stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,185100,583412505,740,740,740,740,10934
20241119,185000,583412505,740,740,740,740,0
20241119,184900,583412505,740,740,740,740,0
20241119,184800,583412505,740,740,740,740,0
20241119,184700,583412505,740,740,740,740,0
20241119,184600,583412505,740,740,740,740,0
20241119,184500,583412505,740,740,740,740,0
20241119,184400,583412505,740,740,740,740,0
20241119,184300,583412505,740,740,740,740,0
20241119,184200,583412505,740,740,740,740,0
20241119,184100,583412505,740,740,740,740,0
20241119,184000,583412505,740,740,740,740,0
20241119,183900,583412505,740,740,740,740,0
20241119,183800,583412505,740,740,740,740,0
20241119,183700,583412505,740,740,740,740,0
20241119,183600,583412505,740,740,740,740,0
20241119,183500,583412505,740,740,740,740,0
20241119,183400,583412505,740,740,740,740,0
20241119,183300,583412505,740,740,740,740,0
20241119,183200,583412505,740,740,740,740,0
20241119,183100,583412505,740,740,740,740,0
20241119,183000,583412505,740,740,740,740,0
20241119,182900,583412505,740,740,740,740,0
20241119,182800,583412505,740,740,740,740,0
20241119,182700,583412505,740,740,740,740,0
20241119,182600,583412505,740,740,740,740,0
20241119,182500,583412505,740,740,740,740,0
20241119,182400,583412505,740,740,740,740,0
20241119,182300,583412505,740,740,740,740,0
20241119,182200,583412505,740,740,740,740,0
20241119,182100,583412505,740,740,740,740,10934
20241119,182000,583412505,740,740,740,740,0
20241119,181900,583412505,740,740,740,740,0
20241119,181800,583412505,740,740,740,740,0
20241119,181700,583412505,740,740,740,740,0
20241119,181600,583412505,740,740,740,740,0
20241119,181500,583412505,740,740,740,740,0
20241119,181400,583412505,740,740,740,740,0
20241119,181300,583412505,740,740,740,740,0
20241119,181200,583412505,740,740,740,740,0
20241119,181100,583412505,740,740,740,740,0
20241119,181000,583412505,740,740,740,740,0
20241119,180900,583412505,740,740,740,740,0
20241119,180800,583412505,740,740,740,740,0
20241119,180700,583412505,740,740,740,740,0
20241119,180600,583412505,740,740,740,740,0
20241119,180500,583412505,740,740,740,740,0
20241119,180400,583412505,740,740,740,740,0
20241119,180300,583412505,740,740,740,740,0
20241119,180200,583412505,740,740,740,740,0
20241119,180100,583412505,740,740,740,740,0
20241119,180000,583412505,740,740,740,740,0
20241119,175900,583412505,740,740,740,740,0
20241119,175800,583412505,740,740,740,740,0
20241119,175700,583412505,740,740,740,740,0
20241119,175600,583412505,740,740,740,740,0
20241119,175500,583412505,740,740,740,740,0
20241119,175400,583412505,740,740,740,740,0
20241119,175300,583412505,740,740,740,740,0
20241119,175200,583412505,740,740,740,740,0
20241119,175100,583412505,740,740,740,740,10934
20241119,175000,583412505,740,740,740,740,0
20241119,174900,583412505,740,740,740,740,0
20241119,174800,583412505,740,740,740,740,0
20241119,174700,583412505,740,740,740,740,0
20241119,174600,583412505,740,740,740,740,0
20241119,174500,583412505,740,740,740,740,0
20241119,174400,583412505,740,740,740,740,0
20241119,174300,583412505,740,740,740,740,0
20241119,174200,583412505,740,740,740,740,0
20241119,174100,583412505,740,740,740,740,0
20241119,174000,583412505,740,740,740,740,0
20241119,173900,583412505,740,740,740,740,0
20241119,173800,583412505,740,740,740,740,0
20241119,173700,583412505,740,740,740,740,0
