stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193200,703702384,342,342,342,342,23018
20241127,193100,703702384,342,342,342,342,0
20241127,193000,703702384,342,342,342,342,0
20241127,192900,703702384,342,342,342,342,0
20241127,192800,703702384,342,342,342,342,0
20241127,192700,703702384,342,342,342,342,0
20241127,192600,703702384,342,342,342,342,0
20241127,192500,703702384,342,342,342,342,0
20241127,192400,703702384,342,342,342,342,0
20241127,192300,703702384,342,342,342,342,0
20241127,192200,703702384,342,342,342,342,0
20241127,192100,703702384,342,342,342,342,0
20241127,192000,703702384,342,342,342,342,0
20241127,191900,703702384,342,342,342,342,0
20241127,191800,703702384,342,342,342,342,0
20241127,191700,703702384,342,342,342,342,0
20241127,191600,703702384,342,342,342,342,0
20241127,191500,703702384,342,342,342,342,0
20241127,191400,703702384,342,342,342,342,0
20241127,191300,703702384,342,342,342,342,0
20241127,191200,703702384,342,342,342,342,0
20241127,191100,703702384,342,342,342,342,0
20241127,191000,703702384,342,342,342,342,0
20241127,190900,703702384,342,342,342,342,0
20241127,190800,703702384,342,342,342,342,0
20241127,190700,703702384,342,342,342,342,0
20241127,190600,703702384,342,342,342,342,0
20241127,190500,703702384,342,342,342,342,0
20241127,190400,703702384,342,342,342,342,0
20241127,190300,703702384,342,342,342,342,0
20241127,190200,703702384,342,342,342,342,23018
20241127,190100,703702384,342,342,342,342,0
20241127,190000,703702384,342,342,342,342,0
20241127,185900,703702384,342,342,342,342,0
20241127,185800,703702384,342,342,342,342,0
20241127,185700,703702384,342,342,342,342,0
20241127,185600,703702384,342,342,342,342,0
20241127,185500,703702384,342,342,342,342,0
20241127,185400,703702384,342,342,342,342,0
20241127,185300,703702384,342,342,342,342,0
20241127,185200,703702384,342,342,342,342,0
20241127,185100,703702384,342,342,342,342,0
20241127,185000,703702384,342,342,342,342,0
20241127,184900,703702384,342,342,342,342,0
20241127,184800,703702384,342,342,342,342,0
20241127,184700,703702384,342,342,342,342,0
20241127,184600,703702384,342,342,342,342,0
20241127,184500,703702384,342,342,342,342,0
20241127,184400,703702384,342,342,342,342,0
20241127,184300,703702384,342,342,342,342,0
20241127,184200,703702384,342,342,342,342,0
20241127,184100,703702384,342,342,342,342,0
20241127,184000,703702384,342,342,342,342,0
20241127,183900,703702384,342,342,342,342,0
20241127,183800,703702384,342,342,342,342,0
20241127,183700,703702384,342,342,342,342,0
20241127,183600,703702384,342,342,342,342,0
20241127,183500,703702384,342,342,342,342,0
20241127,183400,703702384,342,342,342,342,0
20241127,183300,703702384,342,342,342,342,0
20241127,183200,703702384,342,342,342,342,23018
20241127,183100,703702384,342,342,342,342,0
20241127,183000,703702384,342,342,342,342,0
20241127,182900,703702384,342,342,342,342,0
20241127,182800,703702384,342,342,342,342,0
20241127,182700,703702384,342,342,342,342,0
20241127,182600,703702384,342,342,342,342,0
20241127,182500,703702384,342,342,342,342,0
20241127,182400,703702384,342,342,342,342,0
20241127,182300,703702384,342,342,342,342,0
20241127,182200,703702384,342,342,342,342,0
20241127,182100,703702384,342,342,342,342,0
20241127,182000,703702384,342,342,342,342,0
20241127,181900,703702384,342,342,342,342,0
20241127,181800,703702384,342,342,342,342,0
20241127,181700,703702384,342,342,342,342,0
20241127,181600,703702384,342,342,342,342,0
20241127,181500,703702384,342,342,342,342,0
20241127,181400,703702384,342,342,342,342,0
20241127,181300,703702384,342,342,342,342,0
