stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184300,445835813,639,639,639,639,21994
20241122,184200,445835813,639,639,639,639,0
20241122,184100,445835813,639,639,639,639,0
20241122,184000,445835813,639,639,639,639,0
20241122,183900,445835813,639,639,639,639,0
20241122,183800,445835813,639,639,639,639,0
20241122,183700,445835813,639,639,639,639,0
20241122,183600,445835813,639,639,639,639,0
20241122,183500,445835813,639,639,639,639,0
20241122,183400,445835813,639,639,639,639,0
20241122,183300,445835813,639,639,639,639,0
20241122,183200,445835813,639,639,639,639,0
20241122,183100,445835813,639,639,639,639,0
20241122,183000,445835813,639,639,639,639,0
20241122,182900,445835813,639,639,639,639,0
20241122,182800,445835813,639,639,639,639,0
20241122,182700,445835813,639,639,639,639,0
20241122,182600,445835813,639,639,639,639,0
20241122,182500,445835813,639,639,639,639,0
20241122,182400,445835813,639,639,639,639,0
20241122,182300,445835813,639,639,639,639,0
20241122,182200,445835813,639,639,639,639,0
20241122,182100,445835813,639,639,639,639,0
20241122,182000,445835813,639,639,639,639,0
20241122,181900,445835813,639,639,639,639,0
20241122,181800,445835813,639,639,639,639,0
20241122,181700,445835813,639,639,639,639,0
20241122,181600,445835813,639,639,639,639,0
20241122,181500,445835813,639,639,639,639,0
20241122,181400,445835813,639,639,639,639,0
20241122,181300,445835813,639,639,639,639,21994
20241122,181200,445835813,639,639,639,639,0
20241122,181100,445835813,639,639,639,639,0
20241122,181000,445835813,639,639,639,639,0
20241122,180900,445835813,639,639,639,639,0
20241122,180800,445835813,639,639,639,639,0
20241122,180700,445835813,639,639,639,639,0
20241122,180600,445835813,639,639,639,639,0
20241122,180500,445835813,639,639,639,639,0
20241122,180400,445835813,639,639,639,639,0
20241122,180300,445835813,639,639,639,639,0
20241122,180200,445835813,639,639,639,639,0
20241122,180100,445835813,639,639,639,639,0
20241122,180000,445835813,639,639,639,639,0
20241122,175900,445835813,639,639,639,639,0
20241122,175800,445835813,639,639,639,639,0
20241122,175700,445835813,639,639,639,639,0
20241122,175600,445835813,639,639,639,639,0
20241122,175500,445835813,639,639,639,639,0
20241122,175400,445835813,639,639,639,639,0
20241122,175300,445835813,639,639,639,639,0
20241122,175200,445835813,639,639,639,639,0
20241122,175100,445835813,639,639,639,639,0
20241122,175000,445835813,639,639,639,639,0
20241122,174900,445835813,639,639,639,639,0
20241122,174800,445835813,639,639,639,639,0
20241122,174700,445835813,639,639,639,639,0
20241122,174600,445835813,639,639,639,639,0
20241122,174500,445835813,639,639,639,639,0
20241122,174400,445835813,639,639,639,639,0
20241122,174300,445835813,639,639,639,639,21994
20241122,174200,445835813,639,639,639,639,0
20241122,174100,445835813,639,639,639,639,0
20241122,174000,445835813,639,639,639,639,0
20241122,173900,445835813,639,639,639,639,0
20241122,173800,445835813,639,639,639,639,0
20241122,173700,445835813,639,639,639,639,0
20241122,173600,445835813,639,639,639,639,0
20241122,173500,445835813,639,639,639,639,0
20241122,173400,445835813,639,639,639,639,0
20241122,173300,445835813,639,639,639,639,0
20241122,173200,445835813,639,639,639,639,0
20241122,173100,445835813,639,639,639,639,0
20241122,173000,445835813,639,639,639,639,0