20241119,173600,583412505,740,740,740,740,0
20241119,173500,583412505,740,740,740,740,0
20241119,173400,583412505,740,740,740,740,0
20241119,173300,583412505,740,740,740,740,0
20241119,173200,583412505,740,740,740,740,0
20241119,173100,583412505,740,740,740,740,0
20241119,173000,583412505,740,740,740,740,0
20241119,172900,583412505,740,740,740,740,0
20241119,172800,583412505,740,740,740,740,0
20241119,172700,583412505,740,740,740,740,0
20241119,172600,583412505,740,740,740,740,0
20241119,172500,583412505,740,740,740,740,0
20241119,172400,583412505,740,740,740,740,0
20241119,172300,583412505,740,740,740,740,0
20241119,172200,583412505,740,740,740,740,0
20241119,172100,583412505,740,740,740,740,10934
20241119,172000,583412505,740,740,740,740,0
20241119,171900,583412505,740,740,740,740,0
20241119,171800,583412505,740,740,740,740,0
20241119,171700,583412505,740,740,740,740,0
20241119,171600,583412505,740,740,740,740,0
20241119,171500,583412505,740,740,740,740,0
20241119,171400,583412505,740,740,740,740,0
20241119,171300,583412505,740,740,740,740,0
20241119,171200,583412505,740,740,740,740,0
20241119,171100,583412505,740,740,740,740,0
20241119,171000,583412505,740,740,740,740,0
20241119,170900,583412505,740,740,740,740,0
20241119,170800,583412505,740,740,740,740,0
20241119,170700,583412505,740,740,740,740,0
20241119,170600,583412505,740,740,740,740,0
20241119,170500,583412505,740,740,740,740,0
20241119,170400,583412505,740,740,740,740,0
20241119,170300,583412505,740,740,740,740,0
20241119,170200,583412505,740,740,740,740,0
20241119,170100,583412505,740,740,740,740,0
20241119,170000,583412505,740,740,740,740,0
20241119,165900,583412505,740,740,740,740,0
20241119,165800,583412505,740,740,740,740,0
20241119,165700,583412505,740,740,740,740,0
20241119,165600,583412505,740,740,740,740,0
20241119,165500,583412505,740,740,740,740,0
20241119,165400,583412505,740,740,740,740,0
20241119,165300,583412505,740,740,740,740,0
20241119,165200,583412505,740,740,740,740,0
20241119,165100,583412505,740,740,740,740,10934
20241119,165000,583412505,740,740,740,740,0
20241119,164900,583412505,740,740,740,740,0
20241119,164800,583412505,740,740,740,740,0
20241119,164700,583412505,740,740,740,740,0
20241119,164600,583412505,740,740,740,740,0
20241119,164500,583412505,740,740,740,740,0
20241119,164400,583412505,740,740,740,740,0
20241119,164300,583412505,740,740,740,740,0
20241119,164200,583412505,740,740,740,740,0
20241119,164100,583412505,740,740,740,740,0
20241119,164000,583412505,740,740,740,740,0
20241119,163900,583412505,740,740,740,740,0
20241119,163800,583412505,740,740,740,740,0
20241119,163700,583412505,740,740,740,740,0
20241119,163600,583412505,740,740,740,740,0
20241119,163500,583412505,740,740,740,740,0
20241119,163400,583412505,740,740,740,740,0
20241119,163300,583412505,740,740,740,740,0
20241119,163200,583412505,740,740,740,740,0
20241119,163100,583412505,740,740,740,740,0
20241119,163000,583412505,740,740,740,740,0
20241119,162900,583412505,740,740,740,740,0
20241119,162800,583412505,740,740,740,740,0
20241119,162700,583412505,740,740,740,740,0
20241119,162600,583412505,740,740,740,740,0
20241119,162500,583412505,740,740,740,740,0
20241119,162400,583412505,740,740,740,740,0
20241119,162300,583412505,740,740,740,740,0
20241119,162200,583412505,740,740,740,740,0
20241119,162100,583412505,740,740,740,740,10934
