stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185100,746300610,759,759,759,759,5629
20241120,185000,746300610,759,759,759,759,0
20241120,184900,746300610,759,759,759,759,0
20241120,184800,746300610,759,759,759,759,0
20241120,184700,746300610,759,759,759,759,0
20241120,184600,746300610,759,759,759,759,0
20241120,184500,746300610,759,759,759,759,0
20241120,184400,746300610,759,759,759,759,0
20241120,184300,746300610,759,759,759,759,0
20241120,184200,746300610,759,759,759,759,0
20241120,184100,746300610,759,759,759,759,0
20241120,184000,746300610,759,759,759,759,0
20241120,183900,746300610,759,759,759,759,0
20241120,183800,746300610,759,759,759,759,0
20241120,183700,746300610,759,759,759,759,0
20241120,183600,746300610,759,759,759,759,0
20241120,183500,746300610,759,759,759,759,0
20241120,183400,746300610,759,759,759,759,0
20241120,183300,746300610,759,759,759,759,0
20241120,183200,746300610,759,759,759,759,0
20241120,183100,746300610,759,759,759,759,0
20241120,183000,746300610,759,759,759,759,0
20241120,182900,746300610,759,759,759,759,0
20241120,182800,746300610,759,759,759,759,0
20241120,182700,746300610,759,759,759,759,0
20241120,182600,746300610,759,759,759,759,0
20241120,182500,746300610,759,759,759,759,0
20241120,182400,746300610,759,759,759,759,0
20241120,182300,746300610,759,759,759,759,0
20241120,182200,746300610,759,759,759,759,0
20241120,182100,746300610,759,759,759,759,5629
20241120,182000,746300610,759,759,759,759,0
20241120,181900,746300610,759,759,759,759,0
20241120,181800,746300610,759,759,759,759,0
20241120,181700,746300610,759,759,759,759,0
20241120,181600,746300610,759,759,759,759,0
20241120,181500,746300610,759,759,759,759,0
20241120,181400,746300610,759,759,759,759,0
20241120,181300,746300610,759,759,759,759,0
20241120,181200,746300610,759,759,759,759,0
20241120,181100,746300610,759,759,759,759,0
20241120,181000,746300610,759,759,759,759,0
20241120,180900,746300610,759,759,759,759,0
20241120,180800,746300610,759,759,759,759,0
20241120,180700,746300610,759,759,759,759,0
20241120,180600,746300610,759,759,759,759,0
20241120,180500,746300610,759,759,759,759,0
20241120,180400,746300610,759,759,759,759,0
20241120,180300,746300610,759,759,759,759,0
20241120,180200,746300610,759,759,759,759,0
20241120,180100,746300610,759,759,759,759,0
20241120,180000,746300610,759,759,759,759,0
20241120,175900,746300610,759,759,759,759,0
20241120,175800,746300610,759,759,759,759,0
20241120,175700,746300610,759,759,759,759,0
20241120,175600,746300610,759,759,759,759,0
20241120,175500,746300610,759,759,759,759,0
20241120,175400,746300610,759,759,759,759,0
20241120,175300,746300610,759,759,759,759,0
20241120,175200,746300610,759,759,759,759,0
20241120,175100,746300610,759,759,759,759,5629
20241120,175000,746300610,759,759,759,759,0
20241120,174900,746300610,759,759,759,759,0
20241120,174800,746300610,759,759,759,759,0
20241120,174700,746300610,759,759,759,759,0
20241120,174600,746300610,759,759,759,759,0
20241120,174500,746300610,759,759,759,759,0
20241120,174400,746300610,759,759,759,759,0
20241120,174300,746300610,759,759,759,759,0
20241120,174200,746300610,759,759,759,759,0
20241120,174100,746300610,759,759,759,759,0
20241120,174000,746300610,759,759,759,759,0
20241120,173900,746300610,759,759,759,759,0
20241120,173800,746300610,759,759,759,759,0
20241120,173700,746300610,759,759,759,759,0