20241122,172900,445835813,639,639,639,639,0
20241122,172800,445835813,639,639,639,639,0
20241122,172700,445835813,639,639,639,639,0
20241122,172600,445835813,639,639,639,639,0
20241122,172500,445835813,639,639,639,639,0
20241122,172400,445835813,639,639,639,639,0
20241122,172300,445835813,639,639,639,639,0
20241122,172200,445835813,639,639,639,639,0
20241122,172100,445835813,639,639,639,639,0
20241122,172000,445835813,639,639,639,639,0
20241122,171900,445835813,639,639,639,639,0
20241122,171800,445835813,639,639,639,639,0
20241122,171700,445835813,639,639,639,639,0
20241122,171600,445835813,639,639,639,639,0
20241122,171500,445835813,639,639,639,639,0
20241122,171400,445835813,639,639,639,639,0
20241122,171300,445835813,639,639,639,639,21994
20241122,171200,445835813,639,639,639,639,0
20241122,171100,445835813,639,639,639,639,0
20241122,171000,445835813,639,639,639,639,0
20241122,170900,445835813,639,639,639,639,0
20241122,170800,445835813,639,639,639,639,0
20241122,170700,445835813,639,639,639,639,0
20241122,170600,445835813,639,639,639,639,0
20241122,170500,445835813,639,639,639,639,0
20241122,170400,445835813,639,639,639,639,0
20241122,170300,445835813,639,639,639,639,0
20241122,170200,445835813,639,639,639,639,0
20241122,170100,445835813,639,639,639,639,0
20241122,170000,445835813,639,639,639,639,0
20241122,165900,445835813,639,639,639,639,0
20241122,165800,445835813,639,639,639,639,0
20241122,165700,445835813,639,639,639,639,0
20241122,165600,445835813,639,639,639,639,0
20241122,165500,445835813,639,639,639,639,0
20241122,165400,445835813,639,639,639,639,0
20241122,165300,445835813,639,639,639,639,0
20241122,165200,445835813,639,639,639,639,0
20241122,165100,445835813,639,639,639,639,0
20241122,165000,445835813,639,639,639,639,0
20241122,164900,445835813,639,639,639,639,0
20241122,164800,445835813,639,639,639,639,0
20241122,164700,445835813,639,639,639,639,0
20241122,164600,445835813,639,639,639,639,0
20241122,164500,445835813,639,639,639,639,0
20241122,164400,445835813,639,639,639,639,0
20241122,164300,445835813,639,639,639,639,21994
20241122,164200,445835813,639,639,639,639,0
20241122,164100,445835813,639,639,639,639,0
20241122,164000,445835813,639,639,639,639,0
20241122,163900,445835813,639,639,639,639,0
20241122,163800,445835813,639,639,639,639,0
20241122,163700,445835813,639,639,639,639,0
20241122,163600,445835813,639,639,639,639,0
20241122,163500,445835813,639,639,639,639,0
20241122,163400,445835813,639,639,639,639,0
20241122,163300,445835813,639,639,639,639,0
20241122,163200,445835813,639,639,639,639,0
20241122,163100,445835813,639,639,639,639,0
20241122,163000,445835813,639,639,639,639,0
20241122,162900,445835813,639,639,639,639,0
20241122,162800,445835813,639,639,639,639,0
20241122,162700,445835813,639,639,639,639,0
20241122,162600,445835813,639,639,639,639,0
20241122,162500,445835813,639,639,639,639,0
20241122,162400,445835813,639,639,639,639,0
20241122,162300,445835813,639,639,639,639,0
20241122,162200,445835813,639,639,639,639,0
20241122,162100,445835813,639,639,639,639,0
20241122,162000,445835813,639,639,639,639,0
20241122,161900,445835813,639,639,639,639,0
20241122,161800,445835813,639,639,639,639,0
20241122,161700,445835813,639,639,639,639,0
20241122,161600,445835813,639,639,639,639,0