20241119,162000,583412505,740,740,740,740,0
20241119,161900,583412505,740,740,740,740,0
20241119,161800,583412505,740,740,740,740,0
20241119,161700,583412505,740,740,740,740,0
20241119,161600,583412505,740,740,740,740,0
20241119,161500,583412505,740,740,740,740,0
20241119,161400,583412505,740,740,740,740,0
20241119,161300,583412505,740,740,740,740,0
20241119,161200,583412505,740,740,740,740,0
20241119,161100,583412505,740,740,740,740,0
20241119,161000,583412505,740,740,740,740,0
20241119,160900,583412505,740,740,740,740,0
20241119,160800,583412505,740,740,740,740,0
20241119,160700,583412505,740,740,740,740,0
20241119,160600,583412505,740,740,740,740,0
20241119,160500,583412505,740,740,740,740,0
20241119,160400,583412505,740,740,740,740,0
20241119,160300,583412505,740,740,740,740,0
20241119,160200,583412505,740,740,740,740,0
20241119,160100,583412505,740,740,740,740,0
20241119,160000,583412505,740,740,740,740,0
20241119,155900,583412505,740,740,740,740,0
20241119,155800,583412505,740,740,740,740,0
20241119,155700,583412505,740,740,740,740,0
20241119,155600,583412505,740,740,740,740,0
20241119,155500,583412505,740,740,740,740,0
20241119,155400,583412505,740,740,740,740,0
20241119,155300,583412505,740,740,740,740,0
20241119,155200,583412505,740,740,740,740,0
20241119,155100,583412505,740,740,740,740,10934
20241119,155000,583412505,740,740,740,740,0
20241119,154900,583412505,740,740,740,740,0
20241119,154800,583412505,740,740,740,740,0
20241119,154700,583412505,740,740,740,740,0
20241119,154600,583412505,740,740,740,740,0
20241119,154500,583412505,740,740,740,740,0
20241119,154400,583412505,740,740,740,740,0
20241119,154300,583412505,740,740,740,740,0
20241119,154200,583412505,740,740,740,740,0
20241119,154100,583412505,740,740,740,740,0
20241119,154000,583412505,740,740,740,740,0
20241119,153900,583412505,740,740,740,740,0
20241119,153800,583412505,740,740,740,740,0
20241119,153700,583412505,740,740,740,740,0
20241119,153600,583412505,740,740,740,740,0
20241119,153500,583412505,740,740,740,740,0
20241119,153400,583412505,740,740,740,740,0
20241119,153300,583412505,740,740,740,740,0
20241119,153200,583412505,740,740,740,740,0
20241119,153100,583412505,740,740,740,740,0
20241119,153000,583412505,740,740,740,740,10934
20241119,152900,575321345,742,742,742,742,0
20241119,152800,575321345,742,742,742,742,0
20241119,152700,575321345,742,742,742,742,0
20241119,152600,575321345,742,742,742,742,0
20241119,152500,575321345,742,742,742,742,0
20241119,152400,575321345,742,742,742,742,0
20241119,152300,575321345,742,742,742,742,0
20241119,152200,575321345,742,742,742,742,0
20241119,152100,575321345,742,742,742,742,0
20241119,152000,575321345,742,742,742,742,0
20241119,151900,575321345,742,742,742,742,71
20241119,151800,575268663,742,742,742,742,67
20241119,151700,575218949,742,741,742,741,5
20241119,151600,575215240,741,742,742,741,172
20241119,151500,575087786,741,742,742,741,52
20241119,151400,575049203,742,742,742,742,4172
20241119,151300,571953579,744,744,744,744,167
20241119,151200,571829331,744,743,744,743,473
20241119,151100,571477872,743,743,743,742,3030
20241119,151000,569227602,742,742,743,742,2476
20241119,150900,567390280,743,743,743,743,9
20241119,150800,567383593,743,742,743,742,502
20241119,150700,567010609,743,742,743,742,12
20241119,150600,567001695,742,743,743,742,427
