stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190200,41178863,637,637,637,637,3469
20241128,190100,41178863,637,637,637,637,0
20241128,190000,41178863,637,637,637,637,0
20241128,185900,41178863,637,637,637,637,0
20241128,185800,41178863,637,637,637,637,0
20241128,185700,41178863,637,637,637,637,0
20241128,185600,41178863,637,637,637,637,0
20241128,185500,41178863,637,637,637,637,0
20241128,185400,41178863,637,637,637,637,0
20241128,185300,41178863,637,637,637,637,0
20241128,185200,41178863,637,637,637,637,0
20241128,185100,41178863,637,637,637,637,0
20241128,185000,41178863,637,637,637,637,0
20241128,184900,41178863,637,637,637,637,0
20241128,184800,41178863,637,637,637,637,0
20241128,184700,41178863,637,637,637,637,0
20241128,184600,41178863,637,637,637,637,0
20241128,184500,41178863,637,637,637,637,0
20241128,184400,41178863,637,637,637,637,0
20241128,184300,41178863,637,637,637,637,0
20241128,184200,41178863,637,637,637,637,0
20241128,184100,41178863,637,637,637,637,0
20241128,184000,41178863,637,637,637,637,0
20241128,183900,41178863,637,637,637,637,0
20241128,183800,41178863,637,637,637,637,0
20241128,183700,41178863,637,637,637,637,0
20241128,183600,41178863,637,637,637,637,0
20241128,183500,41178863,637,637,637,637,0
20241128,183400,41178863,637,637,637,637,0
20241128,183300,41178863,637,637,637,637,0
20241128,183200,41178863,637,637,637,637,3469
20241128,183100,41178863,637,637,637,637,0
20241128,183000,41178863,637,637,637,637,0
20241128,182900,41178863,637,637,637,637,0
20241128,182800,41178863,637,637,637,637,0
20241128,182700,41178863,637,637,637,637,0
20241128,182600,41178863,637,637,637,637,0
20241128,182500,41178863,637,637,637,637,0
20241128,182400,41178863,637,637,637,637,0
20241128,182300,41178863,637,637,637,637,0
20241128,182200,41178863,637,637,637,637,0
20241128,182100,41178863,637,637,637,637,0
20241128,182000,41178863,637,637,637,637,0
20241128,181900,41178863,637,637,637,637,0
20241128,181800,41178863,637,637,637,637,0
20241128,181700,41178863,637,637,637,637,0
20241128,181600,41178863,637,637,637,637,0
20241128,181500,41178863,637,637,637,637,0
20241128,181400,41178863,637,637,637,637,0
20241128,181300,41178863,637,637,637,637,0
20241128,181200,41178863,637,637,637,637,0
20241128,181100,41178863,637,637,637,637,0
20241128,181000,41178863,637,637,637,637,0
20241128,180900,41178863,637,637,637,637,0
20241128,180800,41178863,637,637,637,637,0
20241128,180700,41178863,637,637,637,637,0
20241128,180600,41178863,637,637,637,637,0
20241128,180500,41178863,637,637,637,637,0
20241128,180400,41178863,637,637,637,637,0
20241128,180300,41178863,637,637,637,637,0
20241128,180200,41178863,637,637,637,637,3469
20241128,180100,41178863,637,637,637,637,0
20241128,180000,41178863,637,637,637,637,0
20241128,175900,41178863,637,637,637,637,0
20241128,175800,41178863,637,637,637,637,0
20241128,175700,41178863,637,637,637,637,0
20241128,175600,41178863,637,637,637,637,0
20241128,175500,41178863,637,637,637,637,0
20241128,175400,41178863,637,637,637,637,0
20241128,175300,41178863,637,637,637,637,0
20241128,175200,41178863,637,637,637,637,0
20241128,175100,41178863,637,637,637,637,0
20241128,175000,41178863,637,637,637,637,0
20241128,174900,41178863,637,637,637,637,0
20241128,174800,41178863,637,637,637,637,0
