stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185100,578655863,739,739,739,739,6841
20241121,185000,578655863,739,739,739,739,0
20241121,184900,578655863,739,739,739,739,0
20241121,184800,578655863,739,739,739,739,0
20241121,184700,578655863,739,739,739,739,0
20241121,184600,578655863,739,739,739,739,0
20241121,184500,578655863,739,739,739,739,0
20241121,184400,578655863,739,739,739,739,0
20241121,184300,578655863,739,739,739,739,0
20241121,184200,578655863,739,739,739,739,0
20241121,184100,578655863,739,739,739,739,0
20241121,184000,578655863,739,739,739,739,0
20241121,183900,578655863,739,739,739,739,0
20241121,183800,578655863,739,739,739,739,0
20241121,183700,578655863,739,739,739,739,0
20241121,183600,578655863,739,739,739,739,0
20241121,183500,578655863,739,739,739,739,0
20241121,183400,578655863,739,739,739,739,0
20241121,183300,578655863,739,739,739,739,0
20241121,183200,578655863,739,739,739,739,0
20241121,183100,578655863,739,739,739,739,0
20241121,183000,578655863,739,739,739,739,0
20241121,182900,578655863,739,739,739,739,0
20241121,182800,578655863,739,739,739,739,0
20241121,182700,578655863,739,739,739,739,0
20241121,182600,578655863,739,739,739,739,0
20241121,182500,578655863,739,739,739,739,0
20241121,182400,578655863,739,739,739,739,0
20241121,182300,578655863,739,739,739,739,0
20241121,182200,578655863,739,739,739,739,0
20241121,182100,578655863,739,739,739,739,6841
20241121,182000,578655863,739,739,739,739,0
20241121,181900,578655863,739,739,739,739,0
20241121,181800,578655863,739,739,739,739,0
20241121,181700,578655863,739,739,739,739,0
20241121,181600,578655863,739,739,739,739,0
20241121,181500,578655863,739,739,739,739,0
20241121,181400,578655863,739,739,739,739,0
20241121,181300,578655863,739,739,739,739,0
20241121,181200,578655863,739,739,739,739,0
20241121,181100,578655863,739,739,739,739,0
20241121,181000,578655863,739,739,739,739,0
20241121,180900,578655863,739,739,739,739,0
20241121,180800,578655863,739,739,739,739,0
20241121,180700,578655863,739,739,739,739,0
20241121,180600,578655863,739,739,739,739,0
20241121,180500,578655863,739,739,739,739,0
20241121,180400,578655863,739,739,739,739,0
20241121,180300,578655863,739,739,739,739,0
20241121,180200,578655863,739,739,739,739,0
20241121,180100,578655863,739,739,739,739,0
20241121,180000,578655863,739,739,739,739,0
20241121,175900,578655863,739,739,739,739,0
20241121,175800,578655863,739,739,739,739,0
20241121,175700,578655863,739,739,739,739,0
20241121,175600,578655863,739,739,739,739,0
20241121,175500,578655863,739,739,739,739,0
20241121,175400,578655863,739,739,739,739,0
20241121,175300,578655863,739,739,739,739,0
20241121,175200,578655863,739,739,739,739,0
20241121,175100,578655863,739,739,739,739,6841
20241121,175000,578655863,739,739,739,739,0
20241121,174900,578655863,739,739,739,739,0
20241121,174800,578655863,739,739,739,739,0
20241121,174700,578655863,739,739,739,739,0
20241121,174600,578655863,739,739,739,739,0
20241121,174500,578655863,739,739,739,739,0
20241121,174400,578655863,739,739,739,739,0
20241121,174300,578655863,739,739,739,739,0
20241121,174200,578655863,739,739,739,739,0
20241121,174100,578655863,739,739,739,739,0
20241121,174000,578655863,739,739,739,739,0
20241121,173900,578655863,739,739,739,739,0
20241121,173800,578655863,739,739,739,739,0
20241121,173700,578655863,739,739,739,739,0
