stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185000,88542812,389,389,389,389,45
20241122,184900,88542812,389,389,389,389,0
20241122,184800,88542812,389,389,389,389,0
20241122,184700,88542812,389,389,389,389,0
20241122,184600,88542812,389,389,389,389,0
20241122,184500,88542812,389,389,389,389,0
20241122,184400,88542812,389,389,389,389,0
20241122,184300,88542812,389,389,389,389,0
20241122,184200,88542812,389,389,389,389,0
20241122,184100,88542812,389,389,389,389,0
20241122,184000,88542812,389,389,389,389,0
20241122,183900,88542812,389,389,389,389,0
20241122,183800,88542812,389,389,389,389,0
20241122,183700,88542812,389,389,389,389,0
20241122,183600,88542812,389,389,389,389,0
20241122,183500,88542812,389,389,389,389,0
20241122,183400,88542812,389,389,389,389,0
20241122,183300,88542812,389,389,389,389,0
20241122,183200,88542812,389,389,389,389,0
20241122,183100,88542812,389,389,389,389,0
20241122,183000,88542812,389,389,389,389,0
20241122,182900,88542812,389,389,389,389,0
20241122,182800,88542812,389,389,389,389,0
20241122,182700,88542812,389,389,389,389,0
20241122,182600,88542812,389,389,389,389,0
20241122,182500,88542812,389,389,389,389,0
20241122,182400,88542812,389,389,389,389,0
20241122,182300,88542812,389,389,389,389,0
20241122,182200,88542812,389,389,389,389,0
20241122,182100,88542812,389,389,389,389,0
20241122,182000,88542812,389,389,389,389,45
20241122,181900,88542812,389,389,389,389,0
20241122,181800,88542812,389,389,389,389,0
20241122,181700,88542812,389,389,389,389,0
20241122,181600,88542812,389,389,389,389,0
20241122,181500,88542812,389,389,389,389,0
20241122,181400,88542812,389,389,389,389,0
20241122,181300,88542812,389,389,389,389,0
20241122,181200,88542812,389,389,389,389,0
20241122,181100,88542812,389,389,389,389,0
20241122,181000,88542812,389,389,389,389,0
20241122,180900,88542812,389,389,389,389,0
20241122,180800,88542812,389,389,389,389,0
20241122,180700,88542812,389,389,389,389,0
20241122,180600,88542812,389,389,389,389,0
20241122,180500,88542812,389,389,389,389,0
20241122,180400,88542812,389,389,389,389,0
20241122,180300,88542812,389,389,389,389,0
20241122,180200,88542812,389,389,389,389,0
20241122,180100,88542812,389,389,389,389,0
20241122,180000,88542812,389,389,389,389,0
20241122,175900,88542812,389,389,389,389,0
20241122,175800,88542812,389,389,389,389,0
20241122,175700,88542812,389,389,389,389,0
20241122,175600,88542812,389,389,389,389,0
20241122,175500,88542812,389,389,389,389,0
20241122,175400,88542812,389,389,389,389,0
20241122,175300,88542812,389,389,389,389,0
20241122,175200,88542812,389,389,389,389,0
20241122,175100,88542812,389,389,389,389,0
20241122,175000,88542812,389,389,389,389,45
20241122,174900,88542812,389,389,389,389,0
20241122,174800,88542812,389,389,389,389,0
20241122,174700,88542812,389,389,389,389,0
20241122,174600,88542812,389,389,389,389,0
20241122,174500,88542812,389,389,389,389,0
20241122,174400,88542812,389,389,389,389,0
20241122,174300,88542812,389,389,389,389,0
20241122,174200,88542812,389,389,389,389,0
20241122,174100,88542812,389,389,389,389,0
20241122,174000,88542812,389,389,389,389,0
20241122,173900,88542812,389,389,389,389,0
20241122,173800,88542812,389,389,389,389,0
20241122,173700,88542812,389,389,389,389,0