20241120,173600,746300610,759,759,759,759,0
20241120,173500,746300610,759,759,759,759,0
20241120,173400,746300610,759,759,759,759,0
20241120,173300,746300610,759,759,759,759,0
20241120,173200,746300610,759,759,759,759,0
20241120,173100,746300610,759,759,759,759,0
20241120,173000,746300610,759,759,759,759,0
20241120,172900,746300610,759,759,759,759,0
20241120,172800,746300610,759,759,759,759,0
20241120,172700,746300610,759,759,759,759,0
20241120,172600,746300610,759,759,759,759,0
20241120,172500,746300610,759,759,759,759,0
20241120,172400,746300610,759,759,759,759,0
20241120,172300,746300610,759,759,759,759,0
20241120,172200,746300610,759,759,759,759,0
20241120,172100,746300610,759,759,759,759,5629
20241120,172000,746300610,759,759,759,759,0
20241120,171900,746300610,759,759,759,759,0
20241120,171800,746300610,759,759,759,759,0
20241120,171700,746300610,759,759,759,759,0
20241120,171600,746300610,759,759,759,759,0
20241120,171500,746300610,759,759,759,759,0
20241120,171400,746300610,759,759,759,759,0
20241120,171300,746300610,759,759,759,759,0
20241120,171200,746300610,759,759,759,759,0
20241120,171100,746300610,759,759,759,759,0
20241120,171000,746300610,759,759,759,759,0
20241120,170900,746300610,759,759,759,759,0
20241120,170800,746300610,759,759,759,759,0
20241120,170700,746300610,759,759,759,759,0
20241120,170600,746300610,759,759,759,759,0
20241120,170500,746300610,759,759,759,759,0
20241120,170400,746300610,759,759,759,759,0
20241120,170300,746300610,759,759,759,759,0
20241120,170200,746300610,759,759,759,759,0
20241120,170100,746300610,759,759,759,759,0
20241120,170000,746300610,759,759,759,759,0
20241120,165900,746300610,759,759,759,759,0
20241120,165800,746300610,759,759,759,759,0
20241120,165700,746300610,759,759,759,759,0
20241120,165600,746300610,759,759,759,759,0
20241120,165500,746300610,759,759,759,759,0
20241120,165400,746300610,759,759,759,759,0
20241120,165300,746300610,759,759,759,759,0
20241120,165200,746300610,759,759,759,759,0
20241120,165100,746300610,759,759,759,759,5629
20241120,165000,746300610,759,759,759,759,0
20241120,164900,746300610,759,759,759,759,0
20241120,164800,746300610,759,759,759,759,0
20241120,164700,746300610,759,759,759,759,0
20241120,164600,746300610,759,759,759,759,0
20241120,164500,746300610,759,759,759,759,0
20241120,164400,746300610,759,759,759,759,0
20241120,164300,746300610,759,759,759,759,0
20241120,164200,746300610,759,759,759,759,0
20241120,164100,746300610,759,759,759,759,0
20241120,164000,746300610,759,759,759,759,0
20241120,163900,746300610,759,759,759,759,0
20241120,163800,746300610,759,759,759,759,0
20241120,163700,746300610,759,759,759,759,0
20241120,163600,746300610,759,759,759,759,0
20241120,163500,746300610,759,759,759,759,0
20241120,163400,746300610,759,759,759,759,0
20241120,163300,746300610,759,759,759,759,0
20241120,163200,746300610,759,759,759,759,0
20241120,163100,746300610,759,759,759,759,0
20241120,163000,746300610,759,759,759,759,0
20241120,162900,746300610,759,759,759,759,0
20241120,162800,746300610,759,759,759,759,0
20241120,162700,746300610,759,759,759,759,0
20241120,162600,746300610,759,759,759,759,0
20241120,162500,746300610,759,759,759,759,0
20241120,162400,746300610,759,759,759,759,0
20241120,162300,746300610,759,759,759,759,0
20241120,162200,746300610,759,759,759,759,0
20241120,162100,746300610,759,759,759,759,5629