20241121,173600,578655863,739,739,739,739,0
20241121,173500,578655863,739,739,739,739,0
20241121,173400,578655863,739,739,739,739,0
20241121,173300,578655863,739,739,739,739,0
20241121,173200,578655863,739,739,739,739,0
20241121,173100,578655863,739,739,739,739,0
20241121,173000,578655863,739,739,739,739,0
20241121,172900,578655863,739,739,739,739,0
20241121,172800,578655863,739,739,739,739,0
20241121,172700,578655863,739,739,739,739,0
20241121,172600,578655863,739,739,739,739,0
20241121,172500,578655863,739,739,739,739,0
20241121,172400,578655863,739,739,739,739,0
20241121,172300,578655863,739,739,739,739,0
20241121,172200,578655863,739,739,739,739,0
20241121,172100,578655863,739,739,739,739,6841
20241121,172000,578655863,739,739,739,739,0
20241121,171900,578655863,739,739,739,739,0
20241121,171800,578655863,739,739,739,739,0
20241121,171700,578655863,739,739,739,739,0
20241121,171600,578655863,739,739,739,739,0
20241121,171500,578655863,739,739,739,739,0
20241121,171400,578655863,739,739,739,739,0
20241121,171300,578655863,739,739,739,739,0
20241121,171200,578655863,739,739,739,739,0
20241121,171100,578655863,739,739,739,739,0
20241121,171000,578655863,739,739,739,739,0
20241121,170900,578655863,739,739,739,739,0
20241121,170800,578655863,739,739,739,739,0
20241121,170700,578655863,739,739,739,739,0
20241121,170600,578655863,739,739,739,739,0
20241121,170500,578655863,739,739,739,739,0
20241121,170400,578655863,739,739,739,739,0
20241121,170300,578655863,739,739,739,739,0
20241121,170200,578655863,739,739,739,739,0
20241121,170100,578655863,739,739,739,739,0
20241121,170000,578655863,739,739,739,739,0
20241121,165900,578655863,739,739,739,739,0
20241121,165800,578655863,739,739,739,739,0
20241121,165700,578655863,739,739,739,739,0
20241121,165600,578655863,739,739,739,739,0
20241121,165500,578655863,739,739,739,739,0
20241121,165400,578655863,739,739,739,739,0
20241121,165300,578655863,739,739,739,739,0
20241121,165200,578655863,739,739,739,739,0
20241121,165100,578655863,739,739,739,739,6841
20241121,165000,578655863,739,739,739,739,0
20241121,164900,578655863,739,739,739,739,0
20241121,164800,578655863,739,739,739,739,0
20241121,164700,578655863,739,739,739,739,0
20241121,164600,578655863,739,739,739,739,0
20241121,164500,578655863,739,739,739,739,0
20241121,164400,578655863,739,739,739,739,0
20241121,164300,578655863,739,739,739,739,0
20241121,164200,578655863,739,739,739,739,0
20241121,164100,578655863,739,739,739,739,0
20241121,164000,578655863,739,739,739,739,0
20241121,163900,578655863,739,739,739,739,0
20241121,163800,578655863,739,739,739,739,0
20241121,163700,578655863,739,739,739,739,0
20241121,163600,578655863,739,739,739,739,0
20241121,163500,578655863,739,739,739,739,0
20241121,163400,578655863,739,739,739,739,0
20241121,163300,578655863,739,739,739,739,0
20241121,163200,578655863,739,739,739,739,0
20241121,163100,578655863,739,739,739,739,0
20241121,163000,578655863,739,739,739,739,0
20241121,162900,578655863,739,739,739,739,0
20241121,162800,578655863,739,739,739,739,0
20241121,162700,578655863,739,739,739,739,0
20241121,162600,578655863,739,739,739,739,0
20241121,162500,578655863,739,739,739,739,0
20241121,162400,578655863,739,739,739,739,0
20241121,162300,578655863,739,739,739,739,0
20241121,162200,578655863,739,739,739,739,0