20241122,173600,88542812,389,389,389,389,0
20241122,173500,88542812,389,389,389,389,0
20241122,173400,88542812,389,389,389,389,0
20241122,173300,88542812,389,389,389,389,0
20241122,173200,88542812,389,389,389,389,0
20241122,173100,88542812,389,389,389,389,0
20241122,173000,88542812,389,389,389,389,0
20241122,172900,88542812,389,389,389,389,0
20241122,172800,88542812,389,389,389,389,0
20241122,172700,88542812,389,389,389,389,0
20241122,172600,88542812,389,389,389,389,0
20241122,172500,88542812,389,389,389,389,0
20241122,172400,88542812,389,389,389,389,0
20241122,172300,88542812,389,389,389,389,0
20241122,172200,88542812,389,389,389,389,0
20241122,172100,88542812,389,389,389,389,0
20241122,172000,88542812,389,389,389,389,45
20241122,171900,88542812,389,389,389,389,0
20241122,171800,88542812,389,389,389,389,0
20241122,171700,88542812,389,389,389,389,0
20241122,171600,88542812,389,389,389,389,0
20241122,171500,88542812,389,389,389,389,0
20241122,171400,88542812,389,389,389,389,0
20241122,171300,88542812,389,389,389,389,0
20241122,171200,88542812,389,389,389,389,0
20241122,171100,88542812,389,389,389,389,0
20241122,171000,88542812,389,389,389,389,0
20241122,170900,88542812,389,389,389,389,0
20241122,170800,88542812,389,389,389,389,0
20241122,170700,88542812,389,389,389,389,0
20241122,170600,88542812,389,389,389,389,0
20241122,170500,88542812,389,389,389,389,0
20241122,170400,88542812,389,389,389,389,0
20241122,170300,88542812,389,389,389,389,0
20241122,170200,88542812,389,389,389,389,0
20241122,170100,88542812,389,389,389,389,0
20241122,170000,88542812,389,389,389,389,0
20241122,165900,88542812,389,389,389,389,0
20241122,165800,88542812,389,389,389,389,0
20241122,165700,88542812,389,389,389,389,0
20241122,165600,88542812,389,389,389,389,0
20241122,165500,88542812,389,389,389,389,0
20241122,165400,88542812,389,389,389,389,0
20241122,165300,88542812,389,389,389,389,0
20241122,165200,88542812,389,389,389,389,0
20241122,165100,88542812,389,389,389,389,0
20241122,165000,88542812,389,389,389,389,45
20241122,164900,88542812,389,389,389,389,0
20241122,164800,88542812,389,389,389,389,0
20241122,164700,88542812,389,389,389,389,0
20241122,164600,88542812,389,389,389,389,0
20241122,164500,88542812,389,389,389,389,0
20241122,164400,88542812,389,389,389,389,0
20241122,164300,88542812,389,389,389,389,0
20241122,164200,88542812,389,389,389,389,0
20241122,164100,88542812,389,389,389,389,0
20241122,164000,88542812,389,389,389,389,0
20241122,163900,88542812,389,389,389,389,0
20241122,163800,88542812,389,389,389,389,0
20241122,163700,88542812,389,389,389,389,0
20241122,163600,88542812,389,389,389,389,0
20241122,163500,88542812,389,389,389,389,0
20241122,163400,88542812,389,389,389,389,0
20241122,163300,88542812,389,389,389,389,0
20241122,163200,88542812,389,389,389,389,0
20241122,163100,88542812,389,389,389,389,0
20241122,163000,88542812,389,389,389,389,0
20241122,162900,88542812,389,389,389,389,0
20241122,162800,88542812,389,389,389,389,0
20241122,162700,88542812,389,389,389,389,0
20241122,162600,88542812,389,389,389,389,0
20241122,162500,88542812,389,389,389,389,0
20241122,162400,88542812,389,389,389,389,0
20241122,162300,88542812,389,389,389,389,0