20241127,181200,703702384,342,342,342,342,0
20241127,181100,703702384,342,342,342,342,0
20241127,181000,703702384,342,342,342,342,0
20241127,180900,703702384,342,342,342,342,0
20241127,180800,703702384,342,342,342,342,0
20241127,180700,703702384,342,342,342,342,0
20241127,180600,703702384,342,342,342,342,0
20241127,180500,703702384,342,342,342,342,0
20241127,180400,703702384,342,342,342,342,0
20241127,180300,703702384,342,342,342,342,0
20241127,180200,703702384,342,342,342,342,23018
20241127,180100,703702384,342,342,342,342,0
20241127,180000,703702384,342,342,342,342,0
20241127,175900,703702384,342,342,342,342,0
20241127,175800,703702384,342,342,342,342,0
20241127,175700,703702384,342,342,342,342,0
20241127,175600,703702384,342,342,342,342,0
20241127,175500,703702384,342,342,342,342,0
20241127,175400,703702384,342,342,342,342,0
20241127,175300,703702384,342,342,342,342,0
20241127,175200,703702384,342,342,342,342,0
20241127,175100,703702384,342,342,342,342,0
20241127,175000,703702384,342,342,342,342,0
20241127,174900,703702384,342,342,342,342,0
20241127,174800,703702384,342,342,342,342,0
20241127,174700,703702384,342,342,342,342,0
20241127,174600,703702384,342,342,342,342,0
20241127,174500,703702384,342,342,342,342,0
20241127,174400,703702384,342,342,342,342,0
20241127,174300,703702384,342,342,342,342,0
20241127,174200,703702384,342,342,342,342,0
20241127,174100,703702384,342,342,342,342,0
20241127,174000,703702384,342,342,342,342,0
20241127,173900,703702384,342,342,342,342,0
20241127,173800,703702384,342,342,342,342,0
20241127,173700,703702384,342,342,342,342,0
20241127,173600,703702384,342,342,342,342,0
20241127,173500,703702384,342,342,342,342,0
20241127,173400,703702384,342,342,342,342,0
20241127,173300,703702384,342,342,342,342,0
20241127,173200,703702384,342,342,342,342,23018
20241127,173100,703702384,342,342,342,342,0
20241127,173000,703702384,342,342,342,342,0
20241127,172900,703702384,342,342,342,342,0
20241127,172800,703702384,342,342,342,342,0
20241127,172700,703702384,342,342,342,342,0
20241127,172600,703702384,342,342,342,342,0
20241127,172500,703702384,342,342,342,342,0
20241127,172400,703702384,342,342,342,342,0
20241127,172300,703702384,342,342,342,342,0
20241127,172200,703702384,342,342,342,342,0
20241127,172100,703702384,342,342,342,342,0
20241127,172000,703702384,342,342,342,342,0
20241127,171900,703702384,342,342,342,342,0
20241127,171800,703702384,342,342,342,342,0
20241127,171700,703702384,342,342,342,342,0
20241127,171600,703702384,342,342,342,342,0
20241127,171500,703702384,342,342,342,342,0
20241127,171400,703702384,342,342,342,342,0
20241127,171300,703702384,342,342,342,342,0
20241127,171200,703702384,342,342,342,342,0
20241127,171100,703702384,342,342,342,342,0
20241127,171000,703702384,342,342,342,342,0
20241127,170900,703702384,342,342,342,342,0
20241127,170800,703702384,342,342,342,342,0
20241127,170700,703702384,342,342,342,342,0
20241127,170600,703702384,342,342,342,342,0
20241127,170500,703702384,342,342,342,342,0
20241127,170400,703702384,342,342,342,342,0
20241127,170300,703702384,342,342,342,342,0
20241127,170200,703702384,342,342,342,342,23018
20241127,170100,703702384,342,342,342,342,0
20241127,170000,703702384,342,342,342,342,0
20241127,165900,703702384,342,342,342,342,0
20241127,165800,703702384,342,342,342,342,0
20241127,165700,703702384,342,342,342,342,0
20241127,165600,703702384,342,342,342,342,0
20241127,165500,703702384,342,342,342,342,0
20241127,165400,703702384,342,342,342,342,0
20241127,165300,703702384,342,342,342,342,0
20241127,165200,703702384,342,342,342,342,0