20241122,161500,445835813,639,639,639,639,0
20241122,161400,445835813,639,639,639,639,0
20241122,161300,445835813,639,639,639,639,21994
20241122,161200,445835813,639,639,639,639,0
20241122,161100,445835813,639,639,639,639,0
20241122,161000,445835813,639,639,639,639,0
20241122,160900,445835813,639,639,639,639,0
20241122,160800,445835813,639,639,639,639,0
20241122,160700,445835813,639,639,639,639,0
20241122,160600,445835813,639,639,639,639,0
20241122,160500,445835813,639,639,639,639,0
20241122,160400,445835813,639,639,639,639,0
20241122,160300,445835813,639,639,639,639,0
20241122,160200,445835813,639,639,639,639,0
20241122,160100,445835813,639,639,639,639,0
20241122,160000,445835813,639,639,639,639,0
20241122,155900,445835813,639,639,639,639,0
20241122,155800,445835813,639,639,639,639,0
20241122,155700,445835813,639,639,639,639,0
20241122,155600,445835813,639,639,639,639,0
20241122,155500,445835813,639,639,639,639,0
20241122,155400,445835813,639,639,639,639,0
20241122,155300,445835813,639,639,639,639,0
20241122,155200,445835813,639,639,639,639,0
20241122,155100,445835813,639,639,639,639,0
20241122,155000,445835813,639,639,639,639,0
20241122,154900,445835813,639,639,639,639,0
20241122,154800,445835813,639,639,639,639,0
20241122,154700,445835813,639,639,639,639,0
20241122,154600,445835813,639,639,639,639,0
20241122,154500,445835813,639,639,639,639,0
20241122,154400,445835813,639,639,639,639,0
20241122,154300,445835813,639,639,639,639,21994
20241122,154200,445835813,639,639,639,639,0
20241122,154100,445835813,639,639,639,639,0
20241122,154000,445835813,639,639,639,639,0
20241122,153900,445835813,639,639,639,639,0
20241122,153800,445835813,639,639,639,639,0
20241122,153700,445835813,639,639,639,639,0
20241122,153600,445835813,639,639,639,639,0
20241122,153500,445835813,639,639,639,639,0
20241122,153400,445835813,639,639,639,639,0
20241122,153300,445835813,639,639,639,639,0
20241122,153200,445835813,639,639,639,639,0
20241122,153100,445835813,639,639,639,639,0
20241122,153000,445835813,639,639,639,639,21994
20241122,152900,431781647,633,633,633,633,0
20241122,152800,431781647,633,633,633,633,0
20241122,152700,431781647,633,633,633,633,0
20241122,152600,431781647,633,633,633,633,0
20241122,152500,431781647,633,633,633,633,0
20241122,152400,431781647,633,633,633,633,0
20241122,152300,431781647,633,633,633,633,0
20241122,152200,431781647,633,633,633,633,0
20241122,152100,431781647,633,633,633,633,0
20241122,152000,431781647,633,633,633,633,0
20241122,151900,431781647,633,635,636,632,1629
20241122,151800,430749380,635,635,635,635,2446
20241122,151700,429196170,635,635,635,635,26
20241122,151600,429179660,635,635,635,635,396
20241122,151500,428928200,635,633,635,633,2383
20241122,151400,427417002,633,631,633,631,2990
20241122,151300,425526008,632,633,633,632,10041
20241122,151200,419171535,633,633,633,633,1092
20241122,151100,418480299,633,633,633,633,1
20241122,151000,418479666,633,633,633,633,0
20241122,150900,418479666,633,633,633,633,0
20241122,150800,418479666,633,633,633,633,1441
20241122,150700,417567513,634,633,634,633,1000
20241122,150600,416933824,633,633,633,633,1001
20241122,150500,416300191,631,631,633,631,1017
20241122,150400,415658440,631,631,631,631,841
20241122,150300,415127769,631,631,631,631,159
20241122,150200,415027440,631,631,631,631,0
