stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,185300,493809561,758,758,758,758,6820
20241129,185200,493809561,758,758,758,758,0
20241129,185100,493809561,758,758,758,758,0
20241129,185000,493809561,758,758,758,758,0
20241129,184900,493809561,758,758,758,758,0
20241129,184800,493809561,758,758,758,758,0
20241129,184700,493809561,758,758,758,758,0
20241129,184600,493809561,758,758,758,758,0
20241129,184500,493809561,758,758,758,758,0
20241129,184400,493809561,758,758,758,758,0
20241129,184300,493809561,758,758,758,758,0
20241129,184200,493809561,758,758,758,758,0
20241129,184100,493809561,758,758,758,758,0
20241129,184000,493809561,758,758,758,758,0
20241129,183900,493809561,758,758,758,758,0
20241129,183800,493809561,758,758,758,758,0
20241129,183700,493809561,758,758,758,758,0
20241129,183600,493809561,758,758,758,758,0
20241129,183500,493809561,758,758,758,758,0
20241129,183400,493809561,758,758,758,758,0
20241129,183300,493809561,758,758,758,758,0
20241129,183200,493809561,758,758,758,758,0
20241129,183100,493809561,758,758,758,758,0
20241129,183000,493809561,758,758,758,758,0
20241129,182900,493809561,758,758,758,758,0
20241129,182800,493809561,758,758,758,758,0
20241129,182700,493809561,758,758,758,758,0
20241129,182600,493809561,758,758,758,758,0
20241129,182500,493809561,758,758,758,758,0
20241129,182400,493809561,758,758,758,758,0
20241129,182300,493809561,758,758,758,758,6820
20241129,182200,493809561,758,758,758,758,0
20241129,182100,493809561,758,758,758,758,0
20241129,182000,493809561,758,758,758,758,0
20241129,181900,493809561,758,758,758,758,0
20241129,181800,493809561,758,758,758,758,0
20241129,181700,493809561,758,758,758,758,0
20241129,181600,493809561,758,758,758,758,0
20241129,181500,493809561,758,758,758,758,0
20241129,181400,493809561,758,758,758,758,0
20241129,181300,493809561,758,758,758,758,0
20241129,181200,493809561,758,758,758,758,0
20241129,181100,493809561,758,758,758,758,0
20241129,181000,493809561,758,758,758,758,0
20241129,180900,493809561,758,758,758,758,0
20241129,180800,493809561,758,758,758,758,0
20241129,180700,493809561,758,758,758,758,0
20241129,180600,493809561,758,758,758,758,0
20241129,180500,493809561,758,758,758,758,0
20241129,180400,493809561,758,758,758,758,0
20241129,180300,493809561,758,758,758,758,0
20241129,180200,493809561,758,758,758,758,0
20241129,180100,493809561,758,758,758,758,0
20241129,180000,493809561,758,758,758,758,0
20241129,175900,493809561,758,758,758,758,0
20241129,175800,493809561,758,758,758,758,0
20241129,175700,493809561,758,758,758,758,0
20241129,175600,493809561,758,758,758,758,0
20241129,175500,493809561,758,758,758,758,0
20241129,175400,493809561,758,758,758,758,0
20241129,175300,493809561,758,758,758,758,6820
20241129,175200,493809561,758,758,758,758,0
20241129,175100,493809561,758,758,758,758,0
20241129,175000,493809561,758,758,758,758,0
20241129,174900,493809561,758,758,758,758,0
20241129,174800,493809561,758,758,758,758,0
20241129,174700,493809561,758,758,758,758,0
20241129,174600,493809561,758,758,758,758,0
20241129,174500,493809561,758,758,758,758,0
20241129,174400,493809561,758,758,758,758,0
20241129,174300,493809561,758,758,758,758,0
20241129,174200,493809561,758,758,758,758,0
20241129,174100,493809561,758,758,758,758,0
20241129,174000,493809561,758,758,758,758,0
20241129,173900,493809561,758,758,758,758,0