20241119,150500,566684579,744,744,744,744,1
20241119,150400,566683835,744,744,744,744,20
20241119,150300,566668955,743,743,743,743,1
20241119,150200,566668212,743,743,743,743,4
20241119,150100,566665240,742,742,742,742,2
20241119,150000,566663756,742,742,742,742,0
20241119,145900,566663756,742,742,742,742,2
20241119,145800,566662272,742,742,743,742,2718
20241119,145700,564642999,742,742,742,742,1108
20241119,145600,563820863,742,742,743,742,143
20241119,145500,563714657,742,742,743,741,3129
20241119,145400,561390974,742,743,743,742,606
20241119,145300,560941321,742,742,742,742,7655
20241119,145200,555261311,742,740,742,740,1000
20241119,145100,554520901,740,740,740,740,0
20241119,145000,554520901,740,740,740,740,210
20241119,144900,554365501,740,740,740,740,416
20241119,144800,554057661,740,740,740,740,7
20241119,144700,554052481,740,740,740,740,131
20241119,144600,553955541,740,740,740,740,0
20241119,144500,553955541,740,740,740,740,56
20241119,144400,553914101,740,740,740,740,2380
20241119,144300,552152901,740,740,740,740,600
20241119,144200,551708901,740,740,740,740,740
20241119,144100,551161301,737,737,737,737,2650
20241119,144000,549208251,737,737,737,737,60
20241119,143900,549164031,737,738,738,737,2000
20241119,143800,547689989,738,738,738,738,350
20241119,143700,547431689,740,740,740,740,0
20241119,143600,547431689,740,738,740,738,1003
20241119,143500,546691469,738,738,738,738,1000
20241119,143400,545953469,738,738,738,738,0
20241119,143300,545953469,738,738,738,738,18
20241119,143200,545940185,740,738,740,737,1217
20241119,143100,545042938,738,738,738,738,110
20241119,143000,544961758,738,738,738,738,2
20241119,142900,544960282,738,737,738,737,1002
20241119,142800,544221806,738,738,738,738,0
20241119,142700,544221806,738,738,738,738,3081
20241119,142600,541948028,740,740,740,740,1
20241119,142500,541947288,738,738,738,738,0
20241119,142400,541947288,738,738,738,738,2853
20241119,142300,539841774,738,738,738,738,6075
20241119,142200,535358424,740,740,740,740,0
20241119,142100,535358424,740,741,741,740,2921
20241119,142000,533194863,741,739,741,739,2751
20241119,141900,531161752,740,740,740,740,1143
20241119,141800,530315932,740,739,740,739,1467
20241119,141700,529230818,739,739,739,739,1745
20241119,141600,527941263,739,739,739,739,1302
20241119,141500,526979085,739,739,739,739,3
20241119,141400,526976868,740,740,740,740,0
20241119,141300,526976868,740,741,741,740,364
20241119,141200,526707507,740,740,740,740,18
20241119,141100,526694187,741,741,741,741,130
20241119,141000,526597857,740,741,741,740,103
20241119,140900,526521536,741,741,741,741,50
20241119,140800,526484486,741,741,741,741,4
20241119,140700,526481522,740,741,742,739,9297
20241119,140600,519603737,740,740,740,740,863
20241119,140500,518965117,739,740,740,739,151
20241119,140400,518853379,740,740,740,740,2
20241119,140300,518851899,740,740,740,740,284
20241119,140200,518641739,740,740,740,740,0
20241119,140100,518641739,740,740,740,740,0
20241119,140000,518641739,740,740,740,740,0
20241119,135900,518641739,740,740,740,740,0
20241119,135800,518641739,740,741,741,740,1020
20241119,135700,517886919,741,741,741,741,150
20241119,135600,517775769,740,740,740,740,8
20241119,135500,517769849,741,741,741,741,0
20241119,135400,517769849,741,741,741,741,291
20241119,135300,517554218,741,742,742,741,51
20241119,135200,517516377,741,741,741,741,0
