stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193300,941193565,714,714,714,714,20272
20241122,193200,941193565,714,714,714,714,0
20241122,193100,941193565,714,714,714,714,0
20241122,193000,941193565,714,714,714,714,0
20241122,192900,941193565,714,714,714,714,0
20241122,192800,941193565,714,714,714,714,0
20241122,192700,941193565,714,714,714,714,0
20241122,192600,941193565,714,714,714,714,0
20241122,192500,941193565,714,714,714,714,0
20241122,192400,941193565,714,714,714,714,0
20241122,192300,941193565,714,714,714,714,0
20241122,192200,941193565,714,714,714,714,0
20241122,192100,941193565,714,714,714,714,0
20241122,192000,941193565,714,714,714,714,0
20241122,191900,941193565,714,714,714,714,0
20241122,191800,941193565,714,714,714,714,0
20241122,191700,941193565,714,714,714,714,0
20241122,191600,941193565,714,714,714,714,0
20241122,191500,941193565,714,714,714,714,0
20241122,191400,941193565,714,714,714,714,0
20241122,191300,941193565,714,714,714,714,0
20241122,191200,941193565,714,714,714,714,0
20241122,191100,941193565,714,714,714,714,0
20241122,191000,941193565,714,714,714,714,0
20241122,190900,941193565,714,714,714,714,0
20241122,190800,941193565,714,714,714,714,0
20241122,190700,941193565,714,714,714,714,0
20241122,190600,941193565,714,714,714,714,0
20241122,190500,941193565,714,714,714,714,0
20241122,190400,941193565,714,714,714,714,0
20241122,190300,941193565,714,714,714,714,20272
20241122,190200,941193565,714,714,714,714,0
20241122,190100,941193565,714,714,714,714,0
20241122,190000,941193565,714,714,714,714,0
20241122,185900,941193565,714,714,714,714,0
20241122,185800,941193565,714,714,714,714,0
20241122,185700,941193565,714,714,714,714,0
20241122,185600,941193565,714,714,714,714,0
20241122,185500,941193565,714,714,714,714,0
20241122,185400,941193565,714,714,714,714,0
20241122,185300,941193565,714,714,714,714,0
20241122,185200,941193565,714,714,714,714,0
20241122,185100,941193565,714,714,714,714,0
20241122,185000,941193565,714,714,714,714,0
20241122,184900,941193565,714,714,714,714,0
20241122,184800,941193565,714,714,714,714,0
20241122,184700,941193565,714,714,714,714,0
20241122,184600,941193565,714,714,714,714,0
20241122,184500,941193565,714,714,714,714,0
20241122,184400,941193565,714,714,714,714,0
20241122,184300,941193565,714,714,714,714,0
20241122,184200,941193565,714,714,714,714,0
20241122,184100,941193565,714,714,714,714,0
20241122,184000,941193565,714,714,714,714,0
20241122,183900,941193565,714,714,714,714,0
20241122,183800,941193565,714,714,714,714,0
20241122,183700,941193565,714,714,714,714,0
20241122,183600,941193565,714,714,714,714,0
20241122,183500,941193565,714,714,714,714,0
20241122,183400,941193565,714,714,714,714,0
20241122,183300,941193565,714,714,714,714,20272
20241122,183200,941193565,714,714,714,714,0
20241122,183100,941193565,714,714,714,714,0
20241122,183000,941193565,714,714,714,714,0
20241122,182900,941193565,714,714,714,714,0
20241122,182800,941193565,714,714,714,714,0
20241122,182700,941193565,714,714,714,714,0
20241122,182600,941193565,714,714,714,714,0
20241122,182500,941193565,714,714,714,714,0
20241122,182400,941193565,714,714,714,714,0
20241122,182300,941193565,714,714,714,714,0
20241122,182200,941193565,714,714,714,714,0
20241122,182100,941193565,714,714,714,714,0