20241129,173800,493809561,758,758,758,758,0
20241129,173700,493809561,758,758,758,758,0
20241129,173600,493809561,758,758,758,758,0
20241129,173500,493809561,758,758,758,758,0
20241129,173400,493809561,758,758,758,758,0
20241129,173300,493809561,758,758,758,758,0
20241129,173200,493809561,758,758,758,758,0
20241129,173100,493809561,758,758,758,758,0
20241129,173000,493809561,758,758,758,758,0
20241129,172900,493809561,758,758,758,758,0
20241129,172800,493809561,758,758,758,758,0
20241129,172700,493809561,758,758,758,758,0
20241129,172600,493809561,758,758,758,758,0
20241129,172500,493809561,758,758,758,758,0
20241129,172400,493809561,758,758,758,758,0
20241129,172300,493809561,758,758,758,758,6820
20241129,172200,493809561,758,758,758,758,0
20241129,172100,493809561,758,758,758,758,0
20241129,172000,493809561,758,758,758,758,0
20241129,171900,493809561,758,758,758,758,0
20241129,171800,493809561,758,758,758,758,0
20241129,171700,493809561,758,758,758,758,0
20241129,171600,493809561,758,758,758,758,0
20241129,171500,493809561,758,758,758,758,0
20241129,171400,493809561,758,758,758,758,0
20241129,171300,493809561,758,758,758,758,0
20241129,171200,493809561,758,758,758,758,0
20241129,171100,493809561,758,758,758,758,0
20241129,171000,493809561,758,758,758,758,0
20241129,170900,493809561,758,758,758,758,0
20241129,170800,493809561,758,758,758,758,0
20241129,170700,493809561,758,758,758,758,0
20241129,170600,493809561,758,758,758,758,0
20241129,170500,493809561,758,758,758,758,0
20241129,170400,493809561,758,758,758,758,0
20241129,170300,493809561,758,758,758,758,0
20241129,170200,493809561,758,758,758,758,0
20241129,170100,493809561,758,758,758,758,0
20241129,170000,493809561,758,758,758,758,0
20241129,165900,493809561,758,758,758,758,0
20241129,165800,493809561,758,758,758,758,0
20241129,165700,493809561,758,758,758,758,0
20241129,165600,493809561,758,758,758,758,0
20241129,165500,493809561,758,758,758,758,0
20241129,165400,493809561,758,758,758,758,0
20241129,165300,493809561,758,758,758,758,6820
20241129,165200,493809561,758,758,758,758,0
20241129,165100,493809561,758,758,758,758,0
20241129,165000,493809561,758,758,758,758,0
20241129,164900,493809561,758,758,758,758,0
20241129,164800,493809561,758,758,758,758,0
20241129,164700,493809561,758,758,758,758,0
20241129,164600,493809561,758,758,758,758,0
20241129,164500,493809561,758,758,758,758,0
20241129,164400,493809561,758,758,758,758,0
20241129,164300,493809561,758,758,758,758,0
20241129,164200,493809561,758,758,758,758,0
20241129,164100,493809561,758,758,758,758,0
20241129,164000,493809561,758,758,758,758,0
20241129,163900,493809561,758,758,758,758,0
20241129,163800,493809561,758,758,758,758,0
20241129,163700,493809561,758,758,758,758,0
20241129,163600,493809561,758,758,758,758,0
20241129,163500,493809561,758,758,758,758,0
20241129,163400,493809561,758,758,758,758,0
20241129,163300,493809561,758,758,758,758,0
20241129,163200,493809561,758,758,758,758,0
20241129,163100,493809561,758,758,758,758,0
20241129,163000,493809561,758,758,758,758,0
20241129,162900,493809561,758,758,758,758,0
20241129,162800,493809561,758,758,758,758,0
20241129,162700,493809561,758,758,758,758,0
20241129,162600,493809561,758,758,758,758,0
20241129,162500,493809561,758,758,758,758,0
20241129,162400,493809561,758,758,758,758,0
20241129,162300,493809561,758,758,758,758,6820