20241119,135100,517516377,741,741,741,741,6
20241119,135000,517511931,741,741,741,741,250
20241119,134900,517326681,741,741,741,741,50
20241119,134800,517289631,741,741,741,741,150
20241119,134700,517178481,741,741,741,741,0
20241119,134600,517178481,741,741,741,741,100
20241119,134500,517104381,741,741,741,740,811
20241119,134400,516503436,741,742,742,741,9
20241119,134300,516496766,742,742,742,742,0
20241119,134200,516496766,742,742,742,742,0
20241119,134100,516496766,742,742,742,742,2
20241119,134000,516495282,742,738,742,738,874
20241119,133900,515848270,738,743,743,738,229
20241119,133800,515679263,740,742,742,739,8730
20241119,133700,509224923,742,742,742,742,50
20241119,133600,509187823,743,743,743,743,1307
20241119,133500,508216722,742,742,742,742,649
20241119,133400,507735164,742,742,742,742,103
20241119,133300,507658738,743,743,743,743,14
20241119,133200,507648336,743,743,743,743,909
20241119,133100,506972949,743,744,744,743,1238
20241119,133000,506052365,744,743,744,743,910
20241119,132900,505375985,744,745,745,744,256
20241119,132800,505185379,744,745,745,744,2995
20241119,132700,502956104,745,744,745,744,3200
20241119,132600,500575303,744,744,744,744,1500
20241119,132500,499459303,744,744,744,744,0
20241119,132400,499459303,744,742,745,742,8259
20241119,132300,493330837,743,743,743,743,290
20241119,132200,493115367,743,743,744,743,3038
20241119,132100,490858095,743,744,744,743,2896
20241119,132000,488704026,744,742,744,742,551
20241119,131900,488295182,744,744,744,744,1
20241119,131800,488294438,743,743,743,743,101
20241119,131700,488219395,743,744,744,743,5207
20241119,131600,484350394,743,743,743,743,42
20241119,131500,484319188,743,743,743,743,0
20241119,131400,484319188,743,743,743,743,1
20241119,131300,484318445,744,743,744,743,58
20241119,131200,484275294,744,744,744,744,120
20241119,131100,484186014,742,742,742,742,1000
20241119,131000,483444014,742,743,743,742,1000
20241119,130900,482701974,743,743,743,743,489
20241119,130800,482338647,743,744,744,743,1130
20241119,130700,481497961,742,741,745,741,5300
20241119,130600,477570139,741,744,745,741,7015
20241119,130500,472356032,744,743,744,743,435
20241119,130400,472032507,742,742,743,742,281
20241119,130300,471823805,741,741,741,741,60
20241119,130200,471779345,741,741,741,741,20
20241119,130100,471764525,741,741,741,741,40
20241119,130000,471734885,741,741,741,741,20
20241119,125900,471720065,741,741,743,741,2245
20241119,125800,470056360,741,741,741,741,1412
20241119,125700,469010068,741,741,741,740,600
20241119,125600,468565568,741,741,741,741,1022
20241119,125500,467808266,741,742,742,741,530
20241119,125400,467415525,743,742,743,742,1246
20241119,125300,466489853,743,744,744,742,249
20241119,125200,466304699,744,738,745,738,53026
20241119,125100,426884206,739,738,739,738,4151
20241119,125000,423818767,739,737,739,737,10354
20241119,124900,416171022,737,737,737,737,1010
20241119,124800,415426652,737,737,737,737,400
20241119,124700,415131852,736,736,736,736,1920
20241119,124600,413718732,736,735,736,735,105
20241119,124500,413641522,735,735,735,735,5075
20241119,124400,409911397,735,735,735,735,1050
20241119,124300,409139647,735,735,735,735,3
20241119,124200,409137442,735,735,735,735,30
20241119,124100,409115392,735,735,735,735,0
20241119,124000,409115392,735,735,735,735,0
20241119,123900,409115392,735,735,735,735,0