20241127,165100,703702384,342,342,342,342,0
20241127,165000,703702384,342,342,342,342,0
20241127,164900,703702384,342,342,342,342,0
20241127,164800,703702384,342,342,342,342,0
20241127,164700,703702384,342,342,342,342,0
20241127,164600,703702384,342,342,342,342,0
20241127,164500,703702384,342,342,342,342,0
20241127,164400,703702384,342,342,342,342,0
20241127,164300,703702384,342,342,342,342,0
20241127,164200,703702384,342,342,342,342,0
20241127,164100,703702384,342,342,342,342,0
20241127,164000,703702384,342,342,342,342,0
20241127,163900,703702384,342,342,342,342,0
20241127,163800,703702384,342,342,342,342,0
20241127,163700,703702384,342,342,342,342,0
20241127,163600,703702384,342,342,342,342,0
20241127,163500,703702384,342,342,342,342,0
20241127,163400,703702384,342,342,342,342,0
20241127,163300,703702384,342,342,342,342,0
20241127,163200,703702384,342,342,342,342,23018
20241127,163100,703702384,342,342,342,342,0
20241127,163000,703702384,342,342,342,342,0
20241127,162900,703702384,342,342,342,342,0
20241127,162800,703702384,342,342,342,342,0
20241127,162700,703702384,342,342,342,342,0
20241127,162600,703702384,342,342,342,342,0
20241127,162500,703702384,342,342,342,342,0
20241127,162400,703702384,342,342,342,342,0
20241127,162300,703702384,342,342,342,342,0
20241127,162200,703702384,342,342,342,342,0
20241127,162100,703702384,342,342,342,342,0
20241127,162000,703702384,342,342,342,342,0
20241127,161900,703702384,342,342,342,342,0
20241127,161800,703702384,342,342,342,342,0
20241127,161700,703702384,342,342,342,342,0
20241127,161600,703702384,342,342,342,342,0
20241127,161500,703702384,342,342,342,342,0
20241127,161400,703702384,342,342,342,342,0
20241127,161300,703702384,342,342,342,342,0
20241127,161200,703702384,342,342,342,342,0
20241127,161100,703702384,342,342,342,342,0
20241127,161000,703702384,342,342,342,342,0
20241127,160900,703702384,342,342,342,342,0
20241127,160800,703702384,342,342,342,342,0
20241127,160700,703702384,342,342,342,342,0
20241127,160600,703702384,342,342,342,342,0
20241127,160500,703702384,342,342,342,342,0
20241127,160400,703702384,342,342,342,342,0
20241127,160300,703702384,342,342,342,342,0
20241127,160200,703702384,342,342,342,342,23018
20241127,160100,703702384,342,342,342,342,0
20241127,160000,703702384,342,342,342,342,0
20241127,155900,703702384,342,342,342,342,0
20241127,155800,703702384,342,342,342,342,0
20241127,155700,703702384,342,342,342,342,0
20241127,155600,703702384,342,342,342,342,0
20241127,155500,703702384,342,342,342,342,0
20241127,155400,703702384,342,342,342,342,0
20241127,155300,703702384,342,342,342,342,0
20241127,155200,703702384,342,342,342,342,0
20241127,155100,703702384,342,342,342,342,0
20241127,155000,703702384,342,342,342,342,0
20241127,154900,703702384,342,342,342,342,0
20241127,154800,703702384,342,342,342,342,0
20241127,154700,703702384,342,342,342,342,0
20241127,154600,703702384,342,342,342,342,0
20241127,154500,703702384,342,342,342,342,0
20241127,154400,703702384,342,342,342,342,0
20241127,154300,703702384,342,342,342,342,0
20241127,154200,703702384,342,342,342,342,0
20241127,154100,703702384,342,342,342,342,0
20241127,154000,703702384,342,342,342,342,0
20241127,153900,703702384,342,342,342,342,0
20241127,153800,703702384,342,342,342,342,0
20241127,153700,703702384,342,342,342,342,0
20241127,153600,703702384,342,342,342,342,0
20241127,153500,703702384,342,342,342,342,0
20241127,153400,703702384,342,342,342,342,0
20241127,153300,703702384,342,342,342,342,0
20241127,153200,703702384,342,342,342,342,23018
20241127,153100,703702384,342,342,342,342,0
20241127,153000,703702384,342,342,342,342,23018