20241121,162100,578655863,739,739,739,739,6841
20241121,162000,578655863,739,739,739,739,0
20241121,161900,578655863,739,739,739,739,0
20241121,161800,578655863,739,739,739,739,0
20241121,161700,578655863,739,739,739,739,0
20241121,161600,578655863,739,739,739,739,0
20241121,161500,578655863,739,739,739,739,0
20241121,161400,578655863,739,739,739,739,0
20241121,161300,578655863,739,739,739,739,0
20241121,161200,578655863,739,739,739,739,0
20241121,161100,578655863,739,739,739,739,0
20241121,161000,578655863,739,739,739,739,0
20241121,160900,578655863,739,739,739,739,0
20241121,160800,578655863,739,739,739,739,0
20241121,160700,578655863,739,739,739,739,0
20241121,160600,578655863,739,739,739,739,0
20241121,160500,578655863,739,739,739,739,0
20241121,160400,578655863,739,739,739,739,0
20241121,160300,578655863,739,739,739,739,0
20241121,160200,578655863,739,739,739,739,0
20241121,160100,578655863,739,739,739,739,0
20241121,160000,578655863,739,739,739,739,0
20241121,155900,578655863,739,739,739,739,0
20241121,155800,578655863,739,739,739,739,0
20241121,155700,578655863,739,739,739,739,0
20241121,155600,578655863,739,739,739,739,0
20241121,155500,578655863,739,739,739,739,0
20241121,155400,578655863,739,739,739,739,0
20241121,155300,578655863,739,739,739,739,0
20241121,155200,578655863,739,739,739,739,0
20241121,155100,578655863,739,739,739,739,6841
20241121,155000,578655863,739,739,739,739,0
20241121,154900,578655863,739,739,739,739,0
20241121,154800,578655863,739,739,739,739,0
20241121,154700,578655863,739,739,739,739,0
20241121,154600,578655863,739,739,739,739,0
20241121,154500,578655863,739,739,739,739,0
20241121,154400,578655863,739,739,739,739,0
20241121,154300,578655863,739,739,739,739,0
20241121,154200,578655863,739,739,739,739,0
20241121,154100,578655863,739,739,739,739,0
20241121,154000,578655863,739,739,739,739,0
20241121,153900,578655863,739,739,739,739,0
20241121,153800,578655863,739,739,739,739,0
20241121,153700,578655863,739,739,739,739,0
20241121,153600,578655863,739,739,739,739,0
20241121,153500,578655863,739,739,739,739,0
20241121,153400,578655863,739,739,739,739,0
20241121,153300,578655863,739,739,739,739,0
20241121,153200,578655863,739,739,739,739,0
20241121,153100,578655863,739,739,739,739,0
20241121,153000,578655863,739,739,739,739,6841
20241121,152900,573600364,743,743,743,743,0
20241121,152800,573600364,743,743,743,743,0
20241121,152700,573600364,743,743,743,743,0
20241121,152600,573600364,743,743,743,743,0
20241121,152500,573600364,743,743,743,743,0
20241121,152400,573600364,743,743,743,743,0
20241121,152300,573600364,743,743,743,743,0
20241121,152200,573600364,743,743,743,743,0
20241121,152100,573600364,743,743,743,743,0
20241121,152000,573600364,743,743,743,743,0
20241121,151900,573600364,743,741,743,740,4069
20241121,151800,570585295,741,741,741,741,127
20241121,151700,570491188,741,741,741,740,392
20241121,151600,570201105,741,741,741,741,1
20241121,151500,570200364,741,741,741,739,257
20241121,151400,570010189,741,741,741,741,1
20241121,151300,570009448,741,741,741,741,3
20241121,151200,570007225,740,740,740,740,77
20241121,151100,569950245,740,740,740,739,117
20241121,151000,569863677,740,740,740,738,7578
20241121,150900,564264686,740,739,741,739,1088
20241121,150800,563459652,739,740,741,739,3743
20241121,150700,560693471,739,740,741,739,763
20241121,150600,560128850,740,740,741,740,2104
