stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185100,587411013,754,754,754,754,3447
20241122,185000,587411013,754,754,754,754,0
20241122,184900,587411013,754,754,754,754,0
20241122,184800,587411013,754,754,754,754,0
20241122,184700,587411013,754,754,754,754,0
20241122,184600,587411013,754,754,754,754,0
20241122,184500,587411013,754,754,754,754,0
20241122,184400,587411013,754,754,754,754,0
20241122,184300,587411013,754,754,754,754,0
20241122,184200,587411013,754,754,754,754,0
20241122,184100,587411013,754,754,754,754,0
20241122,184000,587411013,754,754,754,754,0
20241122,183900,587411013,754,754,754,754,0
20241122,183800,587411013,754,754,754,754,0
20241122,183700,587411013,754,754,754,754,0
20241122,183600,587411013,754,754,754,754,0
20241122,183500,587411013,754,754,754,754,0
20241122,183400,587411013,754,754,754,754,0
20241122,183300,587411013,754,754,754,754,0
20241122,183200,587411013,754,754,754,754,0
20241122,183100,587411013,754,754,754,754,0
20241122,183000,587411013,754,754,754,754,0
20241122,182900,587411013,754,754,754,754,0
20241122,182800,587411013,754,754,754,754,0
20241122,182700,587411013,754,754,754,754,0
20241122,182600,587411013,754,754,754,754,0
20241122,182500,587411013,754,754,754,754,0
20241122,182400,587411013,754,754,754,754,0
20241122,182300,587411013,754,754,754,754,0
20241122,182200,587411013,754,754,754,754,0
20241122,182100,587411013,754,754,754,754,3447
20241122,182000,587411013,754,754,754,754,0
20241122,181900,587411013,754,754,754,754,0
20241122,181800,587411013,754,754,754,754,0
20241122,181700,587411013,754,754,754,754,0
20241122,181600,587411013,754,754,754,754,0
20241122,181500,587411013,754,754,754,754,0
20241122,181400,587411013,754,754,754,754,0
20241122,181300,587411013,754,754,754,754,0
20241122,181200,587411013,754,754,754,754,0
20241122,181100,587411013,754,754,754,754,0
20241122,181000,587411013,754,754,754,754,0
20241122,180900,587411013,754,754,754,754,0
20241122,180800,587411013,754,754,754,754,0
20241122,180700,587411013,754,754,754,754,0
20241122,180600,587411013,754,754,754,754,0
20241122,180500,587411013,754,754,754,754,0
20241122,180400,587411013,754,754,754,754,0
20241122,180300,587411013,754,754,754,754,0
20241122,180200,587411013,754,754,754,754,0
20241122,180100,587411013,754,754,754,754,0
20241122,180000,587411013,754,754,754,754,0
20241122,175900,587411013,754,754,754,754,0
20241122,175800,587411013,754,754,754,754,0
20241122,175700,587411013,754,754,754,754,0
20241122,175600,587411013,754,754,754,754,0
20241122,175500,587411013,754,754,754,754,0
20241122,175400,587411013,754,754,754,754,0
20241122,175300,587411013,754,754,754,754,0
20241122,175200,587411013,754,754,754,754,0
20241122,175100,587411013,754,754,754,754,3447
20241122,175000,587411013,754,754,754,754,0
20241122,174900,587411013,754,754,754,754,0
20241122,174800,587411013,754,754,754,754,0
20241122,174700,587411013,754,754,754,754,0
20241122,174600,587411013,754,754,754,754,0
20241122,174500,587411013,754,754,754,754,0
20241122,174400,587411013,754,754,754,754,0
20241122,174300,587411013,754,754,754,754,0
20241122,174200,587411013,754,754,754,754,0
20241122,174100,587411013,754,754,754,754,0
20241122,174000,587411013,754,754,754,754,0
20241122,173900,587411013,754,754,754,754,0
20241122,173800,587411013,754,754,754,754,0
20241122,173700,587411013,754,754,754,754,0