20241127,152900,695830228,342,342,342,342,0
20241127,152800,695830228,342,342,342,342,0
20241127,152700,695830228,342,342,342,342,0
20241127,152600,695830228,342,342,342,342,0
20241127,152500,695830228,342,342,342,342,0
20241127,152400,695830228,342,342,342,342,0
20241127,152300,695830228,342,342,342,342,0
20241127,152200,695830228,342,342,342,342,0
20241127,152100,695830228,342,342,342,342,0
20241127,152000,695830228,342,342,342,342,0
20241127,151900,695830228,342,341,342,336,7152
20241127,151800,693409536,338,339,339,338,6360
20241127,151700,691259345,339,338,342,338,11509
20241127,151600,687332075,338,338,340,338,10130
20241127,151500,683895236,338,338,338,338,13094
20241127,151400,679469464,338,337,338,337,10082
20241127,151300,676061830,339,339,339,339,310
20241127,151200,675956740,339,339,339,339,19
20241127,151100,675950299,337,337,337,337,30
20241127,151000,675940189,337,337,339,337,2756
20241127,150900,675008753,338,339,339,338,751
20241127,150800,674754914,337,339,339,337,15231
20241127,150700,669620650,339,339,339,339,7
20241127,150600,669618277,337,339,339,337,6
20241127,150500,669616245,337,337,337,337,279
20241127,150400,669522222,337,338,339,337,11014
20241127,150300,665810489,338,338,338,338,10000
20241127,150200,662430489,340,339,340,339,10008
20241127,150100,659037769,340,340,340,340,1
20241127,150000,659037429,341,340,341,338,5225
20241127,145900,657271349,340,338,340,338,3791
20241127,145800,655983929,339,339,339,339,1
20241127,145700,655983590,340,340,340,340,10003
20241127,145600,652582570,340,340,340,340,130
20241127,145500,652538370,338,338,338,338,0
20241127,145400,652538370,338,336,338,336,7699
20241127,145300,649943452,336,336,336,336,10704
20241127,145200,646346908,337,338,338,337,4816
20241127,145100,644721418,338,338,338,338,0
20241127,145000,644721418,338,338,338,338,0
20241127,144900,644721418,338,340,340,338,6464
20241127,144800,642533658,338,338,338,338,0
20241127,144700,642533658,338,338,338,338,0
20241127,144600,642533658,338,338,338,338,1
20241127,144500,642533320,340,340,340,340,4
20241127,144400,642531960,339,340,340,339,10673
20241127,144300,638903141,340,340,340,340,0
20241127,144200,638903141,340,340,340,340,537
20241127,144100,638720561,340,340,340,340,799
20241127,144000,638448901,341,341,341,341,4
20241127,143900,638447537,340,340,340,340,874
20241127,143800,638150377,338,339,340,338,11827
20241127,143700,634151828,340,340,340,340,6
20241127,143600,634149788,340,340,340,340,0
20241127,143500,634149788,340,340,340,340,21
20241127,143400,634142648,339,341,341,339,175
20241127,143300,634083281,341,341,341,339,2536
20241127,143200,633221490,341,341,341,341,465
20241127,143100,633062925,341,340,341,340,401
20241127,143000,632926185,341,341,341,341,1
20241127,142900,632925844,342,339,342,339,31
20241127,142800,632915245,339,340,340,339,3000
20241127,142700,631896792,340,341,341,340,1822
20241127,142600,631277305,344,342,345,342,8284
20241127,142500,628432856,341,341,341,341,334
20241127,142400,628318962,341,341,341,341,0
20241127,142300,628318962,341,341,341,341,236
20241127,142200,628238486,340,340,340,340,3
20241127,142100,628237466,340,340,340,340,29
20241127,142000,628227606,340,340,341,340,10676
20241127,141900,624597157,342,342,342,342,0
20241127,141800,624597157,342,342,342,342,445
20241127,141700,624444967,342,342,342,342,0
20241127,141600,624444967,342,342,342,342,262
20241127,141500,624355363,338,339,339,338,1000
20241127,141400,624016960,344,344,344,344,30
20241127,141300,624006640,339,339,339,339,7
20241127,141200,624004267,339,340,340,339,20000