20241121,150500,558571790,740,742,742,740,43
20241121,150400,558539968,740,740,740,740,5500
20241121,150300,554469968,742,742,742,740,11718
20241121,150200,545795341,743,743,743,743,1
20241121,150100,545794598,743,743,743,743,1100
20241121,150000,544977298,743,741,743,740,16802
20241121,145900,532543356,740,743,743,740,2176
20241121,145800,530932843,743,743,743,743,0
20241121,145700,530932843,743,743,743,743,86
20241121,145600,530868945,741,742,742,741,2183
20241121,145500,529251332,742,742,742,742,10
20241121,145400,529243912,742,742,742,742,10
20241121,145300,529236492,742,743,743,742,616
20241121,145200,528779164,743,743,743,743,1
20241121,145100,528778421,742,742,742,742,68
20241121,145000,528727965,742,742,742,742,1058
20241121,144900,527942929,744,744,744,744,5
20241121,144800,527939209,744,744,744,744,5
20241121,144700,527935489,744,743,744,742,1454
20241121,144600,526856124,743,743,744,741,20002
20241121,144500,512031330,743,743,743,742,346
20241121,144400,511774321,743,743,745,743,415
20241121,144300,511465774,743,743,743,743,3087
20241121,144200,509172133,743,743,743,743,60
20241121,144100,509127553,743,743,743,743,20
20241121,144000,509112693,745,743,745,743,1363
20241121,143900,508097382,743,742,743,742,97
20241121,143800,508025375,743,745,745,743,63
20241121,143700,507978486,745,745,745,745,0
20241121,143600,507978486,745,745,745,742,22
20241121,143500,507962156,742,745,745,742,6962
20241121,143400,502795977,745,743,745,743,52
20241121,143300,502757325,742,743,743,742,7502
20241121,143200,497184016,743,743,743,743,0
20241121,143100,497184016,743,744,744,743,12
20241121,143000,497175098,743,745,745,743,82
20241121,142900,497114118,745,745,745,745,37
20241121,142800,497086553,745,745,745,745,2
20241121,142700,497085063,743,743,743,743,45
20241121,142600,497051628,743,743,743,743,65
20241121,142500,497003333,743,743,743,743,629
20241121,142400,496535986,743,745,745,743,95
20241121,142300,496465399,743,744,744,743,1476
20241121,142200,495368281,744,744,744,744,0
20241121,142100,495368281,744,745,745,744,168
20241121,142000,495243287,744,744,744,744,3131
20241121,141900,492913823,744,744,744,744,0
20241121,141800,492913823,744,744,744,744,1
20241121,141700,492913079,743,744,744,743,393
20241121,141600,492620980,744,743,744,743,6
20241121,141500,492616521,744,744,744,744,0
20241121,141400,492616521,744,744,744,744,178
20241121,141300,492484089,744,744,744,744,0
20241121,141200,492484089,744,744,744,744,2
20241121,141100,492482601,744,744,744,744,0
20241121,141000,492482601,744,743,744,743,1141
20241121,140900,491634836,744,745,745,744,301
20241121,140800,491410891,743,743,743,743,1
20241121,140700,491410148,743,742,743,742,1735
20241121,140600,490122138,743,743,743,743,3953
20241121,140500,487185059,743,743,744,743,3
20241121,140400,487182829,744,743,744,743,505
20241121,140300,486807612,744,743,744,743,19
20241121,140200,486793492,744,744,744,744,5
20241121,140100,486789772,744,744,744,744,2
20241121,140000,486788284,744,744,744,744,89
20241121,135900,486722068,744,744,744,744,201
20241121,135800,486572524,744,744,744,744,100
20241121,135700,486498124,744,745,745,744,104
20241121,135600,486420747,743,743,743,743,6808
20241121,135500,481362403,745,744,745,744,7345
20241121,135400,475897720,745,745,745,744,1478
20241121,135300,474797966,745,746,746,745,1582