20241122,182000,941193565,714,714,714,714,0
20241122,181900,941193565,714,714,714,714,0
20241122,181800,941193565,714,714,714,714,0
20241122,181700,941193565,714,714,714,714,0
20241122,181600,941193565,714,714,714,714,0
20241122,181500,941193565,714,714,714,714,0
20241122,181400,941193565,714,714,714,714,0
20241122,181300,941193565,714,714,714,714,0
20241122,181200,941193565,714,714,714,714,0
20241122,181100,941193565,714,714,714,714,0
20241122,181000,941193565,714,714,714,714,0
20241122,180900,941193565,714,714,714,714,0
20241122,180800,941193565,714,714,714,714,0
20241122,180700,941193565,714,714,714,714,0
20241122,180600,941193565,714,714,714,714,0
20241122,180500,941193565,714,714,714,714,0
20241122,180400,941193565,714,714,714,714,0
20241122,180300,941193565,714,714,714,714,20272
20241122,180200,941193565,714,714,714,714,0
20241122,180100,941193565,714,714,714,714,0
20241122,180000,941193565,714,714,714,714,0
20241122,175900,941193565,714,714,714,714,0
20241122,175800,941193565,714,714,714,714,0
20241122,175700,941193565,714,714,714,714,0
20241122,175600,941193565,714,714,714,714,0
20241122,175500,941193565,714,714,714,714,0
20241122,175400,941193565,714,714,714,714,0
20241122,175300,941193565,714,714,714,714,0
20241122,175200,941193565,714,714,714,714,0
20241122,175100,941193565,714,714,714,714,0
20241122,175000,941193565,714,714,714,714,0
20241122,174900,941193565,714,714,714,714,0
20241122,174800,941193565,714,714,714,714,0
20241122,174700,941193565,714,714,714,714,0
20241122,174600,941193565,714,714,714,714,0
20241122,174500,941193565,714,714,714,714,0
20241122,174400,941193565,714,714,714,714,0
20241122,174300,941193565,714,714,714,714,0
20241122,174200,941193565,714,714,714,714,0
20241122,174100,941193565,714,714,714,714,0
20241122,174000,941193565,714,714,714,714,0
20241122,173900,941193565,714,714,714,714,0
20241122,173800,941193565,714,714,714,714,0
20241122,173700,941193565,714,714,714,714,0
20241122,173600,941193565,714,714,714,714,0
20241122,173500,941193565,714,714,714,714,0
20241122,173400,941193565,714,714,714,714,0
20241122,173300,941193565,714,714,714,714,20272
20241122,173200,941193565,714,714,714,714,0
20241122,173100,941193565,714,714,714,714,0
20241122,173000,941193565,714,714,714,714,0
20241122,172900,941193565,714,714,714,714,0
20241122,172800,941193565,714,714,714,714,0
20241122,172700,941193565,714,714,714,714,0
20241122,172600,941193565,714,714,714,714,0
20241122,172500,941193565,714,714,714,714,0
20241122,172400,941193565,714,714,714,714,0
20241122,172300,941193565,714,714,714,714,0
20241122,172200,941193565,714,714,714,714,0
20241122,172100,941193565,714,714,714,714,0
20241122,172000,941193565,714,714,714,714,0
20241122,171900,941193565,714,714,714,714,0
20241122,171800,941193565,714,714,714,714,0
20241122,171700,941193565,714,714,714,714,0
20241122,171600,941193565,714,714,714,714,0
20241122,171500,941193565,714,714,714,714,0
20241122,171400,941193565,714,714,714,714,0
20241122,171300,941193565,714,714,714,714,0
20241122,171200,941193565,714,714,714,714,0
20241122,171100,941193565,714,714,714,714,0
20241122,171000,941193565,714,714,714,714,0
20241122,170900,941193565,714,714,714,714,0
20241122,170800,941193565,714,714,714,714,0
20241122,170700,941193565,714,714,714,714,0