20241127,141100,617223431,340,343,345,340,7201
20241127,141000,614760687,342,342,342,342,0
20241127,140900,614760687,342,346,346,342,118
20241127,140800,614719867,346,346,346,346,4158
20241127,140700,613281199,345,343,345,343,24498
20241127,140600,604842057,343,342,344,342,24595
20241127,140500,596421779,342,340,342,340,6558
20241127,140400,594184512,340,338,340,337,3145
20241127,140300,593116931,338,338,338,335,205
20241127,140200,593048248,338,339,339,338,4299
20241127,140100,591594185,338,338,338,338,0
20241127,140000,591594185,338,338,338,338,1000
20241127,135900,591256185,339,339,339,339,0
20241127,135800,591256185,339,339,339,339,0
20241127,135700,591256185,339,339,339,338,108
20241127,135600,591219621,338,338,338,338,2000
20241127,135500,590543621,338,337,338,335,1577
20241127,135400,590012758,334,339,339,334,25119
20241127,135300,581581650,342,342,342,342,74
20241127,135200,581556342,342,342,342,342,1
20241127,135100,581556000,339,339,339,339,0
20241127,135000,581556000,339,339,339,339,0
20241127,134900,581556000,339,340,340,339,1053
20241127,134800,581198033,340,341,341,340,1467
20241127,134700,580697787,342,342,342,342,3195
20241127,134600,579605097,341,341,341,341,1
20241127,134500,579604756,342,342,342,342,43
20241127,134400,579590050,342,342,342,342,1
20241127,134300,579589708,341,341,341,341,56
20241127,134200,579570612,341,337,341,337,54509
20241127,134100,561104005,337,337,337,337,0
20241127,134000,561104005,337,337,337,337,6
20241127,133900,561101983,337,336,337,336,4449
20241127,133800,559602742,338,338,338,338,0
20241127,133700,559602742,338,338,338,338,0
20241127,133600,559602742,338,339,339,338,311
20241127,133500,559497324,335,337,337,335,10000
20241127,133400,556143538,339,339,339,339,0
20241127,133300,556143538,339,339,339,339,0
20241127,133200,556143538,339,339,339,339,0
20241127,133100,556143538,339,339,339,339,1
20241127,133000,556143199,336,336,336,336,20
20241127,132900,556136479,335,336,336,335,651
20241127,132800,555917793,339,337,339,336,5390
20241127,132700,554102137,339,339,339,339,2
20241127,132600,554101459,339,339,339,339,134
20241127,132500,554056033,339,338,339,338,2564
20241127,132400,553189011,339,338,339,338,6197
20241127,132300,551092125,339,339,339,339,28
20241127,132200,551082633,337,337,337,337,0
20241127,132100,551082633,337,337,337,337,0
20241127,132000,551082633,337,337,337,337,2191
20241127,131900,550344266,337,337,337,337,4
20241127,131800,550342918,337,339,339,337,3001
20241127,131700,549331579,337,337,337,337,0
20241127,131600,549331579,337,337,337,337,1
20241127,131500,549331242,336,336,336,336,0
20241127,131400,549331242,336,336,336,336,3322
20241127,131300,548215050,336,336,336,336,4127
20241127,131200,546828378,336,336,336,336,5000
20241127,131100,545148378,336,336,336,336,0
20241127,131000,545148378,336,339,340,336,3300
20241127,130900,544030238,336,336,336,336,5000
20241127,130800,542350238,339,339,339,339,0
20241127,130700,542350238,339,339,339,339,40
20241127,130600,542336678,339,339,339,339,2562
20241127,130500,541468160,339,339,339,339,2
20241127,130400,541467482,339,339,339,339,514
20241127,130300,541293236,335,335,335,335,81
20241127,130200,541266101,339,339,339,339,6
20241127,130100,541264067,336,336,336,336,7500
20241127,130000,538744067,336,336,336,336,0
20241127,125900,538744067,336,336,336,336,1126
20241127,125800,538365731,336,336,336,336,0
20241127,125700,538365731,336,336,336,336,17
20241127,125600,538360019,336,336,336,336,1933
20241127,125500,537710531,336,337,337,336,3066
20241127,125400,536678289,339,339,339,339,10
20241127,125300,536674899,339,339,339,339,2