20241122,173600,587411013,754,754,754,754,0
20241122,173500,587411013,754,754,754,754,0
20241122,173400,587411013,754,754,754,754,0
20241122,173300,587411013,754,754,754,754,0
20241122,173200,587411013,754,754,754,754,0
20241122,173100,587411013,754,754,754,754,0
20241122,173000,587411013,754,754,754,754,0
20241122,172900,587411013,754,754,754,754,0
20241122,172800,587411013,754,754,754,754,0
20241122,172700,587411013,754,754,754,754,0
20241122,172600,587411013,754,754,754,754,0
20241122,172500,587411013,754,754,754,754,0
20241122,172400,587411013,754,754,754,754,0
20241122,172300,587411013,754,754,754,754,0
20241122,172200,587411013,754,754,754,754,0
20241122,172100,587411013,754,754,754,754,3447
20241122,172000,587411013,754,754,754,754,0
20241122,171900,587411013,754,754,754,754,0
20241122,171800,587411013,754,754,754,754,0
20241122,171700,587411013,754,754,754,754,0
20241122,171600,587411013,754,754,754,754,0
20241122,171500,587411013,754,754,754,754,0
20241122,171400,587411013,754,754,754,754,0
20241122,171300,587411013,754,754,754,754,0
20241122,171200,587411013,754,754,754,754,0
20241122,171100,587411013,754,754,754,754,0
20241122,171000,587411013,754,754,754,754,0
20241122,170900,587411013,754,754,754,754,0
20241122,170800,587411013,754,754,754,754,0
20241122,170700,587411013,754,754,754,754,0
20241122,170600,587411013,754,754,754,754,0
20241122,170500,587411013,754,754,754,754,0
20241122,170400,587411013,754,754,754,754,0
20241122,170300,587411013,754,754,754,754,0
20241122,170200,587411013,754,754,754,754,0
20241122,170100,587411013,754,754,754,754,0
20241122,170000,587411013,754,754,754,754,0
20241122,165900,587411013,754,754,754,754,0
20241122,165800,587411013,754,754,754,754,0
20241122,165700,587411013,754,754,754,754,0
20241122,165600,587411013,754,754,754,754,0
20241122,165500,587411013,754,754,754,754,0
20241122,165400,587411013,754,754,754,754,0
20241122,165300,587411013,754,754,754,754,0
20241122,165200,587411013,754,754,754,754,0
20241122,165100,587411013,754,754,754,754,3447
20241122,165000,587411013,754,754,754,754,0
20241122,164900,587411013,754,754,754,754,0
20241122,164800,587411013,754,754,754,754,0
20241122,164700,587411013,754,754,754,754,0
20241122,164600,587411013,754,754,754,754,0
20241122,164500,587411013,754,754,754,754,0
20241122,164400,587411013,754,754,754,754,0
20241122,164300,587411013,754,754,754,754,0
20241122,164200,587411013,754,754,754,754,0
20241122,164100,587411013,754,754,754,754,0
20241122,164000,587411013,754,754,754,754,0
20241122,163900,587411013,754,754,754,754,0
20241122,163800,587411013,754,754,754,754,0
20241122,163700,587411013,754,754,754,754,0
20241122,163600,587411013,754,754,754,754,0
20241122,163500,587411013,754,754,754,754,0
20241122,163400,587411013,754,754,754,754,0
20241122,163300,587411013,754,754,754,754,0
20241122,163200,587411013,754,754,754,754,0
20241122,163100,587411013,754,754,754,754,0
20241122,163000,587411013,754,754,754,754,0
20241122,162900,587411013,754,754,754,754,0
20241122,162800,587411013,754,754,754,754,0
20241122,162700,587411013,754,754,754,754,0
20241122,162600,587411013,754,754,754,754,0
20241122,162500,587411013,754,754,754,754,0
20241122,162400,587411013,754,754,754,754,0
20241122,162300,587411013,754,754,754,754,0
20241122,162200,587411013,754,754,754,754,0