20241122,162200,88542812,389,389,389,389,0
20241122,162100,88542812,389,389,389,389,0
20241122,162000,88542812,389,389,389,389,45
20241122,161900,88542812,389,389,389,389,0
20241122,161800,88542812,389,389,389,389,0
20241122,161700,88542812,389,389,389,389,0
20241122,161600,88542812,389,389,389,389,0
20241122,161500,88542812,389,389,389,389,0
20241122,161400,88542812,389,389,389,389,0
20241122,161300,88542812,389,389,389,389,0
20241122,161200,88542812,389,389,389,389,0
20241122,161100,88542812,389,389,389,389,0
20241122,161000,88542812,389,389,389,389,0
20241122,160900,88542812,389,389,389,389,0
20241122,160800,88542812,389,389,389,389,0
20241122,160700,88542812,389,389,389,389,0
20241122,160600,88542812,389,389,389,389,0
20241122,160500,88542812,389,389,389,389,0
20241122,160400,88542812,389,389,389,389,0
20241122,160300,88542812,389,389,389,389,0
20241122,160200,88542812,389,389,389,389,0
20241122,160100,88542812,389,389,389,389,0
20241122,160000,88542812,389,389,389,389,0
20241122,155900,88542812,389,389,389,389,0
20241122,155800,88542812,389,389,389,389,0
20241122,155700,88542812,389,389,389,389,0
20241122,155600,88542812,389,389,389,389,0
20241122,155500,88542812,389,389,389,389,0
20241122,155400,88542812,389,389,389,389,0
20241122,155300,88542812,389,389,389,389,0
20241122,155200,88542812,389,389,389,389,0
20241122,155100,88542812,389,389,389,389,0
20241122,155000,88542812,389,389,389,389,45
20241122,154900,88542812,389,389,389,389,0
20241122,154800,88542812,389,389,389,389,0
20241122,154700,88542812,389,389,389,389,0
20241122,154600,88542812,389,389,389,389,0
20241122,154500,88542812,389,389,389,389,0
20241122,154400,88542812,389,389,389,389,0
20241122,154300,88542812,389,389,389,389,0
20241122,154200,88542812,389,389,389,389,0
20241122,154100,88542812,389,389,389,389,0
20241122,154000,88542812,389,389,389,389,0
20241122,153900,88542812,389,389,389,389,0
20241122,153800,88542812,389,389,389,389,0
20241122,153700,88542812,389,389,389,389,0
20241122,153600,88542812,389,389,389,389,0
20241122,153500,88542812,389,389,389,389,0
20241122,153400,88542812,389,389,389,389,0
20241122,153300,88542812,389,389,389,389,0
20241122,153200,88542812,389,389,389,389,0
20241122,153100,88542812,389,389,389,389,0
20241122,153000,88542812,389,389,389,389,45
20241122,152900,88525307,390,390,390,390,0
20241122,152800,88525307,390,390,390,390,0
20241122,152700,88525307,390,390,390,390,0
20241122,152600,88525307,390,390,390,390,0
20241122,152500,88525307,390,390,390,390,0
20241122,152400,88525307,390,390,390,390,0
20241122,152300,88525307,390,390,390,390,0
20241122,152200,88525307,390,390,390,390,0
20241122,152100,88525307,390,390,390,390,0
20241122,152000,88525307,390,390,390,390,0
20241122,151900,88525307,390,390,390,390,0
20241122,151800,88525307,390,390,390,390,0
20241122,151700,88525307,390,389,390,389,188
20241122,151600,88452174,390,389,390,389,16
20241122,151500,88445948,390,390,390,390,1
20241122,151400,88445558,389,390,390,389,225
20241122,151300,88358008,390,390,390,390,290
20241122,151200,88244908,390,390,390,390,0
20241122,151100,88244908,390,389,390,389,30
20241122,151000,88233237,390,390,390,390,0
20241122,150900,88233237,390,390,392,388,1854
20241122,150800,87512897,392,391,392,390,910
