,132100,655703732,641,641,641,641,65
20241118,132000,655662067,640,640,640,640,0
20241118,131900,655662067,640,639,640,639,21477
20241118,131800,641920027,640,640,641,639,17819
20241118,131700,630517707,641,643,643,641,6202
20241118,131600,626541268,642,642,642,642,2000
20241118,131500,625257268,642,642,642,642,0
20241118,131400,625257268,642,644,644,642,871
20241118,131300,624698084,644,644,644,644,26
20241118,131200,624681340,642,641,642,641,18664
20241118,131100,612705406,642,642,642,642,4050
20241118,131000,610105306,643,643,643,643,468
20241118,130900,609804382,644,644,644,644,725
20241118,130800,609337482,644,644,644,644,17
20241118,130700,609326534,643,643,643,643,2346
20241118,130600,607818056,642,643,643,642,2604
20241118,130500,606144961,643,643,643,643,3823
20241118,130400,603686772,643,643,643,643,1
20241118,130300,603686129,643,643,643,643,313
20241118,130200,603484870,644,644,644,644,2
20241118,130100,603483582,644,644,644,644,1100
20241118,130000,602775182,644,641,644,641,91
20241118,125900,602716836,640,640,640,640,4217
20241118,125800,600017956,640,644,644,640,21348
20241118,125700,586325294,644,644,644,644,0
20241118,125600,586325294,644,644,644,644,1220
20241118,125500,585539614,644,644,644,643,2230
20241118,125400,584105698,644,644,644,644,712
20241118,125300,583647170,644,644,644,644,836
20241118,125200,583108786,644,644,644,644,2415
20241118,125100,581553526,644,645,645,644,773
20241118,125000,581055704,645,642,645,642,10002
20241118,124900,574634414,642,643,643,642,2784
20241118,124800,572847078,644,644,644,643,4316
20241118,124700,570070340,644,644,644,644,0
20241118,124600,570070340,644,644,644,644,2761
20241118,124500,568292256,643,643,644,643,7860
20241118,124400,563235511,642,642,642,642,0
20241118,124300,563235511,642,643,643,642,3300
20241118,124200,561116500,643,645,645,643,37305
20241118,124100,537062820,646,647,647,646,508
20241118,124000,536734645,647,647,647,647,100
20241118,123900,536669945,646,646,646,646,1310
20241118,123800,535823685,645,645,645,645,10
20241118,123700,535817235,646,646,646,646,1157
20241118,123600,535069813,646,646,646,646,500
20241118,123500,534746813,645,645,646,645,12736
20241118,123400,526531903,645,646,646,645,3285
20241118,123300,524411684,646,646,646,646,172
20241118,123200,524300572,646,647,647,645,31917
20241118,123100,503684162,647,649,649,647,27365
20241118,123000,485946976,650,650,650,650,35
20241118,122900,485924226,649,649,649,649,0
20241118,122800,485924226,649,649,649,649,25
20241118,122700,485908001,649,650,650,649,245
20241118,122600,485748986,649,649,649,649,1160
20241118,122500,484996146,649,649,649,649,0
20241118,122400,484996146,649,649,649,649,964
20241118,122300,484370510,649,650,650,649,690
20241118,122200,483922600,650,650,650,650,55
20241118,122100,483886850,650,650,650,649,5294
20241118,122000,480449955,650,650,650,650,0
20241118,121900,480449955,650,651,651,650,1875
20241118,121800,479230730,651,651,651,651,220
20241118,121700,479087510,651,651,651,651,500
20241118,121600,478762010,651,649,651,649,5321
20241118,121500,475308421,649,650,650,649,3000
20241118,121400,473359095,651,651,651,651,1315
20241118,121300,472503030,651,651,651,651,2
20241118,121200,472501728,651,651,651,651,10
20241118,121100,472495218,651,651,651,651,1
20241118,121000,472494567,651,651,651,651,500
20241118,120900,472169067,650,650,650,650,0
20241118,120800,472169067,650,650,650,650,0
20241118,120700,472169067,650,650,650,650,4341
20241118,120600,469347417,653,650,653,650,123
20241118,120500,469267464,653,653,653,653,0
20241118,120400,469267464,653,653,653,653,0
20241118,120300,469267464,653,653,653,653,0
20241118,120200,469267464,653,653,653,653,0
20241118,120100,469267464,653,653,653,653,3
20241118,120000,469265505,653,653,653,653,0
20241118,115900,469265505,653,653,653,653,0
20241118,115800,469265505,653,653,653,653,1
20241118,115700,469264852,649,649,649,649,210
20241118,115600,469128562,649,649,649,649,0
20241118,115500,469128562,649,650,650,649,509
20241118,115400,468798218,650,650,650,650,0