20241129,162200,493809561,758,758,758,758,0
20241129,162100,493809561,758,758,758,758,0
20241129,162000,493809561,758,758,758,758,0
20241129,161900,493809561,758,758,758,758,0
20241129,161800,493809561,758,758,758,758,0
20241129,161700,493809561,758,758,758,758,0
20241129,161600,493809561,758,758,758,758,0
20241129,161500,493809561,758,758,758,758,0
20241129,161400,493809561,758,758,758,758,0
20241129,161300,493809561,758,758,758,758,0
20241129,161200,493809561,758,758,758,758,0
20241129,161100,493809561,758,758,758,758,0
20241129,161000,493809561,758,758,758,758,0
20241129,160900,493809561,758,758,758,758,0
20241129,160800,493809561,758,758,758,758,0
20241129,160700,493809561,758,758,758,758,0
20241129,160600,493809561,758,758,758,758,0
20241129,160500,493809561,758,758,758,758,0
20241129,160400,493809561,758,758,758,758,0
20241129,160300,493809561,758,758,758,758,0
20241129,160200,493809561,758,758,758,758,0
20241129,160100,493809561,758,758,758,758,0
20241129,160000,493809561,758,758,758,758,0
20241129,155900,493809561,758,758,758,758,0
20241129,155800,493809561,758,758,758,758,0
20241129,155700,493809561,758,758,758,758,0
20241129,155600,493809561,758,758,758,758,0
20241129,155500,493809561,758,758,758,758,0
20241129,155400,493809561,758,758,758,758,0
20241129,155300,493809561,758,758,758,758,6820
20241129,155200,493809561,758,758,758,758,0
20241129,155100,493809561,758,758,758,758,0
20241129,155000,493809561,758,758,758,758,0
20241129,154900,493809561,758,758,758,758,0
20241129,154800,493809561,758,758,758,758,0
20241129,154700,493809561,758,758,758,758,0
20241129,154600,493809561,758,758,758,758,0
20241129,154500,493809561,758,758,758,758,0
20241129,154400,493809561,758,758,758,758,0
20241129,154300,493809561,758,758,758,758,0
20241129,154200,493809561,758,758,758,758,0
20241129,154100,493809561,758,758,758,758,0
20241129,154000,493809561,758,758,758,758,0
20241129,153900,493809561,758,758,758,758,0
20241129,153800,493809561,758,758,758,758,0
20241129,153700,493809561,758,758,758,758,0
20241129,153600,493809561,758,758,758,758,0
20241129,153500,493809561,758,758,758,758,0
20241129,153400,493809561,758,758,758,758,0
20241129,153300,493809561,758,758,758,758,0
20241129,153200,493809561,758,758,758,758,0
20241129,153100,493809561,758,758,758,758,0
20241129,153000,493809561,758,758,758,758,6820
20241129,152900,488640001,758,758,758,758,0
20241129,152800,488640001,758,758,758,758,0
20241129,152700,488640001,758,758,758,758,0
20241129,152600,488640001,758,758,758,758,0
20241129,152500,488640001,758,758,758,758,0
20241129,152400,488640001,758,758,758,758,0
20241129,152300,488640001,758,758,758,758,0
20241129,152200,488640001,758,758,758,758,0
20241129,152100,488640001,758,758,758,758,0
20241129,152000,488640001,758,758,758,758,0
20241129,151900,488640001,758,758,758,758,1
20241129,151800,488639243,758,758,758,754,3651
20241129,151700,485877310,758,758,758,758,0
20241129,151600,485877310,758,758,758,758,4930
20241129,151500,482140370,758,758,758,758,3
20241129,151400,482138096,758,758,758,755,1392
20241129,151300,481085977,758,758,758,758,1571
20241129,151200,479895159,758,759,760,758,2089
20241129,151100,478311548,760,760,760,760,0
20241129,151000,478311548,760,760,760,758,3492
20241129,150900,475664576,760,758,760,758,313
20241129,150800,475426838,760,760,760,758,1303