20241122,170600,941193565,714,714,714,714,0
20241122,170500,941193565,714,714,714,714,0
20241122,170400,941193565,714,714,714,714,0
20241122,170300,941193565,714,714,714,714,20272
20241122,170200,941193565,714,714,714,714,0
20241122,170100,941193565,714,714,714,714,0
20241122,170000,941193565,714,714,714,714,0
20241122,165900,941193565,714,714,714,714,0
20241122,165800,941193565,714,714,714,714,0
20241122,165700,941193565,714,714,714,714,0
20241122,165600,941193565,714,714,714,714,0
20241122,165500,941193565,714,714,714,714,0
20241122,165400,941193565,714,714,714,714,0
20241122,165300,941193565,714,714,714,714,0
20241122,165200,941193565,714,714,714,714,0
20241122,165100,941193565,714,714,714,714,0
20241122,165000,941193565,714,714,714,714,0
20241122,164900,941193565,714,714,714,714,0
20241122,164800,941193565,714,714,714,714,0
20241122,164700,941193565,714,714,714,714,0
20241122,164600,941193565,714,714,714,714,0
20241122,164500,941193565,714,714,714,714,0
20241122,164400,941193565,714,714,714,714,0
20241122,164300,941193565,714,714,714,714,0
20241122,164200,941193565,714,714,714,714,0
20241122,164100,941193565,714,714,714,714,0
20241122,164000,941193565,714,714,714,714,0
20241122,163900,941193565,714,714,714,714,0
20241122,163800,941193565,714,714,714,714,0
20241122,163700,941193565,714,714,714,714,0
20241122,163600,941193565,714,714,714,714,0
20241122,163500,941193565,714,714,714,714,0
20241122,163400,941193565,714,714,714,714,0
20241122,163300,941193565,714,714,714,714,20272
20241122,163200,941193565,714,714,714,714,0
20241122,163100,941193565,714,714,714,714,0
20241122,163000,941193565,714,714,714,714,0
20241122,162900,941193565,714,714,714,714,0
20241122,162800,941193565,714,714,714,714,0
20241122,162700,941193565,714,714,714,714,0
20241122,162600,941193565,714,714,714,714,0
20241122,162500,941193565,714,714,714,714,0
20241122,162400,941193565,714,714,714,714,0
20241122,162300,941193565,714,714,714,714,0
20241122,162200,941193565,714,714,714,714,0
20241122,162100,941193565,714,714,714,714,0
20241122,162000,941193565,714,714,714,714,0
20241122,161900,941193565,714,714,714,714,0
20241122,161800,941193565,714,714,714,714,0
20241122,161700,941193565,714,714,714,714,0
20241122,161600,941193565,714,714,714,714,0
20241122,161500,941193565,714,714,714,714,0
20241122,161400,941193565,714,714,714,714,0
20241122,161300,941193565,714,714,714,714,0
20241122,161200,941193565,714,714,714,714,0
20241122,161100,941193565,714,714,714,714,0
20241122,161000,941193565,714,714,714,714,0
20241122,160900,941193565,714,714,714,714,0
20241122,160800,941193565,714,714,714,714,0
20241122,160700,941193565,714,714,714,714,0
20241122,160600,941193565,714,714,714,714,0
20241122,160500,941193565,714,714,714,714,0
20241122,160400,941193565,714,714,714,714,0
20241122,160300,941193565,714,714,714,714,20272
20241122,160200,941193565,714,714,714,714,0
20241122,160100,941193565,714,714,714,714,0
20241122,160000,941193565,714,714,714,714,0
20241122,155900,941193565,714,714,714,714,0
20241122,155800,941193565,714,714,714,714,0
20241122,155700,941193565,714,714,714,714,0
20241122,155600,941193565,714,714,714,714,0
20241122,155500,941193565,714,714,714,714,0
20241122,155400,941193565,714,714,714,714,0
20241122,155300,941193565,714,714,714,714,0
20241122,155200,941193565,714,714,714,714,0