20241121,135200,473618057,746,745,746,745,2772
20241121,135100,471551656,745,745,746,744,15332
20241121,135000,460128382,746,746,746,746,8456
20241121,134900,453820206,746,746,746,746,0
20241121,134800,453820206,746,747,747,746,178
20241121,134700,453687242,747,746,747,746,3893
20241121,134600,450783063,747,747,747,746,668
20241121,134500,450284250,747,747,747,747,2000
20241121,134400,448790250,747,747,747,747,988
20241121,134300,448052214,749,749,749,749,1
20241121,134200,448051465,747,747,747,747,25
20241121,134100,448032790,750,750,750,750,1
20241121,134000,448032040,746,746,746,746,0
20241121,133900,448032040,746,747,747,746,10
20241121,133800,448024571,746,748,748,746,2333
20241121,133700,446281014,750,749,750,748,336
20241121,133600,446029532,750,750,750,750,1
20241121,133500,446028782,748,748,748,748,0
20241121,133400,446028782,748,748,748,748,99
20241121,133300,445954730,747,746,747,746,261
20241121,133200,445759824,747,747,747,747,100
20241121,133100,445685124,747,749,749,746,5080
20241121,133000,441880414,746,747,747,746,931
20241121,132900,441185857,746,748,749,746,435
20241121,132800,440861336,746,748,748,746,2743
20241121,132700,438814573,749,749,749,749,1000
20241121,132600,438065573,749,749,749,749,4
20241121,132500,438062577,749,749,749,749,0
20241121,132400,438062577,749,746,749,746,106
20241121,132300,437983198,747,747,749,747,785
20241121,132200,437396801,749,746,749,746,31
20241121,132100,437373672,750,749,750,749,2
20241121,132000,437372173,746,749,749,746,466
20241121,131900,437024108,750,750,750,750,1
20241121,131800,437023358,746,748,748,746,10851
20241121,131700,428925086,747,747,747,747,0
20241121,131600,428925086,747,749,750,747,1054
20241121,131500,428135742,750,750,750,750,1
20241121,131400,428134992,750,747,750,747,1006
20241121,131300,427383492,747,747,747,747,3000
20241121,131200,425142492,747,748,748,747,22
20241121,131100,425126057,750,750,750,750,0
20241121,131000,425126057,750,750,750,747,261
20241121,130900,424930741,750,750,750,750,7
20241121,130800,424925491,750,747,750,747,1533
20241121,130700,423780236,746,747,751,746,23562
20241121,130600,406187145,750,750,750,747,10388
20241121,130500,398426372,750,750,750,750,70
20241121,130400,398373872,750,749,751,749,4859
20241121,130300,394729478,749,748,749,748,10450
20241121,130200,386912428,748,748,748,748,317
20241121,130100,386675312,749,748,749,748,71
20241121,130000,386622183,748,748,748,748,76
20241121,125900,386565335,748,749,749,748,16
20241121,125800,386553359,749,750,750,749,101
20241121,125700,386477709,750,750,750,750,1
20241121,125600,386476959,749,749,749,749,150
20241121,125500,386364609,749,749,749,749,0
20241121,125400,386364609,749,749,749,749,0
20241121,125300,386364609,749,749,749,749,421
20241121,125200,386049280,748,747,749,747,9458
20241121,125100,378978950,748,748,748,748,500
20241121,125000,378604950,748,748,749,748,1412
20241121,124900,377548773,748,748,749,748,607
20241121,124800,377094736,749,749,749,749,1
20241121,124700,377093987,748,748,748,748,194
20241121,124600,376948875,747,748,749,747,22292
20241121,124500,360273738,750,748,750,748,917
20241121,124400,359586884,750,750,750,750,0
20241121,124300,359586884,750,750,750,750,33
20241121,124200,359562134,750,750,750,750,91
20241121,124100,359493884,750,750,750,750,1
20241121,124000,359493134,750,749,750,749,30