20241122,150700,87157489,393,393,393,393,25
20241122,150600,87147664,393,392,393,390,214
20241122,150500,87064169,395,393,395,390,1945
20241122,150400,86300552,393,393,393,393,987
20241122,150300,85912661,394,394,395,394,2507
20241122,150200,84924015,395,392,395,392,5356
20241122,150100,82818408,393,393,394,392,2868
20241122,150000,81692546,393,393,394,393,454
20241122,145900,81514004,393,391,393,389,1355
20241122,145800,80982636,390,386,390,385,953
20241122,145700,80611869,385,383,386,382,511
20241122,145600,80414817,383,383,383,383,0
20241122,145500,80414817,383,383,384,383,11
20241122,145400,80410603,382,381,383,381,10
20241122,145300,80406786,381,381,381,381,0
20241122,145200,80406786,381,381,381,381,0
20241122,145100,80406786,381,381,381,381,1
20241122,145000,80406405,381,382,383,381,17
20241122,144900,80399901,381,382,383,381,6
20241122,144800,80397612,381,381,381,381,2
20241122,144700,80396850,381,381,381,381,43
20241122,144600,80380467,383,380,383,380,253
20241122,144500,80283576,382,378,382,378,43
20241122,144400,80267160,378,378,378,378,0
20241122,144300,80267160,378,378,378,378,0
20241122,144200,80267160,378,378,380,378,5
20241122,144100,80265266,378,378,378,378,2
20241122,144000,80264510,380,380,380,380,0
20241122,143900,80264510,380,380,380,380,2
20241122,143800,80263750,380,380,380,380,0
20241122,143700,80263750,380,380,380,380,0
20241122,143600,80263750,380,380,380,380,0
20241122,143500,80263750,380,377,380,377,501
20241122,143400,80073375,377,377,377,377,1
20241122,143300,80072998,377,377,377,377,0
20241122,143200,80072998,377,377,377,377,1
20241122,143100,80072621,377,377,377,377,3
20241122,143000,80071490,377,377,377,377,0
20241122,142900,80071490,377,377,377,377,1
20241122,142800,80071113,377,377,377,377,1
20241122,142700,80070736,376,376,376,376,0
20241122,142600,80070736,376,378,378,376,7299
20241122,142500,77316093,378,378,378,378,3
20241122,142400,77314959,378,378,378,378,0
20241122,142300,77314959,378,381,381,378,6
20241122,142200,77312687,383,383,383,383,0
20241122,142100,77312687,383,378,383,378,1501
20241122,142000,76740299,378,378,378,378,1
20241122,141900,76739921,378,378,378,378,0
20241122,141800,76739921,378,378,378,378,1
20241122,141700,76739543,379,379,379,379,0
20241122,141600,76739543,379,379,379,379,0
20241122,141500,76739543,379,379,379,379,1
20241122,141400,76739164,377,377,377,377,1
20241122,141300,76738787,377,377,377,377,0
20241122,141200,76738787,377,377,377,377,2
20241122,141100,76738033,379,377,379,377,3
20241122,141000,76736900,379,379,379,379,4
20241122,140900,76735384,377,377,377,377,0
20241122,140800,76735384,377,377,377,377,1
20241122,140700,76735007,379,379,379,379,105
20241122,140600,76695212,379,379,379,379,0
20241122,140500,76695212,379,379,379,379,0
20241122,140400,76695212,379,379,379,379,0
20241122,140300,76695212,379,379,379,379,1
20241122,140200,76694833,377,377,377,377,0
20241122,140100,76694833,377,377,377,377,3
20241122,140000,76693702,379,379,379,379,0
20241122,135900,76693702,379,379,379,379,1046
20241122,135800,76297268,377,377,377,377,1
20241122,135700,76296891,377,377,377,377,0
20241122,135600,76296891,377,377,377,377,4
20241122,135500,76295383,377,377,377,377,3
20241122,135400,76294252,377,377,377,377,1