20241119,123800,409115392,735,736,736,735,2349
20241119,123700,407388860,736,736,736,736,148
20241119,123600,407279932,736,736,736,736,135
20241119,123500,407180572,737,737,739,737,376
20241119,123400,406903323,738,739,739,736,390
20241119,123300,406615423,735,735,735,735,20
20241119,123200,406600723,739,739,740,739,17
20241119,123100,406588157,739,736,739,736,279
20241119,123000,406382246,736,736,737,736,3006
20241119,122900,404167028,736,735,736,735,39
20241119,122800,404138354,735,736,736,735,2384
20241119,122700,402386112,735,735,735,735,1000
20241119,122600,401651112,735,740,740,735,2660
20241119,122500,399693379,741,740,741,739,1757
20241119,122400,398392965,739,739,739,738,25
20241119,122300,398374495,738,740,740,738,1211
20241119,122200,397478363,739,739,740,739,287
20241119,122100,397266220,739,741,742,739,837
20241119,122000,396646217,741,742,743,740,23782
20241119,121900,378998892,742,743,743,742,19389
20241119,121800,364593980,743,736,743,736,61997
20241119,121700,318725290,736,735,736,735,2450
20241119,121600,316922100,736,734,737,734,15064
20241119,121500,305845546,734,734,734,734,3714
20241119,121400,303119470,735,734,735,734,5139
20241119,121300,299342862,734,734,734,734,391
20241119,121200,299055868,734,734,734,734,232
20241119,121100,298885580,734,734,734,734,390
20241119,121000,298599320,734,734,734,734,8058
20241119,120900,292684748,733,733,734,733,1526
20241119,120800,291566097,733,733,734,733,2433
20241119,120700,289782690,733,733,734,733,534
20241119,120600,289390778,733,733,733,733,2561
20241119,120500,287513565,733,732,733,732,11094
20241119,120400,279384307,732,732,732,732,356
20241119,120300,279123715,732,731,732,731,1853
20241119,120200,277767419,732,732,732,731,1004
20241119,120100,277033491,732,732,732,731,319
20241119,120000,276799988,731,731,731,731,200
20241119,115900,276653788,731,731,731,731,1
20241119,115800,276653057,731,731,731,731,11
20241119,115700,276645016,731,731,731,731,1124
20241119,115600,275823372,731,731,731,731,10000
20241119,115500,268513372,730,730,730,730,0
20241119,115400,268513372,730,730,730,730,0
20241119,115300,268513372,730,730,730,730,0
20241119,115200,268513372,730,730,730,730,0
20241119,115100,268513372,730,730,730,730,0
20241119,115000,268513372,730,730,730,730,3
20241119,114900,268511182,730,730,730,730,0
20241119,114800,268511182,730,730,730,730,50
20241119,114700,268474682,730,730,730,730,299
20241119,114600,268256412,729,730,730,729,95
20241119,114500,268187155,729,729,729,729,3
20241119,114400,268184968,729,729,729,729,0
20241119,114300,268184968,729,729,729,729,0
20241119,114200,268184968,729,729,729,729,0
20241119,114100,268184968,729,731,731,729,102
20241119,114000,268110606,731,731,731,731,1
20241119,113900,268109875,728,728,728,728,0
20241119,113800,268109875,728,728,728,728,3
20241119,113700,268107691,728,728,728,728,1274
20241119,113600,267180219,729,729,729,729,3098
20241119,113500,264921777,730,730,730,730,1531
20241119,113400,263804147,730,731,731,730,804
20241119,113300,263217217,731,731,731,731,155
20241119,113200,263103912,731,731,731,730,303
20241119,113100,262882426,731,731,731,731,945
20241119,113000,262191631,731,731,731,730,9057
20241119,112900,255570965,730,730,730,730,0
20241119,112800,255570965,730,730,730,730,1000
20241119,112700,254840965,730,730,730,730,1
20241119,112600,254840235,730,730,730,730,1703