20241121,123900,359470647,749,749,749,749,0
20241121,123800,359470647,749,749,749,749,0
20241121,123700,359470647,749,749,749,749,219
20241121,123600,359306616,749,749,749,749,384
20241121,123500,359019000,749,750,750,749,803
20241121,123400,358417373,750,750,750,750,450
20241121,123300,358079873,751,751,752,750,242
20241121,123200,357898180,750,750,750,750,0
20241121,123100,357898180,750,750,750,750,367
20241121,123000,357622930,750,752,752,750,8
20241121,122900,357616928,750,751,752,750,306
20241121,122800,357387219,751,751,751,751,8
20241121,122700,357381211,749,750,750,749,100
20241121,122600,357306309,752,751,752,749,2013
20241121,122500,355797102,750,751,751,750,6
20241121,122400,355792597,750,750,750,750,1
20241121,122300,355791847,750,750,750,750,1555
20241121,122200,354625597,750,750,750,750,1
20241121,122100,354624847,750,750,750,750,100
20241121,122000,354549847,750,750,750,750,0
20241121,121900,354549847,750,750,750,750,101
20241121,121800,354474097,750,750,750,750,4
20241121,121700,354471097,749,749,749,749,183
20241121,121600,354334030,749,749,749,749,1499
20241121,121500,353211279,749,749,749,749,1703
20241121,121400,351935732,749,750,750,749,17763
20241121,121300,338629982,750,750,750,750,824
20241121,121200,338011982,750,751,751,750,4380
20241121,121100,334725965,751,751,751,751,483
20241121,121000,334363232,751,751,751,751,1001
20241121,120900,333611481,751,751,751,751,0
20241121,120800,333611481,751,752,752,751,1351
20241121,120700,332596879,752,752,752,752,0
20241121,120600,332596879,752,752,752,751,5711
20241121,120500,328303538,753,753,753,753,100
20241121,120400,328228238,754,754,754,754,1
20241121,120300,328227484,752,752,752,752,3
20241121,120200,328225228,754,754,754,754,20
20241121,120100,328210148,754,752,754,751,693
20241121,120000,327689079,754,754,754,754,8
20241121,115900,327683047,754,754,754,754,372
20241121,115800,327402559,752,754,754,752,6
20241121,115700,327398045,752,752,752,752,2
20241121,115600,327396541,751,751,751,751,96
20241121,115500,327324445,751,752,752,751,2013
20241121,115400,325811671,754,754,754,754,8
20241121,115300,325805639,753,753,753,753,11
20241121,115200,325797356,752,752,752,752,0
20241121,115100,325797356,752,753,753,752,188
20241121,115000,325655979,752,752,752,752,2
20241121,114900,325654475,752,752,752,752,1
20241121,114800,325653723,752,751,752,751,501
20241121,114700,325276972,752,752,752,752,1000
20241121,114600,324524972,753,753,753,753,73
20241121,114500,324470003,753,753,753,753,0
20241121,114400,324470003,753,753,753,753,2
20241121,114300,324468497,753,753,753,749,2123
20241121,114200,322871170,753,753,753,753,10
20241121,114100,322863640,753,753,753,753,0
20241121,114000,322863640,753,753,753,753,100
20241121,113900,322788340,753,753,753,753,10
20241121,113800,322780810,750,749,750,749,1391
20241121,113700,321738851,750,750,750,750,0
20241121,113600,321738851,750,750,750,750,41
20241121,113500,321708101,748,750,750,748,1601
20241121,113400,320510550,748,749,749,748,750
20241121,113300,319949545,748,749,749,748,193
20241121,113200,319805171,750,750,750,750,2
20241121,113100,319803671,749,750,750,749,10083
20241121,113000,312250619,753,753,753,753,214
20241121,112900,312089477,753,753,753,753,0
20241121,112800,312089477,753,753,753,753,0
20241121,112700,312089477,753,753,753,753,1
20241121,112600,312088724,750,753,753,750,184