20241122,162100,587411013,754,754,754,754,3447
20241122,162000,587411013,754,754,754,754,0
20241122,161900,587411013,754,754,754,754,0
20241122,161800,587411013,754,754,754,754,0
20241122,161700,587411013,754,754,754,754,0
20241122,161600,587411013,754,754,754,754,0
20241122,161500,587411013,754,754,754,754,0
20241122,161400,587411013,754,754,754,754,0
20241122,161300,587411013,754,754,754,754,0
20241122,161200,587411013,754,754,754,754,0
20241122,161100,587411013,754,754,754,754,0
20241122,161000,587411013,754,754,754,754,0
20241122,160900,587411013,754,754,754,754,0
20241122,160800,587411013,754,754,754,754,0
20241122,160700,587411013,754,754,754,754,0
20241122,160600,587411013,754,754,754,754,0
20241122,160500,587411013,754,754,754,754,0
20241122,160400,587411013,754,754,754,754,0
20241122,160300,587411013,754,754,754,754,0
20241122,160200,587411013,754,754,754,754,0
20241122,160100,587411013,754,754,754,754,0
20241122,160000,587411013,754,754,754,754,0
20241122,155900,587411013,754,754,754,754,0
20241122,155800,587411013,754,754,754,754,0
20241122,155700,587411013,754,754,754,754,0
20241122,155600,587411013,754,754,754,754,0
20241122,155500,587411013,754,754,754,754,0
20241122,155400,587411013,754,754,754,754,0
20241122,155300,587411013,754,754,754,754,0
20241122,155200,587411013,754,754,754,754,0
20241122,155100,587411013,754,754,754,754,3447
20241122,155000,587411013,754,754,754,754,0
20241122,154900,587411013,754,754,754,754,0
20241122,154800,587411013,754,754,754,754,0
20241122,154700,587411013,754,754,754,754,0
20241122,154600,587411013,754,754,754,754,0
20241122,154500,587411013,754,754,754,754,0
20241122,154400,587411013,754,754,754,754,0
20241122,154300,587411013,754,754,754,754,0
20241122,154200,587411013,754,754,754,754,0
20241122,154100,587411013,754,754,754,754,0
20241122,154000,587411013,754,754,754,754,0
20241122,153900,587411013,754,754,754,754,0
20241122,153800,587411013,754,754,754,754,0
20241122,153700,587411013,754,754,754,754,0
20241122,153600,587411013,754,754,754,754,0
20241122,153500,587411013,754,754,754,754,0
20241122,153400,587411013,754,754,754,754,0
20241122,153300,587411013,754,754,754,754,0
20241122,153200,587411013,754,754,754,754,0
20241122,153100,587411013,754,754,754,754,0
20241122,153000,587411013,754,754,754,754,3447
20241122,152900,584811975,757,757,757,757,0
20241122,152800,584811975,757,757,757,757,0
20241122,152700,584811975,757,757,757,757,0
20241122,152600,584811975,757,757,757,757,0
20241122,152500,584811975,757,757,757,757,0
20241122,152400,584811975,757,757,757,757,0
20241122,152300,584811975,757,757,757,757,0
20241122,152200,584811975,757,757,757,757,0
20241122,152100,584811975,757,757,757,757,0
20241122,152000,584811975,757,757,757,757,0
20241122,151900,584811975,757,757,757,756,2454
20241122,151800,582954377,757,757,757,754,1058
20241122,151700,582156045,757,757,757,757,0
20241122,151600,582156045,757,757,757,757,0
20241122,151500,582156045,757,755,757,755,1095
20241122,151400,581327518,757,754,757,754,6566
20241122,151300,576376751,757,757,757,757,0
20241122,151200,576376751,757,757,757,754,2080
20241122,151100,574802224,757,753,757,753,3
20241122,151000,574799961,753,757,757,753,8072
20241122,150900,568715203,754,755,757,754,2047
20241122,150800,567170531,755,755,755,754,851
20241122,150700,566528826,755,755,755,754,3720