20241122,135300,76293875,377,377,377,377,0
20241122,135200,76293875,377,377,377,377,2
20241122,135100,76293121,377,377,377,377,2
20241122,135000,76292367,378,378,378,378,0
20241122,134900,76292367,378,378,378,378,0
20241122,134800,76292367,378,378,378,378,1
20241122,134700,76291989,379,379,379,379,0
20241122,134600,76291989,379,379,379,379,1
20241122,134500,76291610,377,377,377,377,1
20241122,134400,76291233,379,379,379,377,4
20241122,134300,76289719,377,377,377,377,0
20241122,134200,76289719,377,379,379,377,42
20241122,134100,76273805,379,377,379,377,2
20241122,134000,76273049,379,377,379,377,2
20241122,133900,76272293,377,377,377,377,0
20241122,133800,76272293,377,377,377,377,1
20241122,133700,76271916,379,379,379,379,0
20241122,133600,76271916,379,379,379,379,1
20241122,133500,76271537,377,377,377,377,1
20241122,133400,76271160,379,379,379,379,0
20241122,133300,76271160,379,379,379,379,115
20241122,133200,76227575,380,378,380,378,600
20241122,133100,75999684,377,376,377,376,1103
20241122,133000,75584955,381,381,381,381,0
20241122,132900,75584955,381,378,381,378,500
20241122,132800,75394462,378,378,378,376,6
20241122,132700,75392196,378,377,382,377,416
20241122,132600,75233679,377,377,379,377,27
20241122,132500,75223483,377,374,377,374,42
20241122,132400,75207685,374,374,374,374,0
20241122,132300,75207685,374,374,374,374,0
20241122,132200,75207685,374,374,374,374,3
20241122,132100,75206563,374,374,376,374,3
20241122,132000,75205439,375,375,375,375,0
20241122,131900,75205439,375,375,375,375,1515
20241122,131800,74637314,375,375,375,375,1
20241122,131700,74636939,377,377,377,377,1
20241122,131600,74636562,375,375,375,375,3
20241122,131500,74635437,375,375,375,375,1
20241122,131400,74635062,375,375,375,375,1
20241122,131300,74634687,376,377,377,375,10022
20241122,131200,70863857,377,377,377,377,1
20241122,131100,70863480,377,378,378,377,3303
20241122,131000,69614949,377,377,377,377,13
20241122,130900,69610048,377,377,377,377,1
20241122,130800,69609671,377,377,377,377,1
20241122,130700,69609294,377,377,377,377,0
20241122,130600,69609294,377,377,377,377,24
20241122,130500,69600246,377,377,378,377,4
20241122,130400,69598736,377,377,377,377,1
20241122,130300,69598359,377,377,377,377,0
20241122,130200,69598359,377,377,377,377,1
20241122,130100,69597982,378,377,378,377,89
20241122,130000,69564402,379,379,379,379,0
20241122,125900,69564402,379,379,379,379,0
20241122,125800,69564402,379,377,379,377,2
20241122,125700,69563646,379,377,379,377,2
20241122,125600,69562890,377,377,377,377,0
20241122,125500,69562890,377,377,377,377,1
20241122,125400,69562513,379,379,380,379,5
20241122,125300,69560617,377,377,377,377,0
20241122,125200,69560617,377,377,377,377,2
20241122,125100,69559863,377,377,377,377,1
20241122,125000,69559486,377,377,377,377,0
20241122,124900,69559486,377,377,377,377,0
20241122,124800,69559486,377,377,377,377,1
20241122,124700,69559109,380,377,380,377,9
20241122,124600,69555707,379,379,380,379,11
20241122,124500,69551537,377,377,377,377,0
20241122,124400,69551537,377,377,377,377,0
20241122,124300,69551537,377,377,377,377,0
20241122,124200,69551537,377,377,377,377,1
20241122,124100,69551160,377,377,377,377,2
20241122,124000,69550406,376,376,376,376,0