20241121,112500,311950721,749,749,749,749,0
20241121,112400,311950721,749,749,749,749,1000
20241121,112300,311201721,749,749,749,749,0
20241121,112200,311201721,749,750,750,749,5250
20241121,112100,307269371,750,752,752,750,664
20241121,112000,306771367,753,754,754,753,245
20241121,111900,306586782,754,753,754,753,1154
20241121,111800,305716834,749,750,750,749,100
20241121,111700,305641929,748,749,749,748,4922
20241121,111600,301960212,748,751,751,748,2031
20241121,111500,300438773,753,753,753,753,0
20241121,111400,300438773,753,753,753,753,431
20241121,111300,300114230,753,753,753,753,0
20241121,111200,300114230,753,751,753,749,11515
20241121,111100,291481141,754,754,754,754,44
20241121,111000,291447965,754,754,754,754,0
20241121,110900,291447965,754,754,754,754,254
20241121,110800,291256449,754,755,755,749,24344
20241121,110700,272988599,755,755,755,755,0
20241121,110600,272988599,755,755,755,755,71
20241121,110500,272934994,755,755,755,755,14
20241121,110400,272924424,753,753,753,753,95
20241121,110300,272852889,753,753,753,753,2
20241121,110200,272851383,755,755,755,755,1
20241121,110100,272850628,756,756,756,756,900
20241121,110000,272170228,756,756,756,754,27
20241121,105900,272149818,756,756,756,756,0
20241121,105800,272149818,756,754,756,754,2
20241121,105700,272148308,756,756,756,754,8
20241121,105600,272142270,756,756,756,756,0
20241121,105500,272142270,756,756,756,756,8
20241121,105400,272136222,756,755,756,755,2
20241121,105300,272134711,756,756,756,756,0
20241121,105200,272134711,756,756,756,756,135
20241121,105100,272032651,756,756,756,756,0
20241121,105000,272032651,756,756,756,756,42
20241121,104900,272000899,756,756,756,756,0
20241121,104800,272000899,756,756,756,751,1006
20241121,104700,271240387,756,756,756,756,3
20241121,104600,271238119,754,754,754,754,4962
20241121,104500,267496771,754,756,756,749,45662
20241121,104400,233226863,757,757,757,757,13
20241121,104300,233217022,757,757,757,757,1
20241121,104200,233216265,757,757,757,757,3
20241121,104100,233213994,757,757,757,757,5
20241121,104000,233210209,757,753,757,750,5802
20241121,103900,228849750,757,757,757,757,14
20241121,103800,228839152,757,756,757,756,204
20241121,103700,228684766,756,756,756,756,0
20241121,103600,228684766,756,756,756,756,1
20241121,103500,228684010,752,752,752,752,0
20241121,103400,228684010,752,756,756,752,5
20241121,103300,228680242,756,756,756,756,8
20241121,103200,228674194,757,757,757,757,548
20241121,103100,228259358,757,757,757,757,0
20241121,103000,228259358,757,757,757,757,0
20241121,102900,228259358,757,757,757,757,20
20241121,102800,228244218,757,752,757,752,51
20241121,102700,228205861,757,754,757,752,501
20241121,102600,227829051,757,757,757,757,0
20241121,102500,227829051,757,754,757,754,3
20241121,102400,227826786,754,757,757,754,23
20241121,102300,227809383,757,757,757,757,0
20241121,102200,227809383,757,754,757,754,324
20241121,102100,227565057,754,754,757,754,8077
20241121,102000,221474849,754,754,754,754,274
20241121,101900,221268253,754,754,754,754,0
20241121,101800,221268253,754,754,754,754,3
20241121,101700,221265991,754,754,754,754,4
20241121,101600,221262975,749,749,750,749,9989
20241121,101500,213780808,750,751,751,750,5556
20241121,101400,209613498,751,750,754,750,985
20241121,101300,208873313,750,751,751,750,4710
20241121,101200,205340608,751,751,751,751,84