20241122,150600,563720326,757,757,757,757,31
20241122,150500,563696859,755,756,756,755,2500
20241122,150400,561809268,757,756,757,756,138
20241122,150300,561704890,755,756,756,755,4386
20241122,150200,558393070,757,757,757,757,1
20241122,150100,558392313,756,756,756,756,0
20241122,150000,558392313,756,756,756,756,10
20241122,145900,558384753,757,757,757,757,0
20241122,145800,558384753,757,756,757,756,3723
20241122,145700,555568560,755,755,755,755,391
20241122,145600,555273355,755,754,755,753,4064
20241122,145500,552211307,756,756,756,756,0
20241122,145400,552211307,756,756,756,756,0
20241122,145300,552211307,756,756,756,756,189
20241122,145200,552068423,756,756,756,756,1005
20241122,145100,551308643,756,756,756,756,0
20241122,145000,551308643,756,757,757,756,100
20241122,144900,551233038,757,756,757,756,239
20241122,144800,551052353,756,755,756,755,458
20241122,144700,550706205,755,755,755,755,0
20241122,144600,550706205,755,752,755,752,1320
20241122,144500,549712605,754,756,756,754,516
20241122,144400,549323341,757,753,757,753,1133
20241122,144300,548470188,753,757,757,753,314
20241122,144200,548233186,757,752,757,752,280
20241122,144100,548022455,752,754,757,752,4905
20241122,144000,544329008,757,754,757,754,56
20241122,143900,544286778,757,754,757,754,29
20241122,143800,544264852,754,754,754,754,100
20241122,143700,544189452,754,757,757,754,1376
20241122,143600,543151798,757,755,757,755,1708
20241122,143500,541862216,755,754,755,754,57
20241122,143400,541819187,754,754,754,754,2694
20241122,143300,539787911,755,755,755,755,167
20241122,143200,539661826,755,755,755,755,256
20241122,143100,539468546,757,757,757,757,0
20241122,143000,539468546,757,757,757,757,224
20241122,142900,539298978,756,757,757,755,4873
20241122,142800,535619290,757,757,757,757,10
20241122,142700,535611720,759,758,759,758,53
20241122,142600,535571496,759,759,759,759,9
20241122,142500,535564665,759,759,759,759,2
20241122,142400,535563147,757,757,757,757,33
20241122,142300,535538166,757,757,757,757,1362
20241122,142200,534507132,757,755,757,755,1665
20241122,142100,533248727,755,755,755,755,0
20241122,142000,533248727,755,755,755,755,393
20241122,141900,532952012,758,758,758,758,30
20241122,141800,532929272,759,759,759,759,0
20241122,141700,532929272,759,755,759,755,2201
20241122,141600,531260879,754,753,754,753,265
20241122,141500,531061089,754,754,754,754,163
20241122,141400,530938187,754,755,755,754,736
20241122,141300,530382509,754,755,755,754,1226
20241122,141200,529458005,755,755,755,755,1
20241122,141100,529457250,755,755,755,755,2062
20241122,141000,527900440,758,758,758,758,300
20241122,140900,527673040,760,760,760,760,0
20241122,140800,527673040,760,760,760,760,0
20241122,140700,527673040,760,760,760,754,8709
20241122,140600,521096808,756,760,760,756,62
20241122,140500,521049932,756,760,760,756,10456
20241122,140400,513133782,758,758,758,758,450
20241122,140300,512792682,760,760,760,760,15
20241122,140200,512781282,760,760,760,760,55
20241122,140100,512739482,759,758,759,758,240
20241122,140000,512557357,757,757,757,757,1000
20241122,135900,511800357,756,756,756,756,1834
20241122,135800,510413853,756,757,757,756,5121
20241122,135700,506542375,756,757,757,756,1255
20241122,135600,505593592,756,760,760,756,4220
20241122,135500,502403268,760,760,760,760,1000
20241122,135400,501643268,760,760,760,760,1000