20241122,150100,415027440,631,631,631,631,40
20241122,150000,415002200,630,630,630,630,0
20241122,145900,415002200,630,630,630,630,0
20241122,145800,415002200,630,630,630,630,0
20241122,145700,415002200,630,631,631,630,10689
20241122,145600,408257995,631,631,631,631,0
20241122,145500,408257995,631,632,632,631,8000
20241122,145400,403204947,632,632,632,632,0
20241122,145300,403204947,632,636,636,632,2258
20241122,145200,401773887,636,635,636,635,1670
20241122,145100,400711818,635,635,635,635,884
20241122,145000,400150478,631,631,631,631,0
20241122,144900,400150478,631,631,631,631,222
20241122,144800,400010396,631,631,631,631,900
20241122,144700,399442496,631,631,631,631,0
20241122,144600,399442496,631,631,631,631,0
20241122,144500,399442496,631,631,631,631,1
20241122,144400,399441865,635,635,635,635,0
20241122,144300,399441865,635,633,635,633,100
20241122,144200,399378475,632,632,632,632,17103
20241122,144100,388569379,632,631,632,631,5177
20241122,144000,385297530,632,630,632,630,6400
20241122,143900,381255144,629,629,629,629,10
20241122,143800,381248854,629,629,630,629,4281
20241122,143700,378556100,629,629,629,629,1188
20241122,143600,377808848,630,631,631,630,281
20241122,143500,377631668,631,631,631,631,210
20241122,143400,377499158,631,631,631,631,1000
20241122,143300,376868158,631,631,631,631,186
20241122,143200,376750792,632,632,632,632,0
20241122,143100,376750792,632,632,632,632,0
20241122,143000,376750792,632,632,632,632,1085
20241122,142900,376065072,632,632,632,632,6
20241122,142800,376061280,632,630,632,630,1107
20241122,142700,375363867,630,630,630,630,1
20241122,142600,375363237,629,629,629,629,6997
20241122,142500,370962124,626,626,626,626,0
20241122,142400,370962124,626,626,626,626,200
20241122,142300,370836924,626,626,626,626,816
20241122,142200,370326108,627,629,629,627,1794
20241122,142100,369200267,629,629,629,629,92
20241122,142000,369142399,629,628,629,628,8
20241122,141900,369137374,628,628,628,628,50
20241122,141800,369105974,629,629,629,629,1789
20241122,141700,367980693,628,628,628,628,20
20241122,141600,367968133,628,628,628,628,1336
20241122,141500,367129125,628,628,628,628,1005
20241122,141400,366497985,628,628,628,628,366
20241122,141300,366268137,628,628,628,628,0
20241122,141200,366268137,628,628,628,628,41
20241122,141100,366242389,626,626,626,626,5
20241122,141000,366239259,626,627,627,626,8905
20241122,140900,360656281,627,627,627,627,1513
20241122,140800,359707630,627,627,627,627,556
20241122,140700,359359018,627,628,628,627,1473
20241122,140600,358433989,629,628,629,628,36
20241122,140500,358411380,628,628,628,628,0
20241122,140400,358411380,628,628,628,628,0
20241122,140300,358411380,628,628,628,628,9
20241122,140200,358405728,628,628,628,628,0
20241122,140100,358405728,628,628,628,628,200
20241122,140000,358280128,626,626,626,626,0
20241122,135900,358280128,626,626,626,626,0
20241122,135800,358280128,626,626,626,626,139
20241122,135700,358193114,626,626,626,626,0
20241122,135600,358193114,626,626,626,626,0
20241122,135500,358193114,626,628,628,626,3616
20241122,135400,355923478,628,628,628,628,722
20241122,135300,355470062,628,628,628,628,24
20241122,135200,355454990,628,628,628,628,1
20241122,135100,355454362,628,628,628,628,6
20241122,135000,355450594,629,628,629,627,16648
20241122,134900,345010287,628,628,628,628,0