20241128,174700,41178863,637,637,637,637,0
20241128,174600,41178863,637,637,637,637,0
20241128,174500,41178863,637,637,637,637,0
20241128,174400,41178863,637,637,637,637,0
20241128,174300,41178863,637,637,637,637,0
20241128,174200,41178863,637,637,637,637,0
20241128,174100,41178863,637,637,637,637,0
20241128,174000,41178863,637,637,637,637,0
20241128,173900,41178863,637,637,637,637,0
20241128,173800,41178863,637,637,637,637,0
20241128,173700,41178863,637,637,637,637,0
20241128,173600,41178863,637,637,637,637,0
20241128,173500,41178863,637,637,637,637,0
20241128,173400,41178863,637,637,637,637,0
20241128,173300,41178863,637,637,637,637,0
20241128,173200,41178863,637,637,637,637,3469
20241128,173100,41178863,637,637,637,637,0
20241128,173000,41178863,637,637,637,637,0
20241128,172900,41178863,637,637,637,637,0
20241128,172800,41178863,637,637,637,637,0
20241128,172700,41178863,637,637,637,637,0
20241128,172600,41178863,637,637,637,637,0
20241128,172500,41178863,637,637,637,637,0
20241128,172400,41178863,637,637,637,637,0
20241128,172300,41178863,637,637,637,637,0
20241128,172200,41178863,637,637,637,637,0
20241128,172100,41178863,637,637,637,637,0
20241128,172000,41178863,637,637,637,637,0
20241128,171900,41178863,637,637,637,637,0
20241128,171800,41178863,637,637,637,637,0
20241128,171700,41178863,637,637,637,637,0
20241128,171600,41178863,637,637,637,637,0
20241128,171500,41178863,637,637,637,637,0
20241128,171400,41178863,637,637,637,637,0
20241128,171300,41178863,637,637,637,637,0
20241128,171200,41178863,637,637,637,637,0
20241128,171100,41178863,637,637,637,637,0
20241128,171000,41178863,637,637,637,637,0
20241128,170900,41178863,637,637,637,637,0
20241128,170800,41178863,637,637,637,637,0
20241128,170700,41178863,637,637,637,637,0
20241128,170600,41178863,637,637,637,637,0
20241128,170500,41178863,637,637,637,637,0
20241128,170400,41178863,637,637,637,637,0
20241128,170300,41178863,637,637,637,637,0
20241128,170200,41178863,637,637,637,637,3469
20241128,170100,41178863,637,637,637,637,0
20241128,170000,41178863,637,637,637,637,0
20241128,165900,41178863,637,637,637,637,0
20241128,165800,41178863,637,637,637,637,0
20241128,165700,41178863,637,637,637,637,0
20241128,165600,41178863,637,637,637,637,0
20241128,165500,41178863,637,637,637,637,0
20241128,165400,41178863,637,637,637,637,0
20241128,165300,41178863,637,637,637,637,0
20241128,165200,41178863,637,637,637,637,0
20241128,165100,41178863,637,637,637,637,0
20241128,165000,41178863,637,637,637,637,0
20241128,164900,41178863,637,637,637,637,0
20241128,164800,41178863,637,637,637,637,0
20241128,164700,41178863,637,637,637,637,0
20241128,164600,41178863,637,637,637,637,0
20241128,164500,41178863,637,637,637,637,0
20241128,164400,41178863,637,637,637,637,0
20241128,164300,41178863,637,637,637,637,0
20241128,164200,41178863,637,637,637,637,0
20241128,164100,41178863,637,637,637,637,0
20241128,164000,41178863,637,637,637,637,0
20241128,163900,41178863,637,637,637,637,0
20241128,163800,41178863,637,637,637,637,0
20241128,163700,41178863,637,637,637,637,0
20241128,163600,41178863,637,637,637,637,0
20241128,163500,41178863,637,637,637,637,0
20241128,163400,41178863,637,637,637,637,0
20241128,163300,41178863,637,637,637,637,0