20241122,135300,500883268,760,756,760,756,42
20241122,135200,500851512,761,756,761,756,522
20241122,135100,500456875,758,758,758,757,2342
20241122,135000,498682971,757,757,757,757,1288
20241122,134900,497707955,757,762,762,757,2215
20241122,134800,496029195,763,763,763,763,0
20241122,134700,496029195,763,760,763,758,1823
20241122,134600,494645780,760,760,760,760,4
20241122,134500,494642740,764,762,764,760,12157
20241122,134400,485393647,764,761,764,761,154
20241122,134300,485276213,762,763,763,761,474
20241122,134200,484914806,762,761,763,761,4012
20241122,134100,481860926,764,763,764,763,67
20241122,134000,481809766,762,764,764,762,580
20241122,133900,481367784,763,763,763,763,140
20241122,133800,481260964,763,763,763,763,10
20241122,133700,481253334,765,765,765,765,5
20241122,133600,481249509,765,765,765,765,90
20241122,133500,481180659,762,762,762,762,27
20241122,133400,481160085,765,761,765,761,121
20241122,133300,481067600,763,763,766,763,692
20241122,133200,480539529,763,764,765,761,4545
20241122,133100,477077534,764,765,765,764,809
20241122,133000,476458793,765,765,769,764,1835
20241122,132900,475054844,765,765,765,765,6
20241122,132800,475050254,769,766,769,764,3770
20241122,132700,472151947,769,764,769,764,1605
20241122,132600,470920425,768,763,769,763,2737
20241122,132500,468823873,764,763,764,763,147
20241122,132400,468711612,762,763,763,762,3086
20241122,132300,466360070,762,763,763,762,3469
20241122,132200,463715005,763,763,763,763,17
20241122,132100,463702034,763,763,763,763,785
20241122,132000,463103079,763,769,769,763,402
20241122,131900,462795402,770,764,770,762,6856
20241122,131800,457525076,768,766,769,761,700
20241122,131700,456990135,766,767,767,761,21157
20241122,131600,440807400,767,772,773,767,24364
20241122,131500,422024971,771,768,773,767,20308
20241122,131400,406404622,767,770,771,765,13399
20241122,131300,396080467,770,766,770,765,10687
20241122,131200,387856082,768,764,772,764,30737
20241122,131100,364194246,770,764,770,762,15359
20241122,131000,352393507,763,757,766,757,49888
20241122,130900,314372960,756,756,756,756,8
20241122,130800,314366912,753,753,753,753,338
20241122,130700,314112398,754,754,754,754,0
20241122,130600,314112398,754,754,754,754,30
20241122,130500,314089778,754,752,754,752,1001
20241122,130400,313337024,752,753,753,752,3059
20241122,130300,311035807,754,754,754,754,1
20241122,130200,311035053,753,753,753,753,151
20241122,130100,310921350,754,754,754,754,300
20241122,130000,310695150,755,755,755,755,6
20241122,125900,310690620,753,755,755,753,1151
20241122,125800,309823615,755,755,755,755,1
20241122,125700,309822860,753,753,753,753,3292
20241122,125600,307343984,753,753,753,753,0
20241122,125500,307343984,753,753,753,753,0
20241122,125400,307343984,753,753,753,753,0
20241122,125300,307343984,753,753,753,753,501
20241122,125200,306966731,753,753,753,753,2000
20241122,125100,305460731,753,754,754,753,200
20241122,125000,305310101,753,755,755,753,3657
20241122,124900,302549070,755,757,757,755,9760
20241122,124800,295177715,757,757,757,757,0
20241122,124700,295177715,757,757,757,757,1793
20241122,124600,293820414,757,757,757,757,5
20241122,124500,293816629,757,757,757,757,0
20241122,124400,293816629,757,757,757,757,50
20241122,124300,293778779,758,758,758,758,35
20241122,124200,293752249,757,757,757,757,3
20241122,124100,293749978,758,758,758,758,0