20241118,115300,468798218,650,650,650,650,2723
20241118,115200,467028268,650,649,650,648,3849
20241118,115100,464529399,648,648,648,648,0
20241118,115000,464529399,648,650,650,648,9955
20241118,114900,458069796,649,651,651,649,4696
20241118,114800,455017978,651,651,651,651,1085
20241118,114700,454311643,651,651,651,651,1
20241118,114600,454310992,651,651,651,651,4000
20241118,114500,451706992,651,651,651,651,0
20241118,114400,451706992,651,651,651,651,70
20241118,114300,451661422,651,651,651,651,0
20241118,114200,451661422,651,651,651,651,0
20241118,114100,451661422,651,651,651,651,7227
20241118,114000,446956645,651,651,651,651,0
20241118,113900,446956645,651,651,651,651,0
20241118,113800,446956645,651,651,651,651,2000
20241118,113700,445654645,651,651,651,651,299
20241118,113600,445459996,651,651,651,651,132
20241118,113500,445374064,651,651,651,651,0
20241118,113400,445374064,651,652,652,651,37018
20241118,113300,421238795,652,652,652,652,258
20241118,113200,421070579,652,652,652,652,10
20241118,113100,421064059,653,652,653,652,131
20241118,113000,420978517,653,653,653,653,70
20241118,112900,420932807,652,652,652,652,1
20241118,112800,420932155,653,652,653,652,1060
20241118,112700,420240035,652,652,652,652,20
20241118,112600,420226995,652,652,652,652,0
20241118,112500,420226995,652,652,652,652,21368
20241118,112400,406295059,653,653,653,653,598
20241118,112300,405904565,654,653,654,653,282
20241118,112200,405720417,653,653,653,653,18
20241118,112100,405708663,654,654,654,652,3506
20241118,112000,403421675,654,653,654,653,1470
20241118,111900,402460548,653,652,653,652,397
20241118,111800,402201703,652,651,652,651,259
20241118,111700,402033035,650,650,650,649,2600
20241118,111600,400343923,650,650,650,650,0
20241118,111500,400343923,650,650,650,650,200
20241118,111400,400213923,650,650,650,650,2200
20241118,111300,398783923,651,654,654,651,83
20241118,111200,398729887,654,654,654,654,16
20241118,111100,398719423,654,651,654,651,15
20241118,111000,398709655,650,650,650,650,20
20241118,110900,398696655,650,650,650,650,669
20241118,110800,398261805,650,651,651,650,1000
20241118,110700,397611738,650,651,651,650,14504
20241118,110600,388181586,654,654,654,654,1
20241118,110500,388180932,655,655,655,655,11
20241118,110400,388173727,655,655,655,650,15008
20241118,110300,378410028,652,652,652,651,3335
20241118,110200,376235609,651,651,651,651,3350
20241118,110100,374054759,652,652,653,652,4138
20241118,110000,371356283,653,653,653,653,0
20241118,105900,371356283,653,654,654,653,1186
20241118,105800,370581790,654,653,654,653,1200
20241118,105700,369797990,654,654,654,654,891
20241118,105600,369215276,655,654,655,654,222
20241118,105500,369070083,654,654,654,654,0
20241118,105400,369070083,654,654,654,654,5
20241118,105300,369066813,655,655,655,655,5
20241118,105200,369063538,653,653,653,653,2173
20241118,105100,367644569,653,653,653,653,116
20241118,105000,367568821,653,653,653,653,10
20241118,104900,367562291,653,653,654,653,1306
20241118,104800,366709347,653,653,653,653,3041
20241118,104700,364723574,654,654,654,654,92
20241118,104600,364663406,654,654,654,654,1049
20241118,104500,363977360,654,654,654,654,1240
20241118,104400,363166400,654,654,654,654,158
20241118,104300,363063068,655,656,656,655,9
20241118,104200,363057165,656,657,657,656,11
20241118,104100,363049948,657,657,657,657,0
20241118,104000,363049948,657,656,657,653,9321
20241118,103900,356962912,655,655,655,655,1768
20241118,103800,355804872,655,655,655,655,452
20241118,103700,355508812,657,657,657,657,49
20241118,103600,355476619,656,657,657,656,1182
20241118,103500,354701046,657,656,657,656,2135
20241118,103400,353298851,656,659,659,656,6391
20241118,103300,349099748,659,659,659,659,5001
20241118,103200,345804089,658,658,658,658,0
20241118,103100,345804089,658,657,658,657,2402
20241118,103000,344225805,657,656,657,656,37
20241118,102900,344201521,656,655,656,655,18
20241118,102800,344189722,656,656,656,656,0
20241118,102700,344189722,656,655,656,655,46