20241120,162000,746300610,759,759,759,759,0
20241120,161900,746300610,759,759,759,759,0
20241120,161800,746300610,759,759,759,759,0
20241120,161700,746300610,759,759,759,759,0
20241120,161600,746300610,759,759,759,759,0
20241120,161500,746300610,759,759,759,759,0
20241120,161400,746300610,759,759,759,759,0
20241120,161300,746300610,759,759,759,759,0
20241120,161200,746300610,759,759,759,759,0
20241120,161100,746300610,759,759,759,759,0
20241120,161000,746300610,759,759,759,759,0
20241120,160900,746300610,759,759,759,759,0
20241120,160800,746300610,759,759,759,759,0
20241120,160700,746300610,759,759,759,759,0
20241120,160600,746300610,759,759,759,759,0
20241120,160500,746300610,759,759,759,759,0
20241120,160400,746300610,759,759,759,759,0
20241120,160300,746300610,759,759,759,759,0
20241120,160200,746300610,759,759,759,759,0
20241120,160100,746300610,759,759,759,759,0
20241120,160000,746300610,759,759,759,759,0
20241120,155900,746300610,759,759,759,759,0
20241120,155800,746300610,759,759,759,759,0
20241120,155700,746300610,759,759,759,759,0
20241120,155600,746300610,759,759,759,759,0
20241120,155500,746300610,759,759,759,759,0
20241120,155400,746300610,759,759,759,759,0
20241120,155300,746300610,759,759,759,759,0
20241120,155200,746300610,759,759,759,759,0
20241120,155100,746300610,759,759,759,759,5629
20241120,155000,746300610,759,759,759,759,0
20241120,154900,746300610,759,759,759,759,0
20241120,154800,746300610,759,759,759,759,0
20241120,154700,746300610,759,759,759,759,0
20241120,154600,746300610,759,759,759,759,0
20241120,154500,746300610,759,759,759,759,0
20241120,154400,746300610,759,759,759,759,0
20241120,154300,746300610,759,759,759,759,0
20241120,154200,746300610,759,759,759,759,0
20241120,154100,746300610,759,759,759,759,0
20241120,154000,746300610,759,759,759,759,0
20241120,153900,746300610,759,759,759,759,0
20241120,153800,746300610,759,759,759,759,0
20241120,153700,746300610,759,759,759,759,0
20241120,153600,746300610,759,759,759,759,0
20241120,153500,746300610,759,759,759,759,0
20241120,153400,746300610,759,759,759,759,0
20241120,153300,746300610,759,759,759,759,0
20241120,153200,746300610,759,759,759,759,0
20241120,153100,746300610,759,759,759,759,0
20241120,153000,746300610,759,759,759,759,5629
20241120,152900,742028199,759,759,759,759,0
20241120,152800,742028199,759,759,759,759,0
20241120,152700,742028199,759,759,759,759,0
20241120,152600,742028199,759,759,759,759,0
20241120,152500,742028199,759,759,759,759,0
20241120,152400,742028199,759,759,759,759,0
20241120,152300,742028199,759,759,759,759,0
20241120,152200,742028199,759,759,759,759,0
20241120,152100,742028199,759,759,759,759,0
20241120,152000,742028199,759,759,759,759,0
20241120,151900,742028199,759,759,759,757,43
20241120,151800,741995578,757,757,757,757,192
20241120,151700,741850234,759,757,759,757,2
20241120,151600,741848718,759,759,759,759,0
20241120,151500,741848718,759,759,759,758,1500
20241120,151400,740710224,759,756,759,754,212
20241120,151300,740549812,759,757,759,755,2264
20241120,151200,738840448,759,755,759,755,1522
20241120,151100,737691254,755,758,760,755,2507
20241120,151000,735798455,761,755,761,755,3
20241120,150900,735796184,756,756,756,756,202
20241120,150800,735643472,761,761,761,761,14
20241120,150700,735632818,758,756,758,756,341
20241120,150600,735375020,758,756,758,755,2291
20241120,150500,733643857,759,759,759,759,0