20241122,134800,345010287,628,628,628,627,66
20241122,134700,344968859,627,627,627,627,0
20241122,134600,344968859,627,627,627,627,0
20241122,134500,344968859,627,627,627,627,0
20241122,134400,344968859,627,627,627,627,1
20241122,134300,344968232,626,627,627,626,1942
20241122,134200,343752191,627,630,630,627,6409
20241122,134100,339728270,629,629,629,629,1
20241122,134000,339727641,629,629,629,629,0
20241122,133900,339727641,629,629,629,629,0
20241122,133800,339727641,629,630,630,629,40
20241122,133700,339702465,632,632,632,632,0
20241122,133600,339702465,632,632,632,632,0
20241122,133500,339702465,632,632,632,632,9
20241122,133400,339696777,628,629,629,628,8450
20241122,133300,334381736,629,629,629,629,10
20241122,133200,334375446,629,630,630,629,1010
20241122,133100,333739967,629,629,629,629,0
20241122,133000,333739967,629,629,629,629,0
20241122,132900,333739967,629,630,630,629,2364
20241122,132800,332251806,631,631,631,631,2100
20241122,132700,330926706,633,633,633,633,0
20241122,132600,330926706,633,633,633,633,0
20241122,132500,330926706,633,633,633,633,0
20241122,132400,330926706,633,633,633,633,302
20241122,132300,330735540,631,631,631,631,0
20241122,132200,330735540,631,632,632,631,455
20241122,132100,330448080,632,632,632,632,549
20241122,132000,330101112,632,632,632,632,1229
20241122,131900,329324384,630,630,630,630,0
20241122,131800,329324384,630,633,633,630,9487
20241122,131700,323347568,630,633,633,630,2149
20241122,131600,321993695,630,630,630,630,0
20241122,131500,321993695,630,630,630,630,2000
20241122,131400,320733695,630,631,631,630,601
20241122,131300,320354886,631,634,634,631,3764
20241122,131200,317975242,634,634,634,634,0
20241122,131100,317975242,634,634,634,634,20
20241122,131000,317962562,634,634,634,634,0
20241122,130900,317962562,634,632,634,632,10000
20241122,130800,311637714,632,632,632,631,1007
20241122,130700,311001771,632,632,632,632,1
20241122,130600,311001139,631,632,632,631,4477
20241122,130500,308176150,631,631,631,631,443
20241122,130400,307896617,632,632,632,632,5010
20241122,130300,304730297,632,632,632,632,129
20241122,130200,304648769,632,632,632,632,0
20241122,130100,304648769,632,632,632,632,455
20241122,130000,304361209,632,632,632,632,4310
20241122,125900,301637289,632,633,633,632,9396
20241122,125800,295691536,633,633,633,633,0
20241122,125700,295691536,633,633,633,633,0
20241122,125600,295691536,633,633,633,633,0
20241122,125500,295691536,633,634,634,633,2049
20241122,125400,294394518,634,634,634,634,0
20241122,125300,294394518,634,634,634,634,5204
20241122,125200,291095182,634,633,634,633,9160
20241122,125100,285293902,633,633,633,633,0
20241122,125000,285293902,633,633,633,633,2500
20241122,124900,283711402,632,632,632,632,0
20241122,124800,283711402,632,634,634,632,1209
20241122,124700,282944910,634,634,634,634,4500
20241122,124600,280091910,634,634,636,634,19
20241122,124500,280079860,635,635,635,635,0
20241122,124400,280079860,635,635,635,635,1
20241122,124300,280079225,633,633,633,632,108
20241122,124200,280010862,632,632,632,632,2782
20241122,124100,278252638,632,634,634,632,3684
20241122,124000,275924114,634,634,634,634,5
20241122,123900,275920944,634,634,634,634,5
20241122,123800,275917774,634,634,634,634,6
20241122,123700,275913970,633,636,636,633,2425