20241119,112500,253597045,730,730,730,730,32
20241119,112400,253573685,729,730,730,729,651
20241119,112300,253099034,730,730,730,730,68
20241119,112200,253049394,730,730,730,730,0
20241119,112100,253049394,730,730,730,730,0
20241119,112000,253049394,730,730,730,730,0
20241119,111900,253049394,730,730,730,730,2984
20241119,111800,250871074,730,730,730,730,0
20241119,111700,250871074,730,731,731,730,4705
20241119,111600,247435768,731,731,731,731,0
20241119,111500,247435768,731,731,731,731,0
20241119,111400,247435768,731,731,731,731,684
20241119,111300,246935764,731,731,731,731,856
20241119,111200,246310028,731,731,731,731,3096
20241119,111100,244046852,731,731,731,731,5
20241119,111000,244043197,731,731,731,731,0
20241119,110900,244043197,731,731,731,731,1900
20241119,110800,242654297,731,731,731,731,0
20241119,110700,242654297,731,731,731,731,321
20241119,110600,242419646,731,731,731,731,463
20241119,110500,242081193,731,732,732,731,434
20241119,110400,241763895,732,732,732,732,1
20241119,110300,241763163,732,731,732,731,8
20241119,110200,241757314,731,731,731,731,3
20241119,110100,241755121,731,731,731,731,1
20241119,110000,241754390,731,731,731,731,0
20241119,105900,241754390,731,731,731,731,2400
20241119,105800,239999990,731,731,731,731,100
20241119,105700,239926890,731,731,731,731,0
20241119,105600,239926890,731,730,731,730,1550
20241119,105500,238794840,730,730,730,730,3355
20241119,105400,236345690,731,731,731,731,940
20241119,105300,235658550,731,731,731,730,118
20241119,105200,235572305,732,732,732,732,1
20241119,105100,235571573,732,731,732,731,1848
20241119,105000,234220684,731,731,731,731,1500
20241119,104900,233124184,731,731,731,731,15
20241119,104800,233113219,731,731,731,731,2
20241119,104700,233111757,730,731,731,730,337
20241119,104600,232865511,731,731,731,731,0
20241119,104500,232865511,731,731,731,731,500
20241119,104400,232500011,729,729,729,729,0
20241119,104300,232500011,729,729,729,729,0
20241119,104200,232500011,729,730,730,729,40
20241119,104100,232470849,729,730,730,729,683
20241119,104000,231972938,730,730,730,730,175
20241119,103900,231845188,730,730,730,730,0
20241119,103800,231845188,730,730,730,730,0
20241119,103700,231845188,730,732,732,730,1699
20241119,103600,230604405,732,732,732,732,1
20241119,103500,230603673,732,732,732,732,5
20241119,103400,230600013,732,732,732,732,3
20241119,103300,230597817,732,732,732,732,2000
20241119,103200,229133817,732,732,732,731,950
20241119,103100,228438617,730,732,732,730,8
20241119,103000,228432773,730,730,730,730,52
20241119,102900,228394813,730,730,730,730,500
20241119,102800,228029813,730,730,730,730,0
20241119,102700,228029813,730,730,730,730,1789
20241119,102600,226723843,731,731,731,731,385
20241119,102500,226442408,730,730,730,730,6421
20241119,102400,221755078,728,728,728,728,0
20241119,102300,221755078,728,728,728,728,2167
20241119,102200,220177502,729,730,730,729,1291
20241119,102100,219235863,730,731,731,730,16132
20241119,102000,207454854,732,732,732,732,1
20241119,101900,207454122,732,732,732,732,22
20241119,101800,207438018,731,731,731,731,1
20241119,101700,207437287,732,732,732,732,2
20241119,101600,207435823,732,732,732,732,110
20241119,101500,207355303,732,731,732,731,7309
20241119,101400,202009384,732,734,734,732,8230
20241119,101300,195982699,734,734,734,734,748