20241120,150400,733643857,759,759,759,759,0
20241120,150300,733643857,759,759,759,759,100
20241120,150200,733567957,759,759,759,759,0
20241120,150100,733567957,759,764,764,756,14504
20241120,150000,722588011,760,765,765,760,2074
20241120,145900,721007076,765,759,765,759,502
20241120,145800,720624293,759,761,761,759,753
20241120,145700,720052764,759,759,761,759,2030
20241120,145600,718511992,761,759,761,759,2553
20241120,145500,716574263,759,759,759,759,0
20241120,145400,716574263,759,759,759,759,1
20241120,145300,716573504,758,757,758,757,309
20241120,145200,716339582,759,758,759,758,511
20241120,145100,715952243,758,758,759,758,201
20241120,145000,715799884,758,759,759,758,310
20241120,144900,715564894,759,759,759,759,10
20241120,144800,715557304,761,761,761,761,1
20241120,144700,715556543,759,759,759,759,10
20241120,144600,715548953,761,760,761,759,962
20241120,144500,714817261,761,762,762,756,40
20241120,144400,714786974,756,758,758,756,7732
20241120,144300,708938599,758,763,763,758,5391
20241120,144200,704852201,758,764,764,758,450
20241120,144100,704511077,765,760,765,760,2277
20241120,144000,702778999,760,760,760,760,0
20241120,143900,702778999,760,757,760,757,2
20241120,143800,702777482,757,760,760,757,393
20241120,143700,702479012,759,759,759,759,1710
20241120,143600,701181122,759,757,759,757,403
20241120,143500,700876047,758,758,758,758,99
20241120,143400,700801005,758,758,758,758,797
20241120,143300,700196879,758,759,759,758,189
20241120,143200,700053616,756,757,757,756,3406
20241120,143100,697477680,759,759,759,759,1
20241120,143000,697476921,759,758,759,756,2001
20241120,142900,695962250,759,759,759,759,0
20241120,142800,695962250,759,759,759,759,188
20241120,142700,695819558,759,758,759,758,108
20241120,142600,695737693,759,757,759,757,149
20241120,142500,695624700,757,757,757,757,2000
20241120,142400,694110700,760,760,760,760,10
20241120,142300,694103100,758,760,760,758,4179
20241120,142200,690931454,761,760,761,760,5550
20241120,142100,686713404,760,760,760,759,2072
20241120,142000,685138699,759,758,759,758,1798
20241120,141900,683774027,759,759,759,759,1
20241120,141800,683773268,757,757,757,757,619
20241120,141700,683304685,759,758,759,758,733
20241120,141600,682748938,758,757,758,757,95
20241120,141500,682676996,757,757,757,757,0
20241120,141400,682676996,757,758,758,757,26
20241120,141300,682657298,758,758,758,758,7
20241120,141200,682651992,758,758,758,758,4
20241120,141100,682648960,758,758,758,758,45
20241120,141000,682614850,758,759,759,758,141
20241120,140900,682507971,757,759,759,757,289
20241120,140800,682289196,757,757,757,757,0
20241120,140700,682289196,757,757,757,757,35
20241120,140600,682262701,759,759,759,759,120
20241120,140500,682171621,759,759,759,757,1641
20241120,140400,680929256,757,757,757,757,5
20241120,140300,680925471,758,757,758,757,440
20241120,140200,680591961,758,756,758,756,40
20241120,140100,680561695,756,756,756,756,9
20241120,140000,680554891,758,758,758,758,74
20241120,135900,680498799,756,756,756,756,0
20241120,135800,680498799,756,756,756,756,100
20241120,135700,680423199,756,757,757,756,41
20241120,135600,680392183,760,759,760,756,874
20241120,135500,679730565,760,760,760,760,0
20241120,135400,679730565,760,760,760,760,140
20241120,135300,679624165,760,760,760,760,1
20241120,135200,679623405,760,760,760,760,0