20241122,155100,941193565,714,714,714,714,0
20241122,155000,941193565,714,714,714,714,0
20241122,154900,941193565,714,714,714,714,0
20241122,154800,941193565,714,714,714,714,0
20241122,154700,941193565,714,714,714,714,0
20241122,154600,941193565,714,714,714,714,0
20241122,154500,941193565,714,714,714,714,0
20241122,154400,941193565,714,714,714,714,0
20241122,154300,941193565,714,714,714,714,0
20241122,154200,941193565,714,714,714,714,0
20241122,154100,941193565,714,714,714,714,0
20241122,154000,941193565,714,714,714,714,0
20241122,153900,941193565,714,714,714,714,0
20241122,153800,941193565,714,714,714,714,0
20241122,153700,941193565,714,714,714,714,0
20241122,153600,941193565,714,714,714,714,0
20241122,153500,941193565,714,714,714,714,0
20241122,153400,941193565,714,714,714,714,0
20241122,153300,941193565,714,714,714,714,20272
20241122,153200,941193565,714,714,714,714,0
20241122,153100,941193565,714,714,714,714,0
20241122,153000,941193565,714,714,714,714,20272
20241122,152900,926719357,716,716,716,716,0
20241122,152800,926719357,716,716,716,716,0
20241122,152700,926719357,716,716,716,716,0
20241122,152600,926719357,716,716,716,716,0
20241122,152500,926719357,716,716,716,716,0
20241122,152400,926719357,716,716,716,716,0
20241122,152300,926719357,716,716,716,716,0
20241122,152200,926719357,716,716,716,716,0
20241122,152100,926719357,716,716,716,716,0
20241122,152000,926719357,716,716,716,716,0
20241122,151900,926719357,716,716,716,716,256
20241122,151800,926536061,719,720,720,719,1751
20241122,151700,925275354,720,720,720,720,8
20241122,151600,925269594,720,720,720,717,129
20241122,151500,925177064,720,720,720,720,30
20241122,151400,925155464,720,720,720,720,9
20241122,151300,925148984,718,718,718,718,218
20241122,151200,924992460,720,720,720,720,54
20241122,151100,924953580,720,720,720,720,0
20241122,151000,924953580,720,720,720,720,351
20241122,150900,924700860,721,721,721,721,0
20241122,150800,924700860,721,721,721,721,13
20241122,150700,924691487,721,718,721,717,7975
20241122,150600,918969592,718,718,718,718,150
20241122,150500,918861892,718,718,718,718,1391
20241122,150400,917863154,715,717,717,715,3920
20241122,150300,915059475,718,718,718,718,5
20241122,150200,915055885,718,718,718,718,2392
20241122,150100,913338429,718,718,718,718,0
20241122,150000,913338429,718,718,718,718,200
20241122,145900,913194829,718,718,718,718,200
20241122,145800,913051229,717,717,717,717,0
20241122,145700,913051229,717,717,717,717,1
20241122,145600,913050512,718,718,718,718,2
20241122,145500,913049076,718,718,718,718,700
20241122,145400,912546476,718,718,718,718,200
20241122,145300,912402876,721,721,721,721,1
20241122,145200,912402155,717,719,719,717,16959
20241122,145100,900242550,718,720,720,718,3142
20241122,145000,897980510,720,720,722,720,160
20241122,144900,897865308,720,722,722,720,1272
20241122,144800,896949448,722,721,722,721,787
20241122,144700,896382020,721,722,722,721,1007
20241122,144600,895655969,723,723,723,723,35
20241122,144500,895630664,721,721,721,721,0
20241122,144400,895630664,721,723,723,721,91
20241122,144300,895565051,720,719,722,719,7947
20241122,144200,889849552,719,717,719,717,16705
20241122,144100,877854940,714,714,714,714,0
20241122,144000,877854940,714,714,714,714,0