20241128,163200,41178863,637,637,637,637,3469
20241128,163100,41178863,637,637,637,637,0
20241128,163000,41178863,637,637,637,637,0
20241128,162900,41178863,637,637,637,637,0
20241128,162800,41178863,637,637,637,637,0
20241128,162700,41178863,637,637,637,637,0
20241128,162600,41178863,637,637,637,637,0
20241128,162500,41178863,637,637,637,637,0
20241128,162400,41178863,637,637,637,637,0
20241128,162300,41178863,637,637,637,637,0
20241128,162200,41178863,637,637,637,637,0
20241128,162100,41178863,637,637,637,637,0
20241128,162000,41178863,637,637,637,637,0
20241128,161900,41178863,637,637,637,637,0
20241128,161800,41178863,637,637,637,637,0
20241128,161700,41178863,637,637,637,637,0
20241128,161600,41178863,637,637,637,637,0
20241128,161500,41178863,637,637,637,637,0
20241128,161400,41178863,637,637,637,637,0
20241128,161300,41178863,637,637,637,637,0
20241128,161200,41178863,637,637,637,637,0
20241128,161100,41178863,637,637,637,637,0
20241128,161000,41178863,637,637,637,637,0
20241128,160900,41178863,637,637,637,637,0
20241128,160800,41178863,637,637,637,637,0
20241128,160700,41178863,637,637,637,637,0
20241128,160600,41178863,637,637,637,637,0
20241128,160500,41178863,637,637,637,637,0
20241128,160400,41178863,637,637,637,637,0
20241128,160300,41178863,637,637,637,637,0
20241128,160200,41178863,637,637,637,637,3469
20241128,160100,41178863,637,637,637,637,0
20241128,160000,41178863,637,637,637,637,0
20241128,155900,41178863,637,637,637,637,0
20241128,155800,41178863,637,637,637,637,0
20241128,155700,41178863,637,637,637,637,0
20241128,155600,41178863,637,637,637,637,0
20241128,155500,41178863,637,637,637,637,0
20241128,155400,41178863,637,637,637,637,0
20241128,155300,41178863,637,637,637,637,0
20241128,155200,41178863,637,637,637,637,0
20241128,155100,41178863,637,637,637,637,0
20241128,155000,41178863,637,637,637,637,0
20241128,154900,41178863,637,637,637,637,0
20241128,154800,41178863,637,637,637,637,0
20241128,154700,41178863,637,637,637,637,0
20241128,154600,41178863,637,637,637,637,0
20241128,154500,41178863,637,637,637,637,0
20241128,154400,41178863,637,637,637,637,0
20241128,154300,41178863,637,637,637,637,0
20241128,154200,41178863,637,637,637,637,0
20241128,154100,41178863,637,637,637,637,0
20241128,154000,41178863,637,637,637,637,0
20241128,153900,41178863,637,637,637,637,0
20241128,153800,41178863,637,637,637,637,0
20241128,153700,41178863,637,637,637,637,0
20241128,153600,41178863,637,637,637,637,0
20241128,153500,41178863,637,637,637,637,0
20241128,153400,41178863,637,637,637,637,0
20241128,153300,41178863,637,637,637,637,0
20241128,153200,41178863,637,637,637,637,3469
20241128,153100,41178863,637,637,637,637,0
20241128,153000,41178863,637,637,637,637,3469
20241128,152900,38969110,639,639,639,639,0
20241128,152800,38969110,639,639,639,639,0
20241128,152700,38969110,639,639,639,639,0
20241128,152600,38969110,639,639,639,639,0
20241128,152500,38969110,639,639,639,639,0
20241128,152400,38969110,639,639,639,639,0
20241128,152300,38969110,639,639,639,639,0
20241128,152200,38969110,639,639,639,639,0
20241128,152100,38969110,639,639,639,639,0
20241128,152000,38969110,639,639,639,639,0
20241128,151900,38969110,639,639,639,639,52
20241128,151800,38935882,640,639,640,639,58
20241128,151700,38898819,639,639,639,639,538