20241127,125200,536674221,335,337,337,335,7242
20241127,125100,534240740,337,337,337,337,0
20241127,125000,534240740,337,337,337,337,3082
20241127,124900,533202106,337,340,340,337,4705
20241127,124800,531616515,340,340,340,340,339
20241127,124700,531501255,340,340,340,340,0
20241127,124600,531501255,340,339,340,338,4107
20241127,124500,530111437,340,340,340,340,538
20241127,124400,529928517,340,340,340,340,0
20241127,124300,529928517,340,340,340,340,0
20241127,124200,529928517,340,340,340,340,2200
20241127,124100,529180517,340,340,340,340,0
20241127,124000,529180517,340,340,340,340,0
20241127,123900,529180517,340,341,341,339,2061
20241127,123800,528478836,341,340,341,340,10701
20241127,123700,524840495,340,339,340,339,240
20241127,123600,524758907,340,340,340,340,72
20241127,123500,524734427,337,337,337,337,2000
20241127,123400,524060427,337,338,338,337,3110
20241127,123300,523009847,338,340,340,338,2659
20241127,123200,522109477,340,340,340,340,590
20241127,123100,521908877,340,340,340,340,115
20241127,123000,521869777,340,340,340,340,200
20241127,122900,521801777,341,341,341,341,428
20241127,122800,521655829,341,341,341,341,12035
20241127,122700,517551894,340,340,340,340,0
20241127,122600,517551894,340,340,340,340,1
20241127,122500,517551554,340,340,340,340,0
20241127,122400,517551554,340,340,340,340,10
20241127,122300,517548154,340,340,340,340,86
20241127,122200,517518914,342,342,342,342,3000
20241127,122100,516492914,342,342,342,342,117
20241127,122000,516452900,342,342,342,342,0
20241127,121900,516452900,342,342,342,342,7056
20241127,121800,514039748,340,340,340,340,0
20241127,121700,514039748,340,340,340,340,50
20241127,121600,514022748,340,340,340,340,0
20241127,121500,514022748,340,340,340,340,1064
20241127,121400,513660988,339,339,339,339,0
20241127,121300,513660988,339,339,339,339,7218
20241127,121200,511214086,340,340,340,340,0
20241127,121100,511214086,340,339,340,339,1780
20241127,121000,510610634,339,339,339,339,940
20241127,120900,510291974,340,340,340,340,464
20241127,120800,510134214,340,340,340,340,1636
20241127,120700,509577974,341,341,341,340,8857
20241127,120600,506566528,341,341,341,341,75
20241127,120500,506540953,341,341,341,341,0
20241127,120400,506540953,341,341,341,341,323
20241127,120300,506430810,341,341,341,341,593
20241127,120200,506228597,341,341,341,341,1907
20241127,120100,505578310,342,342,342,342,0
20241127,120000,505578310,342,342,342,342,0
20241127,115900,505578310,342,342,342,342,0
20241127,115800,505578310,342,340,342,340,2704
20241127,115700,504653544,340,341,341,340,1446
20241127,115600,504161611,342,342,342,342,23
20241127,115500,504153745,342,342,342,342,1043
20241127,115400,503797039,340,340,340,340,0
20241127,115300,503797039,340,340,340,340,942
20241127,115200,503476759,342,342,342,342,0
20241127,115100,503476759,342,342,342,342,0
20241127,115000,503476759,342,342,342,342,942
20241127,114900,503154595,342,342,342,342,0
20241127,114800,503154595,342,341,342,341,5283
20241127,114700,501348133,340,340,340,340,0
20241127,114600,501348133,340,340,340,340,90
20241127,114500,501317533,340,340,340,340,2
20241127,114400,501316853,340,340,340,340,8
20241127,114300,501314133,340,339,340,339,496
20241127,114200,501145496,339,339,339,339,569
20241127,114100,500952605,339,341,341,339,10355
20241127,114000,497440707,339,339,339,339,0
20241127,113900,497440707,339,339,340,339,22122
20241127,113800,489937723,342,342,342,342,0
20241127,113700,489937723,342,342,342,342,0
20241127,113600,489937723,342,342,342,342,1
20241127,113500,489937381,342,342,342,342,1
20241127,113400,489937039,342,341,342,341,2939