20241120,135100,679623405,760,760,760,760,0
20241120,135000,679623405,760,760,760,757,854
20241120,134900,678976407,758,759,759,758,892
20241120,134800,678300233,759,759,759,759,5
20241120,134700,678296438,759,761,761,759,51
20241120,134600,678257717,760,764,764,760,279
20241120,134500,678044831,762,760,764,759,2300
20241120,134400,676290702,762,762,762,757,1708
20241120,134300,674989216,762,757,762,757,1102
20241120,134200,674151956,757,757,757,757,24
20241120,134100,674133788,754,755,755,754,200
20241120,134000,673982987,756,756,756,756,0
20241120,133900,673982987,756,755,756,755,673
20241120,133800,673474584,758,758,758,758,20
20241120,133700,673459424,758,758,758,758,0
20241120,133600,673459424,758,758,758,758,0
20241120,133500,673459424,758,757,758,755,4574
20241120,133400,670003076,757,758,758,757,103
20241120,133300,669925104,758,758,758,758,10
20241120,133200,669917524,760,760,760,760,0
20241120,133100,669917524,760,760,760,760,0
20241120,133000,669917524,760,760,760,760,0
20241120,132900,669917524,760,760,760,760,0
20241120,132800,669917524,760,760,760,760,0
20241120,132700,669917524,760,760,760,760,5
20241120,132600,669913724,759,759,759,759,30
20241120,132500,669890954,758,759,760,758,45
20241120,132400,669856812,760,758,760,758,7862
20241120,132300,663897404,758,758,758,758,27
20241120,132200,663876938,758,758,758,758,100
20241120,132100,663801138,758,758,758,758,0
20241120,132000,663801138,758,758,758,758,66
20241120,131900,663751110,758,758,758,758,83
20241120,131800,663688196,762,759,762,757,2270
20241120,131700,661968094,763,759,763,758,252
20241120,131600,661776832,761,763,763,760,264
20241120,131500,661576104,763,760,765,760,3718
20241120,131400,658741550,763,763,763,761,36
20241120,131300,658714094,763,763,763,763,0
20241120,131200,658714094,763,761,763,761,124
20241120,131100,658619530,763,761,763,761,31
20241120,131000,658595937,760,760,763,759,5127
20241120,130900,654699416,761,763,763,761,200
20241120,130800,654547206,764,764,764,764,0
20241120,130700,654547206,764,764,764,764,8
20241120,130600,654541094,764,764,764,764,2
20241120,130500,654539566,761,761,762,761,263
20241120,130400,654339393,760,761,765,760,7726
20241120,130300,648463189,761,761,761,761,5
20241120,130200,648459384,761,762,762,761,1000
20241120,130100,647698267,762,767,767,762,2110
20241120,130000,646090437,766,762,766,762,6706
20241120,125900,640954841,766,763,766,763,1219
20241120,125800,640024714,762,763,763,762,2502
20241120,125700,638115737,763,764,764,763,1502
20241120,125600,636969545,767,767,767,767,0
20241120,125500,636969545,767,767,767,767,0
20241120,125400,636969545,767,767,767,767,0
20241120,125300,636969545,767,767,767,767,357
20241120,125200,636695726,767,767,767,767,500
20241120,125100,636312226,767,763,767,763,633
20241120,125000,635827243,763,764,764,763,983
20241120,124900,635077213,765,765,765,765,2717
20241120,124800,632998708,763,765,765,763,462
20241120,124700,632646200,763,767,767,763,202
20241120,124600,632491870,762,765,767,762,10003
20241120,124500,624835675,763,761,763,761,13480
20241120,124400,614576943,762,762,763,761,3071
20241120,124300,612238762,763,764,764,763,1125
20241120,124200,611380050,764,764,764,763,103
20241120,124100,611301458,763,763,763,763,300
20241120,124000,611072558,766,766,766,765,71
20241120,123900,611018188,766,765,766,765,37
20241120,123800,610989847,766,766,766,766,33