20241128,151600,38555037,639,639,639,639,0
20241128,151500,38555037,639,639,639,639,0
20241128,151400,38555037,639,639,639,639,0
20241128,151300,38555037,639,639,639,639,1
20241128,151200,38554398,639,639,639,639,0
20241128,151100,38554398,639,639,639,639,46
20241128,151000,38525004,640,640,640,640,0
20241128,150900,38525004,640,640,640,640,0
20241128,150800,38525004,640,640,640,640,0
20241128,150700,38525004,640,640,640,640,0
20241128,150600,38525004,640,640,640,640,0
20241128,150500,38525004,640,640,640,640,0
20241128,150400,38525004,640,640,640,640,1
20241128,150300,38524364,640,640,640,640,0
20241128,150200,38524364,640,640,640,640,0
20241128,150100,38524364,640,640,640,640,0
20241128,150000,38524364,640,640,640,640,0
20241128,145900,38524364,640,640,640,640,0
20241128,145800,38524364,640,640,640,640,0
20241128,145700,38524364,640,640,640,640,0
20241128,145600,38524364,640,640,640,640,0
20241128,145500,38524364,640,640,640,640,0
20241128,145400,38524364,640,640,640,640,0
20241128,145300,38524364,640,640,640,640,0
20241128,145200,38524364,640,640,640,640,0
20241128,145100,38524364,640,640,640,640,0
20241128,145000,38524364,640,640,640,640,0
20241128,144900,38524364,640,640,640,640,0
20241128,144800,38524364,640,640,640,640,0
20241128,144700,38524364,640,640,640,640,0
20241128,144600,38524364,640,640,640,640,0
20241128,144500,38524364,640,640,640,640,0
20241128,144400,38524364,640,640,640,640,0
20241128,144300,38524364,640,640,640,640,0
20241128,144200,38524364,640,640,640,640,0
20241128,144100,38524364,640,640,640,640,1
20241128,144000,38523724,637,637,637,637,2
20241128,143900,38522450,640,640,640,640,0
20241128,143800,38522450,640,640,640,640,0
20241128,143700,38522450,640,640,640,640,0
20241128,143600,38522450,640,640,640,640,0
20241128,143500,38522450,640,640,640,640,0
20241128,143400,38522450,640,640,640,640,1
20241128,143300,38521810,641,641,641,641,0
20241128,143200,38521810,641,641,641,641,0
20241128,143100,38521810,641,641,641,641,0
20241128,143000,38521810,641,641,641,641,20
20241128,142900,38508990,643,643,643,643,0
20241128,142800,38508990,643,643,643,643,0
20241128,142700,38508990,643,643,643,643,0
20241128,142600,38508990,643,643,643,643,0
20241128,142500,38508990,643,643,643,643,0
20241128,142400,38508990,643,643,643,643,0
20241128,142300,38508990,643,643,643,643,0
20241128,142200,38508990,643,643,643,643,0
20241128,142100,38508990,643,643,643,643,0
20241128,142000,38508990,643,643,643,643,1
20241128,141900,38508347,636,636,636,636,0
20241128,141800,38508347,636,636,636,636,0
20241128,141700,38508347,636,639,639,636,7000
20241128,141600,34052953,640,640,640,640,0
20241128,141500,34052953,640,640,640,640,0
20241128,141400,34052953,640,640,640,640,172
20241128,141300,33942873,640,640,640,640,0
20241128,141200,33942873,640,640,640,640,0
20241128,141100,33942873,640,644,644,640,238
20241128,141000,33790549,644,644,644,644,1
20241128,140900,33789905,640,640,640,640,159
20241128,140800,33688145,640,640,640,640,0
20241128,140700,33688145,640,640,640,640,1
20241128,140600,33687505,640,640,640,640,0
20241128,140500,33687505,640,640,640,640,0
20241128,140400,33687505,640,640,640,640,0
20241128,140300,33687505,640,640,640,640,0
20241128,140200,33687505,640,640,640,640,2