20241129,150700,474439158,757,757,758,757,2210
20241129,150600,472765073,757,757,757,757,728
20241129,150500,472213977,757,757,757,756,319
20241129,150400,471972697,759,757,759,757,13004
20241129,150300,462112316,757,757,757,757,213
20241129,150200,461951075,757,757,757,757,336
20241129,150100,461696723,756,755,756,755,1282
20241129,150000,460727579,755,755,755,755,1639
20241129,145900,459490134,754,754,754,754,1847
20241129,145800,458097496,753,753,753,753,740
20241129,145700,457540276,752,752,752,752,0
20241129,145600,457540276,752,752,752,752,0
20241129,145500,457540276,752,752,752,752,1500
20241129,145400,456412276,752,755,755,752,2100
20241129,145300,454832768,755,755,755,755,1468
20241129,145200,453724428,751,755,755,751,5339
20241129,145100,449700044,755,757,757,755,5494
20241129,145000,445550368,757,757,757,757,12
20241129,144900,445541284,757,757,757,757,0
20241129,144800,445541284,757,757,757,757,2113
20241129,144700,443941743,757,757,757,757,2110
20241129,144600,442344473,757,755,757,755,4010
20241129,144500,439310605,755,755,755,755,358
20241129,144400,439040315,755,756,756,755,92
20241129,144300,438970831,756,756,756,756,1
20241129,144200,438970075,751,751,751,751,0
20241129,144100,438970075,751,758,758,751,51910
20241129,144000,399890819,757,759,759,757,1440
20241129,143900,398799732,759,759,759,759,2
20241129,143800,398798214,759,759,759,759,247
20241129,143700,398610741,758,761,761,758,8757
20241129,143600,391967708,759,759,759,759,0
20241129,143500,391967708,759,760,760,759,11000
20241129,143400,383615700,761,761,761,761,9
20241129,143300,383608851,761,760,761,760,274
20241129,143200,383400609,760,761,761,760,3683
20241129,143100,380597856,762,762,762,762,1307
20241129,143000,379601922,762,762,762,762,82
20241129,142900,379539438,763,762,763,762,74
20241129,142800,379483049,762,762,762,762,2514
20241129,142700,377567381,762,762,762,762,513
20241129,142600,377176475,762,762,762,762,2080
20241129,142500,375591515,763,763,763,763,0
20241129,142400,375591515,763,763,763,763,200
20241129,142300,375438915,763,763,763,763,150
20241129,142200,375324465,763,763,763,763,0
20241129,142100,375324465,763,763,763,763,0
20241129,142000,375324465,763,764,764,763,5011
20241129,141900,371500772,764,764,764,764,33
20241129,141800,371475560,763,765,765,763,1124
20241129,141700,370617946,763,764,764,763,1353
20241129,141600,369585605,764,764,764,764,0
20241129,141500,369585605,764,764,764,764,2981
20241129,141400,367308121,765,765,765,765,100
20241129,141300,367231621,764,764,764,764,0
20241129,141200,367231621,764,764,764,764,0
20241129,141100,367231621,764,764,764,764,272
20241129,141000,367023813,764,764,764,764,200
20241129,140900,366871013,764,764,764,764,200
20241129,140800,366718213,765,765,765,765,201
20241129,140700,366564448,763,763,763,763,217
20241129,140600,366398877,764,764,764,764,14
20241129,140500,366388181,764,764,764,764,4
20241129,140400,366385125,764,764,764,764,150
20241129,140300,366270525,764,764,764,764,0
20241129,140200,366270525,764,764,764,764,1
20241129,140100,366269761,762,762,762,762,0
20241129,140000,366269761,762,764,764,762,1628
20241129,135900,365027628,766,766,766,766,88
20241129,135800,364960220,766,766,766,766,1553
20241129,135700,363770622,764,764,764,764,19
20241129,135600,363756106,764,764,764,764,1
20241129,135500,363755342,764,764,764,764,0