20241120,123700,610964569,763,765,766,763,2089
20241120,123600,609369196,766,766,767,765,711
20241120,123500,608825276,767,766,767,765,1365
20241120,123400,607779197,765,766,766,765,117
20241120,123300,607689582,766,766,766,766,50
20241120,123200,607651282,766,764,766,764,31
20241120,123100,607627596,766,764,766,764,131
20241120,123000,607527410,764,765,766,764,2539
20241120,122900,605587112,764,766,766,764,1061
20241120,122800,604775932,766,769,769,765,44208
20241120,122700,570892476,768,769,769,768,15036
20241120,122600,559344825,769,769,769,769,4336
20241120,122500,556010441,770,769,770,769,114
20241120,122400,555922675,770,770,770,770,12
20241120,122300,555913435,770,770,770,770,111
20241120,122200,555827965,770,769,770,769,1929
20241120,122100,554344560,769,768,769,768,5278
20241120,122000,550291042,768,769,769,767,999
20241120,121900,549523839,769,768,769,767,982
20241120,121800,548769816,768,769,769,767,326
20241120,121700,548519135,769,767,769,767,3733
20241120,121600,545655702,768,769,769,767,3526
20241120,121500,542947678,769,771,771,769,4750
20241120,121400,539289770,772,772,773,772,1492
20241120,121300,538137922,772,773,773,772,1378
20241120,121200,537073595,773,773,774,771,1998
20241120,121100,535529338,772,769,772,769,9869
20241120,121000,527929703,769,768,770,768,3657
20241120,120900,525115469,769,769,770,769,1606
20241120,120800,523880002,769,769,769,769,4492
20241120,120700,520425654,769,769,769,767,1237
20241120,120600,519474501,769,769,770,765,37568
20241120,120500,490565341,765,766,768,765,6567
20241120,120400,485526293,766,766,766,766,2105
20241120,120300,483913863,766,765,766,764,2587
20241120,120200,481935874,766,766,766,766,430
20241120,120100,481606494,766,765,766,765,2925
20241120,120000,479366194,765,765,766,765,9811
20241120,115900,471860663,766,765,766,765,4838
20241120,115800,468157352,765,765,766,764,12034
20241120,115700,458952229,766,763,766,763,13169
20241120,115600,448879404,763,763,764,763,1611
20241120,115500,447649300,764,764,764,763,1476
20241120,115400,446522954,763,764,764,763,3657
20241120,115300,443729711,765,762,765,762,25284
20241120,115200,424425888,763,762,764,762,21116
20241120,115100,408318894,762,760,762,760,651
20241120,115000,407823932,762,761,763,761,4210
20241120,114900,404614769,762,762,762,762,1873
20241120,114800,403187543,762,758,762,757,4113
20241120,114700,400062170,762,762,762,761,2002
20241120,114600,398537646,762,761,763,760,2978
20241120,114500,396271107,760,759,761,759,10379
20241120,114400,388381291,760,761,762,760,3774
20241120,114300,385511334,761,759,761,759,1416
20241120,114200,384434823,762,760,762,759,14201
20241120,114100,373634913,759,759,760,757,526
20241120,114000,373235678,757,757,759,756,4840
20241120,113900,369570742,758,759,759,757,214
20241120,113800,369408518,758,759,759,758,782
20241120,113700,368815019,758,759,759,758,62
20241120,113600,368767964,759,759,759,758,2007
20241120,113500,367244654,757,758,760,757,968
20241120,113400,366508991,758,759,760,758,20
20241120,113300,366493798,758,757,759,756,2743
20241120,113200,364419071,756,759,760,756,3801
20241120,113100,361542046,757,759,761,757,8684
20241120,113000,354942679,760,757,760,757,1593
20241120,112900,353736775,761,762,762,757,15229
20241120,112800,342187090,760,759,762,758,20584
20241120,112700,326542695,759,756,759,756,5600
20241120,112600,322296345,757,757,758,757,525