20241122,124000,293749978,758,758,758,758,13
20241122,123900,293740124,758,758,758,758,0
20241122,123800,293740124,758,758,758,758,1
20241122,123700,293739366,756,754,756,754,2497
20241122,123600,291853636,754,755,755,754,41
20241122,123500,291822712,755,755,755,755,35
20241122,123400,291796287,755,755,756,755,2407
20241122,123300,289978273,756,758,758,756,5390
20241122,123200,285898741,758,759,759,758,11
20241122,123100,285890402,758,758,759,757,1551
20241122,123000,284716237,759,759,759,759,305
20241122,122900,284484742,759,758,759,758,926
20241122,122800,283782833,759,760,760,759,6371
20241122,122700,278946765,760,760,760,760,20
20241122,122600,278931565,760,761,761,760,1565
20241122,122500,277740602,760,760,760,760,504
20241122,122400,277357562,760,760,760,760,2263
20241122,122300,275637682,759,759,759,759,101
20241122,122200,275561023,759,759,759,759,5
20241122,122100,275557228,760,760,760,759,176
20241122,122000,275423470,759,760,760,759,659
20241122,121900,274923285,759,759,759,759,99
20241122,121800,274848144,759,759,759,759,1053
20241122,121700,274048917,759,758,759,758,31
20241122,121600,274025418,758,758,758,758,895
20241122,121500,273347008,759,759,759,759,0
20241122,121400,273347008,759,760,760,759,10005
20241122,121300,265743218,758,760,760,758,160
20241122,121200,265621628,760,759,760,759,205
20241122,121100,265466028,759,759,759,759,1500
20241122,121000,264327528,759,759,759,759,54
20241122,120900,264286542,759,759,759,759,16
20241122,120800,264274398,759,760,761,755,48
20241122,120700,264238092,755,756,760,755,22479
20241122,120600,247185794,753,754,754,753,155
20241122,120500,247069048,756,755,756,755,40
20241122,120400,247038843,756,756,756,756,0
20241122,120300,247038843,756,756,756,756,0
20241122,120200,247038843,756,756,756,756,155
20241122,120100,246921663,755,754,755,754,11
20241122,120000,246913368,756,756,756,756,0
20241122,115900,246913368,756,755,756,755,4057
20241122,115800,243846281,756,753,756,753,1009
20241122,115700,243086482,756,756,756,753,1177
20241122,115600,242200189,756,756,756,756,1
20241122,115500,242199433,755,755,755,755,127
20241122,115400,242103548,756,756,756,756,5
20241122,115300,242099768,756,755,756,754,1024
20241122,115200,241327661,757,757,757,757,0
20241122,115100,241327661,757,755,757,755,9
20241122,115000,241320859,757,757,757,756,2243
20241122,114900,239625138,757,757,757,757,6
20241122,114800,239620596,758,756,758,756,1689
20241122,114700,238340534,758,757,758,757,2643
20241122,114600,236338716,757,757,757,757,10
20241122,114500,236331146,757,757,757,757,1005
20241122,114400,235570361,757,757,757,757,26
20241122,114300,235550679,757,756,757,756,3722
20241122,114200,232736825,756,756,756,756,12
20241122,114100,232727753,758,757,758,757,2
20241122,114000,232726238,758,758,758,757,423
20241122,113900,232405614,758,757,758,757,13901
20241122,113800,221880013,757,755,757,755,2698
20241122,113700,219840004,755,755,755,755,1559
20241122,113600,218662959,755,754,755,754,146
20241122,113500,218552749,755,755,755,755,0
20241122,113400,218552749,755,754,755,753,1719
20241122,113300,217255164,754,756,756,754,11
20241122,113200,217246868,755,757,757,755,817
20241122,113100,216629973,756,755,756,755,2981
20241122,113000,214377107,755,751,755,750,25556
20241122,112900,195121760,751,751,751,751,2668
20241122,112800,193118092,750,749,750,749,12822