20241129,135400,363755342,764,764,764,764,5
20241129,135300,363751522,763,763,763,763,58
20241129,135200,363707268,763,766,766,763,251
20241129,135100,363515728,766,766,766,766,0
20241129,135000,363515728,766,766,766,766,35
20241129,134900,363488918,763,763,763,763,1
20241129,134800,363488155,763,763,763,763,1678
20241129,134700,362207841,763,763,763,763,0
20241129,134600,362207841,763,766,766,763,101
20241129,134500,362130775,763,763,763,763,0
20241129,134400,362130775,763,763,763,763,0
20241129,134300,362130775,763,767,767,763,277
20241129,134200,361919412,763,766,766,763,3000
20241129,134100,359629197,768,766,768,765,1003
20241129,134000,358861875,766,766,766,766,1
20241129,133900,358861109,765,765,765,765,0
20241129,133800,358861109,765,765,765,765,0
20241129,133700,358861109,765,765,765,765,0
20241129,133600,358861109,765,765,765,765,0
20241129,133500,358861109,765,767,768,765,250
20241129,133400,358669846,766,766,766,766,0
20241129,133300,358669846,766,766,766,766,101
20241129,133200,358592480,766,766,766,766,0
20241129,133100,358592480,766,766,766,766,0
20241129,133000,358592480,766,768,768,766,1016
20241129,132900,357814192,768,768,768,768,0
20241129,132800,357814192,768,768,768,768,0
20241129,132700,357814192,768,768,768,768,3
20241129,132600,357811888,767,765,768,764,1004
20241129,132500,357044022,765,765,765,765,0
20241129,132400,357044022,765,765,765,765,65
20241129,132300,356994297,765,765,765,765,1
20241129,132200,356993532,765,766,766,765,1120
20241129,132100,356136729,768,768,768,768,0
20241129,132000,356136729,768,768,768,768,2678
20241129,131900,354080025,767,765,767,765,6626
20241129,131800,349001615,765,764,765,764,5003
20241129,131700,345178441,764,764,764,764,0
20241129,131600,345178441,764,764,764,764,169
20241129,131500,345049325,763,763,763,763,0
20241129,131400,345049325,763,763,763,763,1203
20241129,131300,344131436,763,763,763,763,79
20241129,131200,344071159,763,763,763,763,863
20241129,131100,343412690,763,763,763,763,112
20241129,131000,343327234,763,763,763,763,18
20241129,130900,343313500,763,763,763,763,1
20241129,130800,343312737,762,762,762,762,0
20241129,130700,343312737,762,763,763,762,3300
20241129,130600,340795137,762,762,763,762,1105
20241129,130500,339953122,763,762,763,762,2
20241129,130400,339951597,762,762,762,762,1
20241129,130300,339950835,761,761,761,761,0
20241129,130200,339950835,761,762,762,761,321
20241129,130100,339706539,762,763,763,762,3
20241129,130000,339704251,763,763,763,763,0
20241129,125900,339704251,763,763,763,763,0
20241129,125800,339704251,763,763,763,763,0
20241129,125700,339704251,763,763,763,763,0
20241129,125600,339704251,763,763,763,763,82
20241129,125500,339641685,763,763,763,763,0
20241129,125400,339641685,763,763,763,763,0
20241129,125300,339641685,763,763,763,763,0
20241129,125200,339641685,763,763,763,763,0
20241129,125100,339641685,763,763,763,763,10
20241129,125000,339634055,764,764,764,764,0
20241129,124900,339634055,764,764,764,764,71
20241129,124800,339579811,764,761,764,761,1359
20241129,124700,338542306,761,761,761,761,63
20241129,124600,338494363,762,762,762,762,0
20241129,124500,338494363,762,762,762,762,5
20241129,124400,338490553,763,763,763,763,2
20241129,124300,338489027,763,763,763,763,0
20241129,124200,338489027,763,763,763,763,0
20241129,124100,338489027,763,763,763,763,1
20241129,124000,338488264,760,761,761,760,1000