20241128,140100,33686225,640,640,640,640,164
20241128,140000,33581265,640,640,640,640,0
20241128,135900,33581265,640,640,640,640,1
20241128,135800,33580625,644,644,644,644,5
20241128,135700,33577405,644,644,644,644,2
20241128,135600,33576117,644,644,644,644,0
20241128,135500,33576117,644,644,644,644,0
20241128,135400,33576117,644,644,644,644,0
20241128,135300,33576117,644,644,644,644,0
20241128,135200,33576117,644,644,644,644,0
20241128,135100,33576117,644,644,644,644,0
20241128,135000,33576117,644,644,644,644,0
20241128,134900,33576117,644,644,644,644,0
20241128,134800,33576117,644,644,644,644,0
20241128,134700,33576117,644,644,644,644,0
20241128,134600,33576117,644,644,644,644,0
20241128,134500,33576117,644,644,644,644,0
20241128,134400,33576117,644,644,644,644,0
20241128,134300,33576117,644,639,644,639,99
20241128,134200,33512851,644,644,644,644,0
20241128,134100,33512851,644,644,644,644,0
20241128,134000,33512851,644,644,644,644,0
20241128,133900,33512851,644,644,644,644,0
20241128,133800,33512851,644,644,644,644,0
20241128,133700,33512851,644,644,644,644,1
20241128,133600,33512207,644,644,644,644,3
20241128,133500,33510275,644,644,644,644,0
20241128,133400,33510275,644,644,644,644,0
20241128,133300,33510275,644,644,644,644,0
20241128,133200,33510275,644,644,644,644,0
20241128,133100,33510275,644,644,644,644,0
20241128,133000,33510275,644,644,644,644,0
20241128,132900,33510275,644,644,644,644,0
20241128,132800,33510275,644,644,644,644,0
20241128,132700,33510275,644,644,644,644,0
20241128,132600,33510275,644,644,644,644,0
20241128,132500,33510275,644,644,644,644,0
20241128,132400,33510275,644,644,644,644,0
20241128,132300,33510275,644,644,644,644,0
20241128,132200,33510275,644,644,644,644,0
20241128,132100,33510275,644,644,644,644,0
20241128,132000,33510275,644,644,644,644,0
20241128,131900,33510275,644,644,644,644,0
20241128,131800,33510275,644,644,644,644,0
20241128,131700,33510275,644,644,644,644,0
20241128,131600,33510275,644,644,644,644,0
20241128,131500,33510275,644,644,644,644,0
20241128,131400,33510275,644,644,644,644,0
20241128,131300,33510275,644,644,644,644,0
20241128,131200,33510275,644,644,644,644,0
20241128,131100,33510275,644,644,644,644,0
20241128,131000,33510275,644,644,644,644,0
20241128,130900,33510275,644,644,644,644,0
20241128,130800,33510275,644,644,644,644,0
20241128,130700,33510275,644,644,644,644,0
20241128,130600,33510275,644,644,644,644,0
20241128,130500,33510275,644,644,644,644,0
20241128,130400,33510275,644,644,644,644,0
20241128,130300,33510275,644,644,644,644,0
20241128,130200,33510275,644,644,644,644,0
20241128,130100,33510275,644,644,644,644,0
20241128,130000,33510275,644,644,644,644,0
20241128,125900,33510275,644,644,644,644,0
20241128,125800,33510275,644,644,644,644,0
20241128,125700,33510275,644,644,644,644,0
20241128,125600,33510275,644,644,644,644,0
20241128,125500,33510275,644,644,644,644,0
20241128,125400,33510275,644,644,644,644,0
20241128,125300,33510275,644,644,644,644,1
20241128,125200,33509631,639,639,639,639,10
20241128,125100,33503241,644,644,644,644,0
20241128,125000,33503241,644,644,644,644,0
20241128,124900,33503241,644,644,644,644,0
20241128,124800,33503241,644,644,644,644,1
20241128,124700,33502597,639,639,639,639,11
20241128,124600,33495568,639,639,639,639,1