20241121,101100,205277524,751,752,752,751,9510
20241121,101000,198132061,752,752,752,752,500
20241121,100900,197756061,752,754,754,752,1798
20241121,100800,196402705,754,754,754,754,76
20241121,100700,196345401,754,756,756,754,753
20241121,100600,195777572,756,755,756,755,96
20241121,100500,195705051,756,756,756,754,292
20241121,100400,195484675,756,753,756,753,3847
20241121,100300,192587795,753,755,756,753,6060
20241121,100200,188018949,756,756,756,756,1030
20241121,100100,187240269,756,756,757,756,1557
20241121,100000,186061814,756,757,757,756,3741
20241121,095900,183232218,757,757,757,757,2127
20241121,095800,181622079,758,760,760,758,423
20241121,095700,181301330,760,758,760,758,15
20241121,095600,181289940,758,758,758,758,0
20241121,095500,181289940,758,756,758,756,1421
20241121,095400,180215662,756,756,756,756,1689
20241121,095300,178938778,756,758,758,756,2344
20241121,095200,177163922,758,758,758,758,4
20241121,095100,177160890,759,760,760,759,17879
20241121,095000,163588414,760,760,760,760,176
20241121,094900,163454654,760,760,764,760,2559
20241121,094800,161507816,759,759,759,759,1563
20241121,094700,160321499,760,763,763,760,12927
20241121,094600,150492724,762,766,766,762,214
20241121,094500,150329100,768,765,768,763,1757
20241121,094400,148986687,767,768,768,767,84
20241121,094300,148922215,768,767,768,765,1953
20241121,094200,147422616,768,761,768,761,1315
20241121,094100,146415616,760,760,760,760,1200
20241121,094000,145503616,760,762,762,760,2840
20241121,093900,143343931,762,762,766,762,1003
20241121,093800,142579637,765,765,766,762,3197
20241121,093700,140136441,765,765,765,765,2919
20241121,093600,137903406,765,765,765,760,3430
20241121,093500,135279531,765,760,765,760,7858
20241121,093400,129299932,760,760,760,759,242
20241121,093300,129116241,760,757,760,757,100
20241121,093200,129040289,757,755,760,755,5155
20241121,093100,125139131,755,757,757,754,1515
20241121,093000,123995839,757,756,757,755,3053
20241121,092900,121689709,756,757,760,756,5020
20241121,092800,117891177,757,757,761,757,3515
20241121,092700,115230318,761,757,761,757,3539
20241121,092600,112551239,763,758,763,757,1238
20241121,092500,111613636,758,763,764,758,886
20241121,092400,110938620,758,764,764,758,2561
20241121,092300,108995091,764,760,765,757,3233
20241121,092200,106531748,764,763,764,757,1861
20241121,092100,105111614,757,766,766,756,50638
20241121,092000,66673576,766,765,766,761,6166
20241121,091900,61960585,760,760,765,760,2349
20241121,091800,60175340,761,761,763,760,1671
20241121,091700,58900806,761,768,769,761,4092
20241121,091600,55779207,769,760,769,757,3522
20241121,091500,53097854,757,757,757,757,232
20241121,091400,52922230,760,760,760,760,20
20241121,091300,52907030,760,759,760,756,4575
20241121,091200,49438872,759,759,759,759,0
20241121,091100,49438872,759,759,759,759,4604
20241121,091000,45944436,757,759,759,757,121
20241121,090900,45852599,759,757,759,757,4991
20241121,090800,42074410,755,753,755,753,27873
20241121,090700,21038974,753,757,757,753,3141
20241121,090600,18670616,757,759,760,757,1766
20241121,090500,17331894,759,759,759,758,6902
20241121,090400,12093601,759,761,762,759,1771
20241121,090300,10748628,762,762,762,757,1497
20241121,090200,9608261,761,755,761,755,6307
20241121,090100,4824118,757,757,757,751,2210
20241121,090000,3162484,757,755,757,755,3674