20241122,112700,183503197,749,749,749,749,2396
20241122,112600,181708593,750,750,750,749,1850
20241122,112500,180321613,750,749,750,749,1686
20241122,112400,179058789,750,750,750,748,2710
20241122,112300,177026667,750,749,750,748,11925
20241122,112200,168097341,749,746,750,746,5172
20241122,112100,164226923,746,746,746,746,46
20241122,112000,164192607,746,746,746,746,460
20241122,111900,163849447,746,746,746,746,50
20241122,111800,163812147,746,746,746,746,0
20241122,111700,163812147,746,746,746,746,10
20241122,111600,163804687,746,746,746,746,70
20241122,111500,163752467,745,746,746,745,105
20241122,111400,163674241,747,747,747,747,4
20241122,111300,163671253,747,747,747,747,3
20241122,111200,163669012,748,748,748,748,0
20241122,111100,163669012,748,748,748,748,1300
20241122,111000,162696612,748,748,748,748,0
20241122,110900,162696612,748,748,748,748,0
20241122,110800,162696612,748,748,748,748,0
20241122,110700,162696612,748,748,748,748,1
20241122,110600,162695864,746,746,746,746,0
20241122,110500,162695864,746,746,748,746,301
20241122,110400,162470881,743,743,743,743,0
20241122,110300,162470881,743,746,748,743,1203
20241122,110200,161572940,747,745,747,743,5266
20241122,110100,157660154,743,745,745,743,612
20241122,110000,157205416,743,745,745,743,2673
20241122,105900,155217331,746,746,746,746,0
20241122,105800,155217331,746,746,746,746,2829
20241122,105700,153106897,746,745,746,745,3001
20241122,105600,150868152,745,746,746,745,5155
20241122,105500,147022548,746,746,746,746,3
20241122,105400,147020310,746,746,746,746,3
20241122,105300,147018072,746,746,746,746,1710
20241122,105200,145742412,748,748,748,748,20
20241122,105100,145727452,746,748,748,746,8
20241122,105000,145721474,748,746,748,746,910
20241122,104900,145042594,748,747,748,746,274
20241122,104800,144838181,748,748,748,746,2009
20241122,104700,143339449,748,748,748,748,51
20241122,104600,143301301,746,747,748,746,127
20241122,104500,143206433,747,747,748,747,402
20241122,104400,142906138,747,747,747,747,1
20241122,104300,142905391,748,748,748,748,6
20241122,104200,142900903,748,748,748,748,0
20241122,104100,142900903,748,748,748,748,1203
20241122,104000,142001059,748,748,748,748,1337
20241122,103900,141000983,748,748,748,748,90
20241122,103800,140933663,746,746,748,746,76
20241122,103700,140876943,748,748,748,748,1
20241122,103600,140876195,748,748,748,748,19
20241122,103500,140861983,748,748,748,748,0
20241122,103400,140861983,748,748,748,748,1
20241122,103300,140861235,748,748,748,748,0
20241122,103200,140861235,748,747,748,747,225
20241122,103100,140693035,747,747,747,747,0
20241122,103000,140693035,747,747,747,747,0
20241122,102900,140693035,747,747,747,747,200
20241122,102800,140543635,746,747,747,746,212
20241122,102700,140385433,748,747,748,746,646
20241122,102600,139902928,747,747,747,747,0
20241122,102500,139902928,747,747,747,747,0
20241122,102400,139902928,747,748,748,747,447
20241122,102300,139568969,747,748,748,747,5
20241122,102200,139565232,748,746,748,746,29922
20241122,102100,117236528,745,743,745,742,12030
20241122,102000,108286171,745,745,745,745,1
20241122,101900,108285426,745,744,745,744,271
20241122,101800,108083801,745,744,745,744,53
20241122,101700,108044368,744,744,744,744,3
20241122,101600,108042136,744,744,744,744,121
20241122,101500,107952112,744,745,745,744,7