20241122,123600,274377484,634,634,634,634,0
20241122,123500,274377484,634,635,635,634,12
20241122,123400,274369871,634,634,634,634,0
20241122,123300,274369871,634,634,634,634,9
20241122,123200,274364165,633,633,633,633,0
20241122,123100,274364165,633,633,633,633,190
20241122,123000,274243895,633,633,633,633,2
20241122,122900,274242629,633,633,633,633,190
20241122,122800,274122359,637,637,637,637,0
20241122,122700,274122359,637,635,637,633,4894
20241122,122600,271024451,635,635,635,635,568
20241122,122500,270663771,635,635,635,635,101
20241122,122400,270599636,632,632,632,632,0
20241122,122300,270599636,632,635,635,632,6000
20241122,122200,266800414,635,635,635,635,3093
20241122,122100,264836359,635,635,635,635,67
20241122,122000,264793814,635,635,635,635,0
20241122,121900,264793814,635,635,635,635,3
20241122,121800,264791909,635,636,636,635,2439
20241122,121700,263243143,635,635,635,635,0
20241122,121600,263243143,635,635,635,635,577
20241122,121500,262876748,635,635,635,635,0
20241122,121400,262876748,635,635,635,635,0
20241122,121300,262876748,635,635,635,635,3000
20241122,121200,260971748,634,634,634,634,1
20241122,121100,260971114,635,635,635,635,3
20241122,121000,260969209,634,634,634,632,8900
20241122,120900,255331548,634,634,634,634,100
20241122,120800,255268148,634,634,634,634,97
20241122,120700,255206650,634,634,634,634,0
20241122,120600,255206650,634,634,634,634,0
20241122,120500,255206650,634,637,637,634,2038
20241122,120400,253914468,637,637,637,637,35
20241122,120300,253892173,638,636,638,636,3953
20241122,120200,251370359,637,637,637,637,365
20241122,120100,251137854,633,633,633,633,3
20241122,120000,251135955,631,631,631,631,0
20241122,115900,251135955,631,633,633,631,7100
20241122,115800,246646564,633,633,633,633,420
20241122,115700,246380704,633,636,636,633,10170
20241122,115600,239935570,636,636,636,636,9
20241122,115500,239929846,635,636,636,635,13
20241122,115400,239921590,638,638,638,638,0
20241122,115300,239921590,638,638,638,638,4
20241122,115200,239919038,638,638,638,638,5
20241122,115100,239915848,638,638,638,638,1000
20241122,115000,239277848,638,638,638,638,0
20241122,114900,239277848,638,638,638,638,10
20241122,114800,239271468,638,638,638,638,5
20241122,114700,239268278,639,639,639,639,0
20241122,114600,239268278,639,639,639,639,0
20241122,114500,239268278,639,639,639,639,240
20241122,114400,239114918,639,639,639,639,0
20241122,114300,239114918,639,639,639,639,487
20241122,114200,238803725,639,639,639,639,6
20241122,114100,238799891,639,639,639,639,0
20241122,114000,238799891,639,639,639,637,322
20241122,113900,238594333,637,637,637,637,0
20241122,113800,238594333,637,636,637,636,3186
20241122,113700,236566591,636,636,636,636,2
20241122,113600,236565319,635,635,635,635,72
20241122,113500,236519599,636,636,636,636,205
20241122,113400,236389219,635,635,635,635,110
20241122,113300,236319369,637,637,637,637,0
20241122,113200,236319369,637,635,637,634,308
20241122,113100,236124028,634,634,634,634,0
20241122,113000,236124028,634,634,634,634,2000
20241122,112900,234856028,637,637,637,637,10
20241122,112800,234849658,634,634,634,634,0
20241122,112700,234849658,634,634,634,634,0
20241122,112600,234849658,634,637,637,634,3001
20241122,112500,232946794,637,635,637,635,1581
20241122,112400,231942857,635,634,635,633,6116