20241128,124500,33494929,644,644,644,644,0
20241128,124400,33494929,644,644,644,644,1
20241128,124300,33494285,639,640,640,639,10
20241128,124200,33487894,644,644,644,644,0
20241128,124100,33487894,644,644,644,644,0
20241128,124000,33487894,644,644,644,644,0
20241128,123900,33487894,644,644,644,644,0
20241128,123800,33487894,644,644,644,644,0
20241128,123700,33487894,644,644,644,644,1
20241128,123600,33487250,639,644,644,639,11
20241128,123500,33480216,639,640,640,639,38
20241128,123400,33455931,644,644,644,644,4
20241128,123300,33453355,644,644,644,644,0
20241128,123200,33453355,644,644,644,644,0
20241128,123100,33453355,644,644,644,644,0
20241128,123000,33453355,644,644,644,644,0
20241128,122900,33453355,644,644,644,644,0
20241128,122800,33453355,644,644,644,644,1
20241128,122700,33452711,639,639,639,639,20
20241128,122600,33439931,644,644,644,644,0
20241128,122500,33439931,644,644,644,644,0
20241128,122400,33439931,644,644,644,644,0
20241128,122300,33439931,644,644,644,644,0
20241128,122200,33439931,644,644,644,644,0
20241128,122100,33439931,644,639,644,638,301
20241128,122000,33247672,644,644,644,644,0
20241128,121900,33247672,644,644,644,644,0
20241128,121800,33247672,644,644,644,644,0
20241128,121700,33247672,644,644,644,644,0
20241128,121600,33247672,644,644,644,644,0
20241128,121500,33247672,644,644,644,644,0
20241128,121400,33247672,644,644,644,644,0
20241128,121300,33247672,644,644,644,644,20
20241128,121200,33234792,644,644,644,644,0
20241128,121100,33234792,644,644,644,644,0
20241128,121000,33234792,644,644,644,644,0
20241128,120900,33234792,644,644,644,644,0
20241128,120800,33234792,644,644,644,644,100
20241128,120700,33170392,644,644,644,644,0
20241128,120600,33170392,644,644,644,644,0
20241128,120500,33170392,644,644,644,644,0
20241128,120400,33170392,644,644,644,644,0
20241128,120300,33170392,644,644,644,644,0
20241128,120200,33170392,644,644,644,644,1
20241128,120100,33169748,639,639,639,639,0
20241128,120000,33169748,639,639,639,639,0
20241128,115900,33169748,639,639,639,639,2697
20241128,115800,31446365,638,638,638,638,0
20241128,115700,31446365,638,638,638,638,12893
20241128,115600,23220631,639,639,639,639,0
20241128,115500,23220631,639,639,639,639,0
20241128,115400,23220631,639,639,639,639,0
20241128,115300,23220631,639,639,639,639,0
20241128,115200,23220631,639,639,639,639,1
20241128,115100,23219992,639,639,639,639,0
20241128,115000,23219992,639,639,639,639,0
20241128,114900,23219992,639,639,639,639,0
20241128,114800,23219992,639,639,639,639,0
20241128,114700,23219992,639,639,639,639,0
20241128,114600,23219992,639,639,639,639,0
20241128,114500,23219992,639,639,639,639,0
20241128,114400,23219992,639,639,639,639,0
20241128,114300,23219992,639,639,639,639,22
20241128,114200,23205934,639,639,639,639,3241
20241128,114100,21134935,639,639,639,639,0
20241128,114000,21134935,639,639,639,639,0
20241128,113900,21134935,639,639,639,639,79
20241128,113800,21084454,638,638,638,638,926
20241128,113700,20493666,638,638,638,638,100
20241128,113600,20429866,638,638,638,638,1
20241128,113500,20429228,638,638,638,638,0
20241128,113400,20429228,638,638,638,638,121
20241128,113300,20352030,639,639,639,639,0
20241128,113200,20352030,639,639,639,639,0
20241128,113100,20352030,639,639,639,639,0