20241118,102600,344159576,655,657,657,655,835
20241118,102500,343612515,657,657,657,657,404
20241118,102400,343347087,657,656,657,656,132
20241118,102300,343260463,656,655,656,655,243
20241118,102200,343101113,655,655,655,655,6464
20241118,102100,338867193,657,653,657,653,15433
20241118,102000,328785251,653,653,653,653,1831
20241118,101900,327589608,653,653,653,653,28
20241118,101800,327571324,650,650,650,650,300
20241118,101700,327376324,650,652,652,650,2000
20241118,101600,326074382,653,653,653,653,501
20241118,101500,325747229,653,653,653,653,789
20241118,101400,325232012,654,653,654,653,1162
20241118,101300,324473076,654,654,654,654,184
20241118,101200,324352740,653,653,653,653,400
20241118,101100,324091540,652,652,652,652,1116
20241118,101000,323363908,652,652,653,652,5519
20241118,100900,319765152,653,654,654,653,24
20241118,100800,319749476,653,654,654,653,673
20241118,100700,319309597,651,651,651,651,75
20241118,100600,319260772,651,653,653,651,372
20241118,100500,319018564,651,653,653,651,8101
20241118,100400,313742512,651,651,651,651,100
20241118,100300,313677412,650,650,650,650,0
20241118,100200,313677412,650,650,650,650,1235
20241118,100100,312874662,650,650,650,649,8360
20241118,100000,307441762,650,650,650,650,2506
20241118,095900,305812862,650,651,651,650,3905
20241118,095800,303274608,652,652,652,652,2
20241118,095700,303273304,648,648,648,648,707
20241118,095600,302815168,648,648,648,648,2270
20241118,095500,301344208,648,648,648,648,100
20241118,095400,301279408,649,646,649,645,6360
20241118,095300,297172051,647,651,651,647,29445
20241118,095200,278054544,650,651,651,650,101
20241118,095100,277988888,653,653,653,653,502
20241118,095000,277661082,653,651,654,651,34304
20241118,094900,255267007,653,653,653,653,230
20241118,094800,255116817,654,648,654,648,44461
20241118,094700,226143639,648,652,652,648,2229
20241118,094600,224699215,652,652,652,649,14735
20241118,094500,215136139,649,649,650,649,1780
20241118,094400,213979800,649,650,650,649,15938
20241118,094300,203625100,650,653,653,650,2452
20241118,094200,202031294,654,654,654,653,20
20241118,094100,202018215,654,654,654,649,46089
20241118,094000,172043456,654,653,654,653,1551
20241118,093900,171030580,653,655,656,653,1974
20241118,093800,169740720,654,655,655,654,306
20241118,093700,169540296,657,657,657,657,2
20241118,093600,169538982,657,655,657,652,22911
20241118,093500,154585271,657,657,657,653,2725
20241118,093400,152803458,657,657,657,657,31
20241118,093300,152783091,657,655,657,652,15295
20241118,093200,142808184,654,655,658,654,4517
20241118,093100,139848304,658,655,658,655,3023
20241118,093000,137868170,655,656,656,655,1000
20241118,092900,137213038,655,658,658,654,5266
20241118,092800,133762478,658,658,660,655,17731
20241118,092700,122137981,660,660,661,660,9593
20241118,092600,115805889,660,661,661,657,50543
20241118,092500,82498220,661,663,663,661,8431
20241118,092400,76920126,663,662,663,662,2530
20241118,092300,75242744,661,662,662,661,5053
20241118,092200,71901780,663,664,664,663,2726
20241118,092100,70093712,664,667,667,664,1628
20241118,092000,69009946,666,665,666,663,626
20241118,091900,68593610,663,661,663,661,16278
20241118,091800,57809074,663,663,663,659,6001
20241118,091700,53833904,663,664,664,663,2597
20241118,091600,52111093,663,662,663,662,1886
20241118,091500,50861296,657,658,658,657,5074
20241118,091400,47527658,656,657,657,656,1354
20241118,091300,46638864,655,661,661,655,10645
20241118,091200,39614894,666,662,667,662,2894
20241118,091100,37694792,662,666,667,660,7590
20241118,091000,32674959,666,667,667,662,2919
20241118,090900,30734116,667,667,667,662,9413
20241118,090800,24476141,667,664,668,664,2067
20241118,090700,23097628,664,666,668,664,1283
20241118,090600,22244681,664,666,666,664,4680
20241118,090500,19132609,665,672,672,664,2114
20241118,090400,17716071,672,670,672,670,375
20241118,090300,17464579,670,673,673,663,3744
20241118,090200,14975960,666,676,676,660,1929
20241118,090100,13689778,677,668,677,660,12277
20241118,090000,5557416,661,660,661,660,8417