20241122,112300,228062785,635,635,635,635,2805
20241122,112200,226281610,635,637,637,635,3024
20241122,112100,224360818,637,637,637,636,3534
20241122,112000,222112562,637,637,637,637,130
20241122,111900,222029752,636,636,636,636,0
20241122,111800,222029752,636,636,636,636,0
20241122,111700,222029752,636,636,636,636,0
20241122,111600,222029752,636,636,636,636,1937
20241122,111500,220797820,636,637,637,636,9808
20241122,111400,214558502,636,636,636,636,0
20241122,111300,214558502,636,636,636,636,0
20241122,111200,214558502,636,636,636,636,0
20241122,111100,214558502,636,639,639,636,12530
20241122,111000,206580853,640,640,640,640,883
20241122,110900,206015733,642,642,642,642,0
20241122,110800,206015733,642,642,642,642,2
20241122,110700,206014449,642,641,642,641,96
20241122,110600,205952858,641,641,641,641,0
20241122,110500,205952858,641,641,641,641,119
20241122,110400,205876579,641,640,641,640,11956
20241122,110300,198224738,640,640,640,640,2901
20241122,110200,196368098,637,637,637,637,500
20241122,110100,196049598,636,639,639,636,3347
20241122,110000,193920506,639,639,639,639,1000
20241122,105900,193281506,636,637,637,636,5423
20241122,105800,189832455,636,636,636,636,5969
20241122,105700,186036171,637,637,637,637,509
20241122,105600,185711938,637,637,637,637,487
20241122,105500,185401719,636,636,636,636,58
20241122,105400,185364831,636,636,636,636,2636
20241122,105300,183688335,637,637,637,637,95
20241122,105200,183627820,636,637,637,636,2005
20241122,105100,182352635,636,638,638,636,879
20241122,105000,181793386,638,638,638,638,10
20241122,104900,181787006,636,636,636,636,636
20241122,104800,181382510,639,639,639,639,73
20241122,104700,181335863,639,636,639,636,165
20241122,104600,181230893,639,639,639,639,0
20241122,104500,181230893,639,639,639,639,11
20241122,104400,181223864,639,639,639,639,0
20241122,104300,181223864,639,639,639,639,137
20241122,104200,181136321,639,639,639,639,1000
20241122,104100,180497321,639,638,639,638,2800
20241122,104000,178709224,638,639,639,638,143
20241122,103900,178617987,636,638,638,636,6126
20241122,103800,174711604,638,638,638,638,151
20241122,103700,174615266,638,638,638,638,90
20241122,103600,174557846,637,637,637,637,1688
20241122,103500,173482590,636,637,638,636,8932
20241122,103400,167794556,637,637,637,637,0
20241122,103300,167794556,637,638,638,637,3297
20241122,103200,165691775,639,638,639,638,643
20241122,103100,165281441,638,638,638,638,778
20241122,103000,164785077,639,639,639,639,1
20241122,102900,164784438,638,638,638,638,312
20241122,102800,164585382,638,638,638,638,0
20241122,102700,164585382,638,638,638,638,100
20241122,102600,164521582,638,638,638,638,0
20241122,102500,164521582,638,638,638,638,7375
20241122,102400,159816332,639,639,639,639,1073
20241122,102300,159130685,639,639,639,639,15
20241122,102200,159121100,638,639,639,638,2504
20241122,102100,157523243,639,639,639,639,2367
20241122,102000,156010730,638,639,639,638,518
20241122,101900,155679828,640,640,640,639,2470
20241122,101800,154101046,640,640,640,640,662
20241122,101700,153677366,640,639,640,639,2744
20241122,101600,151922984,639,639,639,639,2753
20241122,101500,150163817,640,640,640,640,43
20241122,101400,150136297,640,641,641,640,109
20241122,101300,150066528,640,640,640,640,200
20241122,101200,149938528,640,641,641,640,133