20241127,113300,488932388,338,338,338,338,0
20241127,113200,488932388,338,338,338,338,0
20241127,113100,488932388,338,338,338,338,0
20241127,113000,488932388,338,340,340,338,2000
20241127,112900,488254564,340,340,340,340,0
20241127,112800,488254564,340,340,340,340,0
20241127,112700,488254564,340,341,341,340,7911
20241127,112600,485563797,341,341,341,341,30
20241127,112500,485553567,341,341,341,341,0
20241127,112400,485553567,341,341,341,341,0
20241127,112300,485553567,341,341,341,341,41
20241127,112200,485539586,340,341,341,340,1428
20241127,112100,485053653,342,342,342,342,0
20241127,112000,485053653,342,342,343,342,3539
20241127,111900,483843048,343,344,344,343,585
20241127,111800,483642308,344,344,344,344,26
20241127,111700,483633364,344,344,344,344,2001
20241127,111600,482945020,342,342,342,342,0
20241127,111500,482945020,342,343,343,342,525
20241127,111400,482765165,343,345,345,343,33
20241127,111300,482753844,344,343,344,343,22
20241127,111200,482746277,342,343,343,342,36
20241127,111100,482733963,343,343,344,343,43
20241127,111000,482719210,345,343,345,343,600
20241127,110900,482512810,342,342,342,342,4
20241127,110800,482511442,342,342,342,342,157
20241127,110700,482457748,342,342,342,342,3022
20241127,110600,481424224,343,343,343,343,1000
20241127,110500,481081224,344,341,344,341,6297
20241127,110400,478920561,341,340,341,340,1654
20241127,110300,478356556,340,340,340,340,500
20241127,110200,478186556,340,339,340,339,2237
20241127,110100,477428156,343,341,343,338,11090
20241127,110000,473660896,343,343,343,343,550
20241127,105900,473472246,344,344,344,344,0
20241127,105800,473472246,344,344,344,344,500
20241127,105700,473300246,343,343,344,343,12819
20241127,105600,468903326,342,340,342,340,2424
20241127,105500,468076438,340,340,340,340,881
20241127,105400,467776898,340,341,341,340,18970
20241127,105300,461325776,340,340,340,340,4207
20241127,105200,459895396,341,341,341,341,8
20241127,105100,459892668,342,342,342,342,200
20241127,105000,459824268,342,342,342,342,572
20241127,104900,459628644,346,342,347,342,1283
20241127,104800,459187334,340,341,341,340,3394
20241127,104700,458030259,341,342,342,341,444
20241127,104600,457878626,342,342,342,342,3823
20241127,104500,456571160,343,345,345,343,5515
20241127,104400,454679153,348,343,348,343,267
20241127,104300,454586582,348,348,348,347,2953
20241127,104200,453559023,348,348,348,343,1351
20241127,104100,453089765,348,339,348,339,2602
20241127,104000,452184796,342,343,343,339,6343
20241127,103900,450031587,343,343,343,343,1988
20241127,103800,449349703,344,346,346,344,2464
20241127,103700,448498439,346,348,348,346,1397
20241127,103600,448014142,348,347,349,347,9837
20241127,103500,444593176,347,346,348,345,12014
20241127,103400,440416650,346,345,346,345,3187
20241127,103300,439314334,344,344,344,344,946
20241127,103200,438988910,344,344,344,344,3760
20241127,103100,437695470,344,344,344,344,4079
20241127,103000,436292294,346,347,347,345,2540
20241127,102900,435414953,346,347,347,346,349
20241127,102800,435293852,347,344,348,344,50117
20241127,102700,417986034,345,341,345,341,52812
20241127,102600,399898974,341,341,341,340,15860
20241127,102500,394495582,341,340,341,340,12904
20241127,102400,390097797,339,339,339,339,2671
20241127,102300,389192328,338,338,338,338,0
20241127,102200,389192328,338,338,338,338,300
20241127,102100,389090928,338,338,338,338,928
20241127,102000,388777264,338,338,338,338,200
20241127,101900,388709664,338,337,338,337,11
20241127,101800,388705948,337,338,338,337,3
20241127,101700,388704936,336,336,336,336,0