20241129,123900,337728012,763,763,763,763,1
20241129,123800,337727249,764,764,764,761,1001
20241129,123700,336965385,762,762,762,762,100
20241129,123600,336889185,762,762,762,762,0
20241129,123500,336889185,762,763,764,761,1107
20241129,123400,336045604,763,764,764,763,344
20241129,123300,335783032,764,764,764,764,50
20241129,123200,335744832,764,763,764,763,73
20241129,123100,335689113,764,764,764,764,1
20241129,123000,335688349,763,764,764,763,4
20241129,122900,335685296,764,764,764,764,1115
20241129,122800,334833436,764,764,764,764,1
20241129,122700,334832672,763,763,763,763,0
20241129,122600,334832672,763,763,763,763,2069
20241129,122500,333254025,763,763,763,763,0
20241129,122400,333254025,763,763,763,763,120
20241129,122300,333162465,763,763,763,763,901
20241129,122200,332475002,763,763,763,763,553
20241129,122100,332053063,763,764,764,763,289
20241129,122000,331832546,762,763,764,762,1005
20241129,121900,331064821,763,763,763,763,3
20241129,121800,331062532,763,763,763,763,0
20241129,121700,331062532,763,763,763,763,0
20241129,121600,331062532,763,763,763,763,0
20241129,121500,331062532,763,763,763,763,16
20241129,121400,331050324,763,763,763,763,16
20241129,121300,331038116,763,763,763,763,16
20241129,121200,331025908,763,763,763,763,508
20241129,121100,330638304,763,763,763,763,0
20241129,121000,330638304,763,764,764,763,41
20241129,120900,330607018,764,764,764,764,0
20241129,120800,330607018,764,764,764,764,1200
20241129,120700,329690218,763,763,763,763,2152
20241129,120600,328048242,763,763,763,763,23
20241129,120500,328030693,763,763,763,763,0
20241129,120400,328030693,763,761,763,761,4011
20241129,120300,324975331,760,761,761,760,1200
20241129,120200,324063330,763,763,763,763,0
20241129,120100,324063330,763,763,763,763,0
20241129,120000,324063330,763,763,763,763,38
20241129,115900,324034336,760,759,760,759,11400
20241129,115800,315370436,757,757,757,757,0
20241129,115700,315370436,757,760,760,757,430
20241129,115600,315044009,760,760,760,760,8
20241129,115500,315037929,760,760,760,760,114
20241129,115400,314951289,757,760,760,757,701
20241129,115300,314419012,760,760,760,760,400
20241129,115200,314115012,759,759,759,759,304
20241129,115100,313884276,759,759,759,759,0
20241129,115000,313884276,759,760,760,759,547
20241129,114900,313469093,760,760,760,760,118
20241129,114800,313379413,760,759,760,757,609
20241129,114700,312918367,759,758,759,758,202
20241129,114600,312765250,758,758,758,758,3104
20241129,114500,310412418,758,758,758,758,637
20241129,114400,309929572,756,756,756,756,1000
20241129,114300,309173572,756,756,756,756,2
20241129,114200,309172060,756,756,756,756,136
20241129,114100,309069244,758,757,758,755,14001
20241129,114000,298489276,758,758,758,758,4
20241129,113900,298486244,758,760,760,758,827
20241129,113800,297858124,760,759,760,759,3658
20241129,113700,295081044,759,759,759,759,2000
20241129,113600,293563044,759,759,759,757,18764
20241129,113500,279321384,757,758,758,757,3202
20241129,113400,276897420,758,758,758,758,7
20241129,113300,276892114,757,757,757,757,0
20241129,113200,276892114,757,757,757,757,0
20241129,113100,276892114,757,757,757,757,238
20241129,113000,276711948,757,757,757,757,0
20241129,112900,276711948,757,757,757,757,4
20241129,112800,276708920,757,757,757,757,3
20241129,112700,276706649,757,758,758,757,763
20241129,112600,276128958,757,757,757,757,90