20241122,101100,149853371,641,641,641,641,150
20241122,101000,149757221,641,640,641,640,105
20241122,100900,149689921,640,640,640,640,10
20241122,100800,149683521,641,641,641,641,1
20241122,100700,149682880,642,642,642,642,197
20241122,100600,149556406,642,641,642,639,7157
20241122,100500,144978612,641,640,641,640,3339
20241122,100400,142838652,641,642,642,640,4795
20241122,100300,139765773,642,641,642,641,2110
20241122,100200,138413006,641,641,641,641,148
20241122,100100,138318138,641,640,641,640,986
20241122,100000,137686407,642,642,642,642,3
20241122,095900,137684481,642,641,642,639,21865
20241122,095800,123703061,641,643,643,641,4152
20241122,095700,121036553,644,644,644,644,1673
20241122,095600,119959141,643,643,643,643,6957
20241122,095500,115485790,643,644,644,643,2325
20241122,095400,113989030,644,646,646,644,2096
20241122,095300,112636014,646,645,646,645,6993
20241122,095200,108123831,646,647,647,646,441
20241122,095100,107838726,647,647,647,647,312
20241122,095000,107636862,648,648,648,648,1099
20241122,094900,106924710,643,645,645,643,2424
20241122,094800,105363784,645,647,648,645,4638
20241122,094700,102368219,649,645,649,645,378
20241122,094600,102124036,643,649,649,643,13000
20241122,094500,93743081,646,646,646,646,0
20241122,094400,93743081,646,645,650,645,4600
20241122,094300,90771168,645,646,647,645,1177
20241122,094200,90011736,647,649,649,647,5484
20241122,094100,86460699,649,649,650,648,704
20241122,094000,86003791,649,649,650,649,1026
20241122,093900,85337906,650,649,651,649,910
20241122,093800,84746635,649,650,651,649,4795
20241122,093700,81631852,650,650,650,650,1220
20241122,093600,80838852,652,652,652,652,661
20241122,093500,80407880,652,649,652,649,1369
20241122,093400,79516601,649,651,651,649,1416
20241122,093300,78596839,652,647,652,647,3303
20241122,093200,76450800,647,648,649,647,2030
20241122,093100,75135776,648,649,649,648,2019
20241122,093000,73827457,648,653,653,648,1287
20241122,092900,72992988,653,651,653,650,2684
20241122,092800,71241938,651,648,654,646,21431
20241122,092700,57327044,648,647,648,647,1885
20241122,092600,56107177,645,645,645,645,3005
20241122,092500,54168952,645,646,646,645,411
20241122,092400,53903507,645,645,645,645,3517
20241122,092300,51635042,644,644,644,644,2200
20241122,092200,50218242,643,643,643,643,0
20241122,092100,50218242,643,641,643,641,4624
20241122,092000,47247379,639,641,641,639,2259
20241122,091900,45803478,640,640,640,640,820
20241122,091800,45278678,642,642,642,642,1481
20241122,091700,44327876,642,643,643,642,178
20241122,091600,44213585,643,642,643,642,3716
20241122,091500,41827746,642,642,642,642,347
20241122,091400,41604972,642,641,642,639,3433
20241122,091300,39403737,639,636,642,636,14053
20241122,091200,30421648,639,636,639,635,551
20241122,091100,30070969,639,639,639,639,1011
20241122,091000,29424940,639,640,640,639,151
20241122,090900,29328450,640,640,640,640,2023
20241122,090800,28033730,640,640,640,640,1504
20241122,090700,27071170,640,633,640,631,8816
20241122,090600,21492161,633,634,634,633,249
20241122,090500,21334444,634,640,640,633,13527
20241122,090400,12732085,640,641,641,640,11
20241122,090300,12725039,642,643,643,640,65
20241122,090200,12683274,643,639,644,636,3722
20241122,090100,10305449,639,644,644,639,12361
20241122,090000,2394293,648,639,649,639,3701