20241127,101600,388704936,336,336,336,336,0
20241127,101500,388704936,336,336,337,336,4
20241127,101400,388703591,335,337,337,334,7622
20241127,101300,386141271,341,341,341,336,20561
20241127,101200,379182391,341,343,343,341,653
20241127,101100,378959716,341,339,342,339,29427
20241127,101000,368953761,339,339,339,339,164
20241127,100900,368898165,339,341,341,339,776
20241127,100800,368634489,341,341,341,341,0
20241127,100700,368634489,341,342,342,341,10001
20241127,100600,365214148,340,340,340,340,3316
20241127,100500,364086708,343,343,343,341,606
20241127,100400,363879250,339,343,343,339,21756
20241127,100300,356444660,344,341,344,341,10760
20241127,100200,352748340,339,340,340,339,5608
20241127,100100,350845921,340,338,340,338,11043
20241127,100000,347104410,338,339,339,338,5779
20241127,095900,345145785,339,341,341,339,3360
20241127,095800,344006739,339,339,339,339,1342
20241127,095700,343551801,339,340,340,339,1707
20241127,095600,342971667,339,340,343,339,2222
20241127,095500,342212772,343,341,343,341,1796
20241127,095400,341596759,343,342,343,342,1195
20241127,095300,341188003,338,341,342,337,26585
20241127,095200,332188334,341,341,341,341,799
20241127,095100,331915875,339,341,341,339,7482
20241127,095000,329379439,339,339,339,339,10000
20241127,094900,325989439,340,339,341,339,15129
20241127,094800,320846617,340,339,340,339,7300
20241127,094700,318370359,339,343,343,339,6602
20241127,094600,316119181,346,346,347,341,17287
20241127,094500,310185388,346,343,348,343,5422
20241127,094400,308312051,343,345,347,343,11996
20241127,094300,304194056,344,347,348,343,2688
20241127,094200,303258976,348,345,348,341,2297
20241127,094100,302464297,344,338,344,338,59321
20241127,094000,282135171,340,336,340,336,15891
20241127,093900,276738223,340,340,340,340,2
20241127,093800,276737543,336,340,340,336,7045
20241127,093700,274366410,340,333,341,333,47088
20241127,093600,258362079,336,336,337,336,10842
20241127,093500,254719166,336,336,336,336,1495
20241127,093400,254216846,336,337,337,332,8277
20241127,093300,251450825,337,337,337,337,1644
20241127,093200,250896797,333,336,337,333,3149
20241127,093100,249837777,332,336,336,332,747
20241127,093000,249589700,332,336,336,332,4491
20241127,092900,248087962,332,337,337,329,11695
20241127,092800,244210827,336,341,341,336,1509
20241127,092700,243696333,342,336,342,334,26826
20241127,092600,234592963,336,336,336,334,833
20241127,092500,234313303,336,336,337,334,821
20241127,092400,234038300,336,334,336,334,257
20241127,092300,233952442,334,328,336,328,62853
20241127,092200,212951198,327,332,332,325,53458
20241127,092100,195245194,333,334,335,333,21924
20241127,092000,187923191,334,337,337,334,8436
20241127,091900,185086103,337,329,338,329,12892
20241127,091800,180779583,332,329,333,328,17441
20241127,091700,175011263,328,339,339,328,58778
20241127,091600,155544940,339,344,345,326,123756
20241127,091500,113650495,347,355,358,338,151458
20241127,091400,60593036,345,345,345,345,0
20241127,091300,60593036,345,335,345,332,33248
20241127,091200,49276282,334,328,334,328,9726
20241127,091100,46045950,328,322,331,322,60834
20241127,091000,26270812,324,321,324,321,12932
20241127,090900,22096597,320,320,320,320,1001
20241127,090800,21776277,320,320,320,320,10633
20241127,090700,18373717,320,316,320,316,6555
20241127,090600,16301350,313,313,313,313,0
20241127,090500,16301350,313,320,320,313,11716
20241127,090400,12605533,320,320,320,320,2823
20241127,090300,11702173,320,319,320,319,12100
20241127,090200,7830183,316,316,316,316,2001
20241127,090100,7197867,313,313,313,313,0
20241127,090000,7197867,313,314,316,310,23051