20241122,143900,877854940,714,717,717,714,2250
20241122,143800,876246940,717,717,717,717,1
20241122,143700,876246223,717,717,717,717,1200
20241122,143600,875385823,714,714,714,714,0
20241122,143500,875385823,714,714,714,714,5852
20241122,143400,871207495,717,717,717,717,42
20241122,143300,871177381,718,718,718,718,0
20241122,143200,871177381,718,718,718,718,0
20241122,143100,871177381,718,718,718,714,532
20241122,143000,870797405,718,714,718,714,501
20241122,142900,870439687,717,717,717,717,740
20241122,142800,869909107,718,718,718,718,0
20241122,142700,869909107,718,718,718,718,0
20241122,142600,869909107,718,718,718,718,0
20241122,142500,869909107,718,718,718,718,0
20241122,142400,869909107,718,718,718,718,0
20241122,142300,869909107,718,717,718,717,788
20241122,142200,869344025,717,717,717,717,1
20241122,142100,869343308,714,717,717,714,3733
20241122,142000,866676988,717,717,717,717,0
20241122,141900,866676988,717,716,718,715,451
20241122,141800,866354419,716,716,716,716,0
20241122,141700,866354419,716,716,716,716,33
20241122,141600,866330791,716,717,719,716,4000
20241122,141500,863458742,717,717,717,717,5
20241122,141400,863455157,715,715,715,715,92
20241122,141300,863389377,715,715,715,715,0
20241122,141200,863389377,715,716,716,715,157
20241122,141100,863277065,716,716,716,716,12
20241122,141000,863268473,716,714,716,714,471
20241122,140900,862932067,714,714,714,714,2
20241122,140800,862930639,714,714,714,714,0
20241122,140700,862930639,714,714,714,714,0
20241122,140600,862930639,714,715,716,714,4644
20241122,140500,859608475,715,715,715,715,1
20241122,140400,859607760,713,713,713,713,0
20241122,140300,859607760,713,713,713,713,250
20241122,140200,859429510,713,713,713,713,0
20241122,140100,859429510,713,714,714,713,402
20241122,140000,859142872,714,714,714,714,1263
20241122,135900,858241090,715,715,715,715,3
20241122,135800,858238945,715,713,715,713,85
20241122,135700,858178316,713,713,713,713,135
20241122,135600,858082061,713,713,713,713,100
20241122,135500,858010761,715,715,715,715,406
20241122,135400,857720471,715,715,715,715,666
20241122,135300,857244281,716,716,716,716,4
20241122,135200,857241417,713,713,713,713,95
20241122,135100,857173682,713,713,713,713,0
20241122,135000,857173682,713,713,713,713,60
20241122,134900,857130902,713,714,714,713,2315
20241122,134800,855478703,714,713,714,713,1049
20241122,134700,854730765,713,714,714,713,3700
20241122,134600,852089765,716,716,716,716,50
20241122,134500,852053965,713,716,716,713,424
20241122,134400,851751593,716,716,716,716,276
20241122,134300,851553977,718,718,718,718,1
20241122,134200,851553259,718,718,718,718,1
20241122,134100,851552541,712,719,719,712,7017
20241122,134000,846551643,719,719,719,719,0
20241122,133900,846551643,719,719,719,719,1
20241122,133800,846550924,714,719,719,714,3046
20241122,133700,844376030,719,715,719,715,1031
20241122,133600,843638861,719,718,719,718,1278
20241122,133500,842720899,718,717,718,717,149
20241122,133400,842614012,718,718,718,718,0
20241122,133300,842614012,718,718,718,718,0
20241122,133200,842614012,718,718,718,718,0
20241122,133100,842614012,718,718,718,718,0
20241122,133000,842614012,718,718,718,718,0
20241122,132900,842614012,718,718,718,718,0
20241122,132800,842614012,718,713,718,713,451
20241122,132700,842292444,713,714,714,713,3300