20241119,101200,195433667,734,734,734,734,261
20241119,101100,195242093,734,734,734,734,500
20241119,101000,194875093,734,734,734,734,18
20241119,100900,194861881,735,735,736,735,2273
20241119,100800,193191224,735,736,736,735,2008
20241119,100700,191714789,735,736,736,735,348
20241119,100600,191458963,735,734,735,734,1995
20241119,100500,189994131,736,736,736,736,2001
20241119,100400,188521395,736,736,737,736,14
20241119,100300,188511088,736,735,736,735,9000
20241119,100200,181890188,734,734,734,733,4901
20241119,100100,178293890,734,734,734,734,10
20241119,100000,178286550,734,734,734,734,500
20241119,095900,177919550,734,734,734,734,30
20241119,095800,177897530,733,734,734,733,21
20241119,095700,177882136,733,733,733,733,0
20241119,095600,177882136,733,733,733,733,2018
20241119,095500,176402942,733,733,734,733,50
20241119,095400,176366290,734,734,734,734,11
20241119,095300,176358216,736,734,736,733,5603
20241119,095200,172246654,736,736,736,735,743
20241119,095100,171700446,736,735,736,735,506
20241119,095000,171328530,735,736,736,735,818
20241119,094900,170726483,737,734,737,734,11603
20241119,094800,162185216,734,735,735,734,2010
20241119,094700,160709866,736,736,736,736,101
20241119,094600,160635530,734,735,735,734,2022
20241119,094500,159150365,736,736,736,736,7
20241119,094400,159145213,735,735,735,735,846
20241119,094300,158523403,736,736,736,736,982
20241119,094200,157800651,736,737,737,735,1045
20241119,094100,157031531,737,736,737,736,3262
20241119,094000,154629273,736,735,736,735,10876
20241119,093900,146635307,735,734,735,734,3287
20241119,093800,144222033,734,734,734,734,1
20241119,093700,144221299,734,735,735,734,122
20241119,093600,144131646,735,732,735,732,11262
20241119,093500,135869230,732,732,732,732,114
20241119,093400,135785782,733,732,733,732,33
20241119,093300,135761608,731,731,732,726,11448
20241119,093200,127421824,731,734,734,730,2620
20241119,093100,125503526,734,733,734,733,1004
20241119,093000,124767590,733,732,733,732,602
20241119,092900,124326925,732,733,734,732,204
20241119,092800,124177556,734,734,734,734,9
20241119,092700,124170950,735,732,735,732,6432
20241119,092600,119453998,732,733,733,731,2748
20241119,092500,117440730,732,731,732,730,10089
20241119,092400,110058932,730,727,730,725,10817
20241119,092300,102177377,728,728,728,728,5
20241119,092200,102173737,727,730,730,721,20256
20241119,092100,87532839,730,731,731,730,9246
20241119,092000,80783027,732,729,732,729,2567
20241119,091900,78907240,729,730,730,728,11498
20241119,091800,70536574,730,730,730,730,22
20241119,091700,70520514,728,728,728,728,4936
20241119,091600,66927106,728,729,729,728,2411
20241119,091500,65171488,728,726,728,726,18725
20241119,091400,51566289,726,724,726,724,2060
20241119,091300,50074749,724,726,726,724,40
20241119,091200,50045729,726,722,726,722,231
20241119,091100,49878314,722,723,723,722,543
20241119,091000,49486168,722,724,724,722,17368
20241119,090900,36920282,724,723,724,723,2016
20241119,090800,35460710,723,725,727,723,16420
20241119,090700,23575508,724,726,726,724,1479
20241119,090600,22504635,726,725,727,725,1769
20241119,090500,21221308,724,724,728,724,203
20241119,090400,21074332,724,724,724,724,1948
20241119,090300,19663980,724,731,731,724,3582
20241119,090200,17061250,729,730,733,728,442
20241119,090100,16738821,734,730,736,724,2218
20241119,090000,15124755,730,723,730,723,20847