20241122,123900,69550406,376,376,376,376,0
20241122,123800,69550406,376,376,376,376,1
20241122,123700,69550030,376,379,379,376,4187
20241122,123600,67970256,378,378,378,378,0
20241122,123500,67970256,378,378,378,378,2
20241122,123400,67969500,378,379,379,378,4
20241122,123300,67967985,378,378,378,378,0
20241122,123200,67967985,378,378,378,378,501
20241122,123100,67778607,378,378,378,378,2
20241122,123000,67777851,380,380,380,380,0
20241122,122900,67777851,380,380,380,380,0
20241122,122800,67777851,380,380,380,380,0
20241122,122700,67777851,380,380,380,380,0
20241122,122600,67777851,380,380,380,380,0
20241122,122500,67777851,380,380,380,380,1
20241122,122400,67777471,378,378,378,378,11
20241122,122300,67773313,378,378,378,378,0
20241122,122200,67773313,378,377,378,377,860
20241122,122100,67448234,377,377,377,377,2
20241122,122000,67447480,377,377,377,377,0
20241122,121900,67447480,377,377,377,377,0
20241122,121800,67447480,377,377,378,376,1741
20241122,121700,66791123,377,377,377,377,0
20241122,121600,66791123,377,377,377,377,1
20241122,121500,66790746,377,377,377,377,2
20241122,121400,66789992,378,378,378,378,1140
20241122,121300,66359072,378,378,378,378,26
20241122,121200,66349244,378,378,378,378,0
20241122,121100,66349244,378,378,378,378,2
20241122,121000,66348488,379,379,379,379,0
20241122,120900,66348488,379,379,379,379,1
20241122,120800,66348109,378,378,378,378,1
20241122,120700,66347731,378,378,378,378,81
20241122,120600,66317113,378,377,378,377,51
20241122,120500,66297885,377,377,377,377,184
20241122,120400,66228517,377,377,377,377,1
20241122,120300,66228140,378,378,378,378,1
20241122,120200,66227762,377,377,377,377,2
20241122,120100,66227008,377,377,377,377,2
20241122,120000,66226254,377,377,377,377,0
20241122,115900,66226254,377,377,377,377,0
20241122,115800,66226254,377,377,377,377,313
20241122,115700,66108253,378,377,378,377,53
20241122,115600,66088271,378,378,378,378,1
20241122,115500,66087893,377,377,377,377,1
20241122,115400,66087516,377,377,377,377,0
20241122,115300,66087516,377,377,377,377,5
20241122,115200,66085631,377,377,377,377,29
20241122,115100,66074698,377,377,378,377,54
20241122,115000,66054339,378,378,378,378,50
20241122,114900,66035439,378,378,378,378,0
20241122,114800,66035439,378,378,378,378,0
20241122,114700,66035439,378,378,378,378,1
20241122,114600,66035061,377,377,377,377,0
20241122,114500,66035061,377,377,378,377,1728
20241122,114400,65383604,377,377,377,377,1
20241122,114300,65383227,377,377,377,377,100
20241122,114200,65345527,377,377,377,377,2
20241122,114100,65344773,377,377,377,377,4
20241122,114000,65343265,379,379,379,379,2
20241122,113900,65342507,380,379,380,379,17
20241122,113800,65336049,377,379,379,377,1003
20241122,113700,64955918,379,379,379,379,3
20241122,113600,64954781,376,376,376,376,0
20241122,113500,64954781,376,378,378,376,5
20241122,113400,64952893,377,377,377,377,0
20241122,113300,64952893,377,377,377,377,387
20241122,113200,64806994,377,378,378,377,2683
20241122,113100,63792831,378,378,378,378,1
20241122,113000,63792453,379,379,379,379,4
20241122,112900,63790937,380,380,380,380,1002
20241122,112800,63410177,380,380,380,378,5
20241122,112700,63408279,378,378,378,378,10
20241122,112600,63404499,380,380,380,380,4