20241128,113000,20352030,639,639,639,639,0
20241128,112900,20352030,639,639,639,639,143
20241128,112800,20260653,640,640,640,640,0
20241128,112700,20260653,640,640,640,640,1
20241128,112600,20260013,640,640,640,640,0
20241128,112500,20260013,640,640,640,640,61
20241128,112400,20220973,640,640,640,640,0
20241128,112300,20220973,640,640,640,640,10
20241128,112200,20214573,640,640,640,640,0
20241128,112100,20214573,640,640,640,640,0
20241128,112000,20214573,640,640,640,640,0
20241128,111900,20214573,640,640,640,640,0
20241128,111800,20214573,640,640,640,640,0
20241128,111700,20214573,640,640,640,640,0
20241128,111600,20214573,640,640,640,640,540
20241128,111500,19868973,640,640,640,640,0
20241128,111400,19868973,640,640,640,640,0
20241128,111300,19868973,640,640,640,640,1
20241128,111200,19868333,639,639,639,639,0
20241128,111100,19868333,639,639,639,639,472
20241128,111000,19566725,639,639,639,639,208
20241128,110900,19433813,640,640,640,640,5
20241128,110800,19430613,640,640,640,640,0
20241128,110700,19430613,640,641,641,640,33
20241128,110600,19409492,644,644,644,644,0
20241128,110500,19409492,644,644,644,644,0
20241128,110400,19409492,644,644,644,644,0
20241128,110300,19409492,644,644,644,644,0
20241128,110200,19409492,644,644,644,644,0
20241128,110100,19409492,644,644,644,644,0
20241128,110000,19409492,644,644,644,644,0
20241128,105900,19409492,644,644,644,644,0
20241128,105800,19409492,644,644,644,644,0
20241128,105700,19409492,644,644,644,644,0
20241128,105600,19409492,644,644,644,644,14
20241128,105500,19400476,644,644,644,644,0
20241128,105400,19400476,644,644,644,644,0
20241128,105300,19400476,644,644,644,644,0
20241128,105200,19400476,644,644,644,644,0
20241128,105100,19400476,644,644,644,644,0
20241128,105000,19400476,644,644,644,644,0
20241128,104900,19400476,644,644,644,644,0
20241128,104800,19400476,644,644,644,644,2
20241128,104700,19399188,644,644,644,644,0
20241128,104600,19399188,644,644,644,644,0
20241128,104500,19399188,644,644,644,644,0
20241128,104400,19399188,644,644,644,644,50
20241128,104300,19366988,639,639,639,639,44
20241128,104200,19338872,639,639,639,639,0
20241128,104100,19338872,639,639,639,639,0
20241128,104000,19338872,639,639,639,639,0
20241128,103900,19338872,639,639,639,639,7
20241128,103800,19334399,643,643,643,643,1
20241128,103700,19333756,642,642,642,642,0
20241128,103600,19333756,642,642,642,642,0
20241128,103500,19333756,642,642,642,642,0
20241128,103400,19333756,642,642,642,642,0
20241128,103300,19333756,642,642,642,642,1495
20241128,103200,18373966,642,642,642,642,1505
20241128,103100,17407756,642,642,642,642,0
20241128,103000,17407756,642,642,642,642,0
20241128,102900,17407756,642,642,642,642,0
20241128,102800,17407756,642,638,642,637,288
20241128,102700,17224213,642,642,642,642,0
20241128,102600,17224213,642,642,642,642,77
20241128,102500,17174779,642,642,642,642,0
20241128,102400,17174779,642,642,642,642,0
20241128,102300,17174779,642,642,642,642,0
20241128,102200,17174779,642,642,642,642,0
20241128,102100,17174779,642,642,642,642,0
20241128,102000,17174779,642,642,642,642,0
20241128,101900,17174779,642,642,642,642,100
20241128,101800,17110579,641,641,641,641,77
20241128,101700,17061222,641,641,641,641,21
20241128,101600,17047761,641,641,641,641,41