20241129,112500,276060828,757,757,757,757,100
20241129,112400,275985128,759,759,759,759,124
20241129,112300,275891012,759,759,759,759,1
20241129,112200,275890253,757,757,757,757,0
20241129,112100,275890253,757,757,757,757,404
20241129,112000,275584425,759,759,759,759,0
20241129,111900,275584425,759,759,759,759,0
20241129,111800,275584425,759,760,760,759,1814
20241129,111700,274206285,760,760,760,760,7
20241129,111600,274200965,760,760,760,760,101
20241129,111500,274124205,757,757,757,757,1342
20241129,111400,273108311,760,760,760,760,18
20241129,111300,273094631,757,757,757,757,1179
20241129,111200,272202128,760,760,760,760,100
20241129,111100,272126128,760,760,760,758,115
20241129,111000,272038938,759,757,759,757,1187
20241129,110900,271140363,759,760,760,758,164
20241129,110800,271015883,760,760,760,760,135
20241129,110700,270913283,760,760,760,760,1
20241129,110600,270912523,757,756,757,756,2518
20241129,110500,269006797,756,756,757,756,1009
20241129,110400,268243985,756,756,757,756,8206
20241129,110300,262039327,757,757,757,756,42
20241129,110200,262007571,756,756,756,756,251
20241129,110100,261817815,757,757,757,757,5
20241129,110000,261814030,757,757,757,757,1508
20241129,105900,260672474,757,757,757,756,8496
20241129,105800,254242238,759,760,760,759,123
20241129,105700,254148880,759,759,759,759,58
20241129,105600,254104858,759,757,759,757,11356
20241129,105500,245498871,757,759,759,757,1622
20241129,105400,244270226,758,758,758,758,53
20241129,105300,244230052,759,759,759,759,0
20241129,105200,244230052,759,759,759,759,2
20241129,105100,244228534,760,760,760,758,516
20241129,105000,243836376,760,758,760,758,225
20241129,104900,243665734,757,757,757,757,10005
20241129,104800,236091949,757,757,757,757,0
20241129,104700,236091949,757,759,759,757,10674
20241129,104600,227998831,762,762,762,762,3054
20241129,104500,225671683,760,762,762,760,929
20241129,104400,224965595,760,760,760,760,130
20241129,104300,224866795,764,764,764,764,5
20241129,104200,224862975,760,760,760,759,5518
20241129,104100,220674809,760,759,760,759,1167
20241129,104000,219789055,759,760,760,759,6867
20241129,103900,214576566,764,761,764,759,3008
20241129,103800,212292889,760,760,760,760,1680
20241129,103700,211016089,760,760,760,760,2643
20241129,103600,209007409,761,761,761,761,1283
20241129,103500,208031046,761,761,761,760,5600
20241129,103400,203773842,761,761,761,761,1
20241129,103300,203773081,761,763,763,761,4076
20241129,103200,200669095,764,764,764,764,1
20241129,103100,200668331,764,764,764,764,2
20241129,103000,200666803,764,763,764,763,8
20241129,102900,200660697,764,764,764,764,101
20241129,102800,200583533,764,764,764,764,226
20241129,102700,200410869,764,764,764,764,1106
20241129,102600,199565885,764,764,764,762,25
20241129,102500,199546787,764,764,764,764,2022
20241129,102400,198001979,764,764,764,761,1532
20241129,102300,196835924,764,764,764,764,0
20241129,102200,196835924,764,764,764,764,1
20241129,102100,196835160,764,763,764,763,2
20241129,102000,196833633,764,762,764,762,1016
20241129,101900,196059409,764,764,764,764,11
20241129,101800,196051005,761,761,761,761,46
20241129,101700,196015999,761,764,764,761,396
20241129,101600,195714620,760,761,761,760,4646
20241129,101500,192183617,765,765,765,765,2
20241129,101400,192182087,765,765,765,765,5595
20241129,101300,187901912,765,765,765,765,1169