20241122,112500,63402979,381,376,381,376,14
20241122,112400,63397687,376,376,376,376,0
20241122,112300,63397687,376,376,376,376,0
20241122,112200,63397687,376,376,376,376,3
20241122,112100,63396559,377,376,377,376,214
20241122,112000,63316090,377,377,377,377,0
20241122,111900,63316090,377,377,377,377,13
20241122,111800,63311189,377,378,380,376,27
20241122,111700,63300997,378,378,378,378,2000
20241122,111600,62544997,378,378,378,378,1
20241122,111500,62544619,376,376,376,376,110
20241122,111400,62503259,377,378,378,377,113
20241122,111300,62460546,378,378,378,378,17
20241122,111200,62454120,378,379,383,377,59
20241122,111100,62431760,379,381,382,379,63
20241122,111000,62407758,381,386,386,380,87
20241122,110900,62374455,379,378,381,378,286
20241122,110800,62265802,380,378,380,377,316
20241122,110700,62146263,378,378,379,378,104
20241122,110600,62106949,379,377,379,376,370
20241122,110500,61967691,377,377,377,377,76
20241122,110400,61939039,379,379,381,379,1218
20241122,110300,61475197,381,379,381,379,920
20241122,110200,61124969,379,379,381,377,407
20241122,110100,60970713,381,381,381,377,7430
20241122,110000,58162780,381,380,382,380,24
20241122,105900,58153623,382,381,383,380,7222
20241122,105800,55401959,383,383,385,383,3196
20241122,105700,54177865,383,382,385,381,1626
20241122,105600,53554958,385,382,388,382,1569
20241122,105500,52954912,389,390,392,383,17545
20241122,105400,46179385,395,381,395,381,9843
20241122,105300,42392869,386,393,397,381,26016
20241122,105200,32206983,393,392,394,391,13041
20241122,105100,27094688,400,400,400,400,0
20241122,105000,27094688,400,380,400,380,6488
20241122,104900,24553249,387,377,387,374,8475
20241122,104800,21342527,378,377,382,375,39
20241122,104700,21327675,382,375,382,375,371
20241122,104600,21186807,375,375,375,375,23
20241122,104500,21178182,375,375,375,375,7
20241122,104400,21175557,375,375,381,375,22
20241122,104300,21167275,380,376,381,375,232
20241122,104200,21079786,381,372,381,372,1302
20241122,104100,20590162,375,373,375,371,9
20241122,104000,20586801,373,373,373,373,0
20241122,103900,20586801,373,373,373,373,0
20241122,103800,20586801,373,373,373,373,5000
20241122,103700,18721801,373,373,373,373,0
20241122,103600,18721801,373,373,373,373,0
20241122,103500,18721801,373,373,373,371,6
20241122,103400,18719567,373,371,373,371,3
20241122,103300,18718450,375,373,375,373,4
20241122,103200,18716956,371,371,374,371,69
20241122,103100,18691348,371,373,373,371,30
20241122,103000,18680164,373,373,373,373,0
20241122,102900,18680164,373,373,373,373,19
20241122,102800,18673077,373,373,373,371,15
20241122,102700,18667486,373,372,373,372,158
20241122,102600,18608696,372,372,372,372,0
20241122,102500,18608696,372,372,372,372,623
20241122,102400,18376940,372,372,372,372,0
20241122,102300,18376940,372,372,372,372,0
20241122,102200,18376940,372,372,372,372,2
20241122,102100,18376196,372,372,372,372,3
20241122,102000,18375080,374,374,374,374,0
20241122,101900,18375080,374,374,374,374,0
20241122,101800,18375080,374,374,374,374,0
20241122,101700,18375080,374,374,374,374,0
20241122,101600,18375080,374,375,378,373,10227
20241122,101500,14560084,375,377,377,375,503
20241122,101400,14371212,377,377,377,377,0