20241120,112500,321898816,758,756,758,756,1389
20241120,112400,320847322,756,755,756,755,6500
20241120,112300,315933622,755,755,756,755,2741
20241120,112200,313862167,756,755,756,755,413
20241120,112100,313550152,755,753,755,753,2
20241120,112000,313548644,753,756,756,753,4896
20241120,111900,309860674,756,756,756,756,1
20241120,111800,309859918,756,755,756,755,9463
20241120,111700,302715303,755,754,755,754,1985
20241120,111600,301217465,754,754,754,754,0
20241120,111500,301217465,754,753,755,750,6599
20241120,111400,296242827,753,752,753,751,20700
20241120,111300,280666746,751,751,751,751,148
20241120,111200,280555598,751,749,751,748,1702
20241120,111100,279280805,751,751,751,751,6
20241120,111000,279276299,752,750,753,750,40299
20241120,110900,249011720,749,749,749,749,233
20241120,110800,248837203,749,749,749,749,11381
20241120,110700,240312834,749,748,749,748,1022
20241120,110600,239548376,748,748,748,748,400
20241120,110500,239249176,748,748,748,748,180
20241120,110400,239114536,748,748,748,748,25
20241120,110300,239095836,748,748,748,748,1005
20241120,110200,238344096,748,748,748,748,0
20241120,110100,238344096,748,748,748,748,238
20241120,110000,238166072,748,748,748,748,1044
20241120,105900,237385160,748,747,748,747,2023
20241120,105800,235873977,747,747,747,747,7
20241120,105700,235868748,747,747,747,747,1943
20241120,105600,234417327,747,747,747,747,999
20241120,105500,233671074,747,747,747,747,1
20241120,105400,233670327,747,747,747,747,1000
20241120,105300,232923327,747,747,747,747,1859
20241120,105200,231534654,746,746,746,746,0
20241120,105100,231534654,746,746,746,746,39
20241120,105000,231505560,746,746,746,746,0
20241120,104900,231505560,746,747,747,746,517
20241120,104800,231119549,747,746,747,746,3650
20241120,104700,228393347,747,746,747,746,2215
20241120,104600,226740866,747,747,747,747,36
20241120,104500,226713974,747,747,747,747,2611
20241120,104400,224763557,747,747,747,747,0
20241120,104300,224763557,747,747,747,747,10
20241120,104200,224756087,748,748,748,748,2
20241120,104100,224754591,746,746,746,746,16
20241120,104000,224742655,746,746,746,746,0
20241120,103900,224742655,746,746,746,746,1797
20241120,103800,223402093,746,746,746,746,0
20241120,103700,223402093,746,747,747,746,515
20241120,103600,223017403,747,747,747,747,20
20241120,103500,223002463,748,748,748,748,35
20241120,103400,222976283,748,747,748,744,9638
20241120,103300,215798767,748,748,748,748,457
20241120,103200,215456931,748,747,748,747,212
20241120,103100,215298446,747,745,747,745,4143
20241120,103000,212205428,745,746,746,745,1680
20241120,102900,210953329,746,746,746,746,2
20241120,102800,210951837,746,746,747,746,391
20241120,102700,210659951,746,747,747,746,110
20241120,102600,210577791,746,746,746,746,0
20241120,102500,210577791,746,746,746,746,11
20241120,102400,210569585,746,746,746,746,0
20241120,102300,210569585,746,746,746,746,19
20241120,102200,210555411,746,746,746,746,1
20241120,102100,210554665,745,745,746,745,6715
20241120,102000,205551490,745,745,745,745,5298
20241120,101900,201604480,745,745,745,745,5
20241120,101800,201600755,747,745,747,745,4806
20241120,101700,198010691,745,745,745,745,21
20241120,101600,197995046,745,745,745,745,50
20241120,101500,197957796,745,744,745,744,26
20241120,101400,197938442,744,749,749,744,22
20241120,101300,197922015,749,744,749,744,2058