20241122,101400,107946902,744,744,744,744,0
20241122,101300,107946902,744,745,745,744,147
20241122,101200,107837389,746,746,746,746,20
20241122,101100,107822469,747,744,747,743,10409
20241122,101000,100065606,744,744,744,744,1
20241122,100900,100064862,742,742,742,742,10433
20241122,100800,92323576,742,744,744,742,490
20241122,100700,91959593,744,745,745,744,520
20241122,100600,91572703,745,745,745,745,18214
20241122,100500,78003273,745,746,747,745,3401
20241122,100400,75468526,747,747,747,747,18
20241122,100300,75455080,746,746,746,746,358
20241122,100200,75188012,747,747,747,747,0
20241122,100100,75188012,747,747,747,747,122
20241122,100000,75096878,746,746,746,746,753
20241122,095900,74535140,747,746,747,745,2476
20241122,095800,72687148,746,746,746,746,4
20241122,095700,72684164,746,746,746,746,2000
20241122,095600,71192164,746,747,747,746,144
20241122,095500,71084731,749,749,749,749,0
20241122,095400,71084731,749,749,749,749,10
20241122,095300,71077241,747,747,747,747,39
20241122,095200,71048108,747,747,747,747,0
20241122,095100,71048108,747,747,747,747,55
20241122,095000,71007023,747,747,747,747,0
20241122,094900,71007023,747,747,747,747,0
20241122,094800,71007023,747,747,747,747,1000
20241122,094700,70260023,747,747,747,747,0
20241122,094600,70260023,747,747,747,747,2000
20241122,094500,68766023,747,749,749,747,3589
20241122,094400,66082679,749,749,749,749,5
20241122,094300,66078934,749,749,749,749,50
20241122,094200,66041484,749,749,750,748,2319
20241122,094100,64306789,749,749,750,748,3264
20241122,094000,61859220,749,750,750,749,4
20241122,093900,61856221,750,750,750,750,3
20241122,093800,61853971,749,748,750,748,56
20241122,093700,61812023,749,750,750,749,2
20241122,093600,61810524,750,750,750,749,716
20241122,093500,61274237,750,750,750,750,11
20241122,093400,61265987,748,748,748,748,100
20241122,093300,61191187,749,749,749,749,6000
20241122,093200,56697187,750,749,750,748,419
20241122,093100,56383594,749,750,750,749,34
20241122,093000,56358116,750,750,750,750,100
20241122,092900,56283116,750,749,750,748,3071
20241122,092800,53985947,749,749,749,749,13
20241122,092700,53976210,749,748,749,748,7
20241122,092600,53970972,747,747,748,747,3243
20241122,092500,51545451,747,750,752,747,4300
20241122,092400,48320140,750,746,750,746,63
20241122,092300,48272960,746,746,746,746,0
20241122,092200,48272960,746,747,752,746,7512
20241122,092100,42636012,745,745,745,745,111
20241122,092000,42553317,745,746,746,745,518
20241122,091900,42166894,746,747,747,744,261
20241122,091800,41972587,744,744,744,744,500
20241122,091700,41600587,744,744,744,744,0
20241122,091600,41600587,744,744,744,744,2
20241122,091500,41599099,747,742,747,742,3058
20241122,091400,39318013,742,743,743,738,25760
20241122,091300,20271747,743,743,743,743,0
20241122,091200,20271747,743,743,743,743,105
20241122,091100,20193732,746,744,746,744,910
20241122,091000,19516672,744,744,744,743,3320
20241122,090900,17046792,744,744,744,743,3
20241122,090800,17044561,740,744,744,740,1856
20241122,090700,15669447,744,745,745,744,12749
20241122,090600,6173176,746,746,746,746,1
20241122,090500,6172430,745,743,745,742,1671
20241122,090400,4928370,743,743,743,742,3538
20241122,090300,2300060,743,741,743,741,106
20241122,090200,2221304,741,744,744,741,40
20241122,090100,2191556,739,740,740,739,1646
20241122,090000,974804,744,739,744,739,1319