20241128,101500,17021480,641,641,641,641,0
20241128,101400,17021480,641,641,641,641,0
20241128,101300,17021480,641,641,641,641,1
20241128,101200,17020839,635,635,635,635,0
20241128,101100,17020839,635,635,635,635,0
20241128,101000,17020839,635,636,636,635,100
20241128,100900,16957319,642,642,642,642,0
20241128,100800,16957319,642,642,642,642,0
20241128,100700,16957319,642,642,642,642,0
20241128,100600,16957319,642,642,642,642,0
20241128,100500,16957319,642,642,642,642,1
20241128,100400,16956677,635,635,635,635,0
20241128,100300,16956677,635,635,635,635,0
20241128,100200,16956677,635,635,635,635,0
20241128,100100,16956677,635,635,635,635,0
20241128,100000,16956677,635,635,635,635,0
20241128,095900,16956677,635,644,644,635,3337
20241128,095800,14827590,647,647,647,647,0
20241128,095700,14827590,647,647,647,647,0
20241128,095600,14827590,647,647,647,647,0
20241128,095500,14827590,647,647,647,647,0
20241128,095400,14827590,647,647,647,647,0
20241128,095300,14827590,647,647,647,647,0
20241128,095200,14827590,647,647,647,647,11
20241128,095100,14820473,643,643,643,643,300
20241128,095000,14627573,643,643,643,643,0
20241128,094900,14627573,643,643,643,643,0
20241128,094800,14627573,643,648,648,643,152
20241128,094700,14529517,648,648,648,648,106
20241128,094600,14460829,648,648,648,648,0
20241128,094500,14460829,648,648,648,648,0
20241128,094400,14460829,648,648,648,648,0
20241128,094300,14460829,648,647,648,647,92
20241128,094200,14401261,647,647,647,647,0
20241128,094100,14401261,647,647,647,647,0
20241128,094000,14401261,647,647,647,647,5
20241128,093900,14398026,647,647,647,647,0
20241128,093800,14398026,647,643,647,643,40
20241128,093700,14372302,647,647,647,647,45
20241128,093600,14343187,647,647,647,647,0
20241128,093500,14343187,647,647,647,647,0
20241128,093400,14343187,647,648,648,647,5001
20241128,093300,11102540,648,647,648,647,3026
20241128,093200,9144691,647,646,647,646,5018
20241128,093100,5903055,646,646,646,646,1
20241128,093000,5902409,646,646,646,646,1
20241128,092900,5901763,646,646,646,646,0
20241128,092800,5901763,646,646,646,646,0
20241128,092700,5901763,646,646,646,646,0
20241128,092600,5901763,646,642,646,642,71
20241128,092500,5856177,646,643,646,643,40
20241128,092400,5830397,643,643,643,643,46
20241128,092300,5800819,647,647,647,647,0
20241128,092200,5800819,647,647,647,647,0
20241128,092100,5800819,647,647,647,647,0
20241128,092000,5800819,647,647,647,647,1
20241128,091900,5800172,646,646,646,646,0
20241128,091800,5800172,646,646,646,646,0
20241128,091700,5800172,646,646,646,646,2200
20241128,091600,4378972,646,646,646,646,0
20241128,091500,4378972,646,646,646,646,0
20241128,091400,4378972,646,646,646,646,10
20241128,091300,4372512,646,643,647,637,3709
20241128,091200,2001777,645,645,645,645,231
20241128,091100,1852782,645,645,645,645,0
20241128,091000,1852782,645,645,645,645,0
20241128,090900,1852782,645,645,645,645,77
20241128,090800,1803117,646,646,646,646,0
20241128,090700,1803117,646,646,646,646,140
20241128,090600,1712677,652,652,652,652,0
20241128,090500,1712677,652,652,652,652,0
20241128,090400,1712677,652,652,652,652,9
20241128,090300,1706809,652,652,652,652,3
20241128,090200,1704853,652,652,652,652,1
20241128,090100,1704201,645,645,645,645,1567
20241128,090000,693486,653,653,653,653,1062