20241122,101300,14371212,377,377,377,377,1
20241122,101200,14370835,377,377,377,377,51
20241122,101100,14351608,377,377,377,377,103
20241122,101000,14312777,381,379,381,379,100
20241122,100900,14274681,381,379,381,379,12
20241122,100800,14270115,377,377,377,377,70
20241122,100700,14243725,377,378,378,377,150
20241122,100600,14187075,377,377,377,376,219
20241122,100500,14104513,377,377,377,377,28
20241122,100400,14093957,377,377,378,375,1769
20241122,100300,13425404,375,378,378,374,2009
20241122,100200,12674018,380,376,380,376,1122
20241122,100100,12251776,380,378,380,378,20
20241122,100000,12244184,378,378,378,378,1
20241122,095900,12243806,380,378,380,378,80
20241122,095800,12213418,380,377,382,376,192
20241122,095700,12140413,382,374,383,374,1303
20241122,095600,11644340,375,374,381,373,83
20241122,095500,11613008,374,376,382,373,98
20241122,095400,11575840,376,370,383,370,1236
20241122,095300,11112371,373,369,373,369,61
20241122,095200,11089668,370,367,373,367,1209
20241122,095100,10642132,367,367,367,367,3
20241122,095000,10641031,367,367,367,367,70
20241122,094900,10615341,367,367,367,367,0
20241122,094800,10615341,367,367,367,367,2
20241122,094700,10614607,367,367,367,367,0
20241122,094600,10614607,367,367,367,367,0
20241122,094500,10614607,367,367,367,367,1
20241122,094400,10614240,368,368,368,367,22
20241122,094300,10606146,369,369,369,369,0
20241122,094200,10606146,369,367,369,366,889
20241122,094100,10279882,367,367,367,366,32
20241122,094000,10268141,367,367,367,367,1
20241122,093900,10267774,367,367,367,366,39
20241122,093800,10253462,367,366,367,366,31
20241122,093700,10242086,367,366,367,366,3
20241122,093600,10240986,365,365,365,365,0
20241122,093500,10240986,365,365,365,365,2
20241122,093400,10240256,364,366,367,364,7
20241122,093300,10237699,367,366,367,364,13020
20241122,093200,5459368,367,365,367,364,571
20241122,093100,5251441,367,364,367,364,29
20241122,093000,5240818,365,365,365,365,1
20241122,092900,5240453,366,365,366,365,101
20241122,092800,5203488,365,365,365,364,1004
20241122,092700,4837031,365,365,365,365,4
20241122,092600,4835571,364,364,364,364,0
20241122,092500,4835571,364,364,364,364,3
20241122,092400,4834479,365,365,365,365,1
20241122,092300,4834114,365,365,365,365,0
20241122,092200,4834114,365,365,365,364,4
20241122,092100,4832655,365,364,365,364,4
20241122,092000,4831197,364,364,364,364,0
20241122,091900,4831197,364,364,364,364,1
20241122,091800,4830833,364,364,364,364,0
20241122,091700,4830833,364,364,364,364,100
20241122,091600,4794433,364,364,364,364,300
20241122,091500,4685233,364,364,364,364,1
20241122,091400,4684869,364,364,364,364,101
20241122,091300,4648105,364,364,364,364,0
20241122,091200,4648105,364,364,364,364,3
20241122,091100,4647013,364,364,364,364,2
20241122,091000,4646285,364,364,364,364,110
20241122,090900,4606245,366,366,366,366,16
20241122,090800,4600389,366,364,366,364,3
20241122,090700,4599293,364,363,364,363,1384
20241122,090600,4096827,363,364,364,363,43
20241122,090500,4081185,364,364,364,364,1
20241122,090400,4080821,366,366,366,366,0
20241122,090300,4080821,366,366,366,366,0
20241122,090200,4080821,366,367,367,366,88
20241122,090100,4048560,367,363,367,363,10023
20241122,090000,384386,364,364,364,364,506