20241120,101200,196390748,744,748,749,744,10131
20241120,101100,188844732,746,746,746,746,0
20241120,101000,188844732,746,746,746,746,628
20241120,100900,188376244,746,749,749,746,23
20241120,100800,188359058,746,747,749,746,301
20241120,100700,188134180,749,747,749,746,9227
20241120,100600,181240209,747,746,747,745,2215
20241120,100500,179585618,745,747,747,745,505
20241120,100400,179208387,745,746,747,745,23
20241120,100300,179191222,747,745,747,745,293
20241120,100200,178972751,745,747,748,745,774
20241120,100100,178393811,746,746,746,746,283
20241120,100000,178182693,746,746,746,746,33
20241120,095900,178158075,746,746,746,746,84
20241120,095800,178095411,748,748,748,748,10
20241120,095700,178087931,748,748,748,748,1
20241120,095600,178087183,745,746,747,745,7771
20241120,095500,172296782,745,746,746,745,1858
20241120,095400,170912387,746,748,748,746,2778
20241120,095300,168839599,746,746,747,746,15
20241120,095200,168828402,747,747,748,746,57
20241120,095100,168785823,746,748,749,746,374
20241120,095000,168506785,746,748,748,746,8911
20241120,094900,161842430,748,750,751,748,1233
20241120,094800,160918862,750,749,751,749,1087
20241120,094700,160103605,750,750,751,750,3163
20241120,094600,157731337,750,750,750,750,1776
20241120,094500,156399337,750,749,750,748,9002
20241120,094400,149651843,749,745,749,745,11683
20241120,094300,140922159,745,745,745,745,29
20241120,094200,140900554,745,743,745,742,5056
20241120,094100,137140263,743,743,743,743,15
20241120,094000,137129118,744,744,744,744,55
20241120,093900,137088198,744,744,744,744,3337
20241120,093800,134605470,744,744,744,744,1
20241120,093700,134604726,740,744,745,740,11096
20241120,093600,126364317,745,740,745,740,14
20241120,093500,126353917,745,746,746,745,20
20241120,093400,126339000,745,745,745,744,1804
20241120,093300,124995060,745,742,745,742,3243
20241120,093200,122580177,743,740,744,740,1036
20241120,093100,121810964,740,736,740,735,6722
20241120,093000,116859397,736,738,738,736,20222
20241120,092900,101941085,738,739,740,738,9468
20241120,092800,94946920,739,741,741,739,2016
20241120,092700,93456290,740,740,740,740,0
20241120,092600,93456290,740,742,742,740,10
20241120,092500,93448879,742,741,742,741,6138
20241120,092400,88894485,741,741,741,741,3
20241120,092300,88892262,742,742,742,742,3
20241120,092200,88890036,741,740,741,739,4506
20241120,092100,85553682,741,740,741,740,111
20241120,092000,85471439,739,741,741,739,6980
20241120,091900,80313060,740,742,742,740,9132
20241120,091800,73546546,740,742,742,740,11001
20241120,091700,65395739,743,742,743,742,3917
20241120,091600,62485419,739,739,739,739,499
20241120,091500,62116658,739,745,745,739,4527
20241120,091400,58769567,742,742,742,742,2000
20241120,091300,57285567,745,741,745,741,1038
20241120,091200,56514619,742,742,742,742,71
20241120,091100,56461937,742,741,742,740,663
20241120,091000,55970302,741,740,742,739,17091
20241120,090900,43324615,741,741,741,741,2271
20241120,090800,41641804,742,741,742,741,502
20241120,090700,41269817,742,748,748,742,12585
20241120,090600,31915951,748,749,749,748,48
20241120,090500,31880007,749,749,749,749,11
20241120,090400,31871768,749,746,749,741,2326
20241120,090300,30141842,751,750,751,750,3102
20241120,090200,27815341,750,746,751,740,9414
20241120,090100,20802308,752,753,753,747,5769
20241120,090000,16484545,753,746,753,745,22063