20241129,101200,187007627,765,765,765,765,1
20241129,101100,187006862,764,759,764,759,1120
20241129,101000,186152924,759,760,760,759,44
20241129,100900,186119498,759,763,763,759,3465
20241129,100800,183487276,764,764,764,764,6
20241129,100700,183482692,764,763,764,761,79
20241129,100600,183422552,764,762,764,762,281
20241129,100500,183208428,764,761,764,761,312
20241129,100400,182970988,761,760,761,759,860
20241129,100300,182317925,760,762,762,760,49634
20241129,100200,144573055,763,763,763,763,238
20241129,100100,144391461,762,762,762,762,2382
20241129,100000,142576377,762,762,762,762,65
20241129,095900,142526847,760,762,762,760,6593
20241129,095800,137511513,762,762,762,762,1324
20241129,095700,136502625,762,761,762,761,406
20241129,095600,136193303,761,762,762,761,3379
20241129,095500,133621246,761,763,763,761,3755
20241129,095400,130759829,763,766,766,763,352
20241129,095300,130491250,766,767,767,763,4867
20241129,095200,126777715,767,764,767,764,9526
20241129,095100,119498351,764,764,764,764,0
20241129,095000,119498351,764,764,764,764,661
20241129,094900,118993347,768,767,768,766,3191
20241129,094800,116545768,767,765,767,765,611
20241129,094700,116077291,765,765,765,765,226
20241129,094600,115904401,767,764,767,764,484
20241129,094500,115533710,767,764,767,764,135
20241129,094400,115430441,767,765,767,764,1860
20241129,094300,114007818,765,765,765,765,0
20241129,094200,114007818,765,764,765,764,621
20241129,094100,113532764,764,764,764,764,5
20241129,094000,113528944,765,765,765,764,2012
20241129,093900,111990764,765,765,765,764,3221
20241129,093800,109526701,765,766,766,765,1020
20241129,093700,108746398,765,766,766,765,73
20241129,093600,108690481,766,766,766,766,204
20241129,093500,108534217,766,766,767,766,1032
20241129,093400,107743703,767,766,770,766,5717
20241129,093300,103362641,770,767,771,765,13660
20241129,093200,92852606,767,765,767,765,11
20241129,093100,92844171,766,766,766,766,2190
20241129,093000,91166631,766,766,766,766,211
20241129,092900,91005005,765,764,765,763,3401
20241129,092800,88408588,763,763,763,763,0
20241129,092700,88408588,763,766,766,763,3057
20241129,092600,86075053,764,764,764,764,7
20241129,092500,86069705,763,762,763,762,1841
20241129,092400,84666783,764,764,766,762,4923
20241129,092300,80910502,767,767,767,767,0
20241129,092200,80910502,767,767,767,767,0
20241129,092100,80910502,767,766,767,764,5025
20241129,092000,77070148,767,765,767,765,932
20241129,091900,76356947,766,767,767,766,1750
20241129,091800,75016364,767,768,768,767,1076
20241129,091700,74191070,768,771,771,768,510
20241129,091600,73798541,771,771,771,771,5
20241129,091500,73794686,776,777,777,770,391
20241129,091400,73491338,777,767,777,767,4044
20241129,091300,70383220,767,769,776,767,490
20241129,091200,70005226,776,770,776,770,164
20241129,091100,69878046,776,765,776,764,8328
20241129,091000,63488447,768,765,768,764,8993
20241129,090900,56606537,765,767,769,765,4248
20241129,090800,53351645,768,771,771,766,3007
20241129,090700,51043482,768,777,777,768,29534
20241129,090600,28291832,778,774,778,772,2058
20241129,090500,26701217,774,779,779,774,1933
20241129,090400,25201072,779,779,779,779,101
20241129,090300,25122393,779,777,782,776,17453
20241129,090200,11524860,777,777,778,777,28
20241129,090100,11503093,776,774,776,771,2382
20241129,090000,9665562,775,779,780,775,12431