20241122,132600,839939081,719,716,719,714,15
20241122,132500,839928354,720,720,720,720,10
20241122,132400,839921154,720,720,720,720,5
20241122,132300,839917554,720,720,720,720,10
20241122,132200,839910354,720,720,720,720,1001
20241122,132100,839189634,717,717,717,717,14
20241122,132000,839179596,719,716,719,716,10010
20241122,131900,831987801,717,717,717,717,0
20241122,131800,831987801,717,717,717,717,4
20241122,131700,831984933,717,717,717,717,1
20241122,131600,831984216,713,719,719,713,5220
20241122,131500,828258690,720,720,723,710,18281
20241122,131400,815211588,720,721,721,720,344
20241122,131300,814963638,724,724,724,724,750
20241122,131200,814420638,724,724,724,724,22
20241122,131100,814404710,724,724,724,724,1901
20241122,131000,813028386,724,723,724,723,100
20241122,130900,812955998,724,724,724,724,0
20241122,130800,812955998,724,724,724,724,0
20241122,130700,812955998,724,721,724,721,303
20241122,130600,812737073,721,721,721,721,1
20241122,130500,812736352,721,721,721,721,20
20241122,130400,812721932,721,724,724,721,14
20241122,130300,812711835,724,724,724,724,1
20241122,130200,812711111,724,724,724,724,1
20241122,130100,812710387,720,720,720,720,0
20241122,130000,812710387,720,720,720,720,3000
20241122,125900,810550387,721,721,721,721,490
20241122,125800,810197097,721,721,721,721,500
20241122,125700,809836597,721,721,724,721,3501
20241122,125600,807312373,725,725,725,725,1007
20241122,125500,806582298,725,725,725,725,1
20241122,125400,806581573,720,720,720,720,91
20241122,125300,806516053,725,725,725,725,0
20241122,125200,806516053,725,725,725,725,247
20241122,125100,806336978,725,725,725,725,7
20241122,125000,806331903,725,722,725,722,4807
20241122,124900,802858380,720,721,721,720,2991
20241122,124800,800704546,722,722,722,722,2001
20241122,124700,799259824,722,722,722,722,0
20241122,124600,799259824,722,722,722,722,12
20241122,124500,799251160,721,721,721,721,2000
20241122,124400,797809160,721,721,721,721,0
20241122,124300,797809160,721,721,721,721,598
20241122,124200,797378002,721,721,721,721,0
20241122,124100,797378002,721,721,721,721,100
20241122,124000,797305902,720,720,720,720,363
20241122,123900,797044542,721,721,721,721,0
20241122,123800,797044542,721,721,721,721,330
20241122,123700,796806612,720,722,722,720,26
20241122,123600,796787886,720,722,722,720,77
20241122,123500,796732368,721,723,723,721,1047
20241122,123400,795977387,721,721,721,721,1336
20241122,123300,795014131,721,721,721,721,0
20241122,123200,795014131,721,721,721,721,1000
20241122,123100,794293131,723,723,723,723,0
20241122,123000,794293131,723,723,723,723,211
20241122,122900,794140578,719,719,719,719,2000
20241122,122800,792702578,723,723,723,723,0
20241122,122700,792702578,723,723,723,723,1
20241122,122600,792701855,719,719,719,719,500
20241122,122500,792342355,719,719,719,719,0
20241122,122400,792342355,719,719,719,719,1
20241122,122300,792341636,723,723,723,723,0
20241122,122200,792341636,723,723,723,723,0
20241122,122100,792341636,723,723,723,723,0
20241122,122000,792341636,723,717,723,717,332
20241122,121900,792103448,717,720,720,717,5169
20241122,121800,788391825,720,720,720,720,1000
20241122,121700,787671825,723,723,723,723,1
20241122,121600,787671102,719,720,720,719,2525
20241122,121500,785853958,723,723,723,723,11
20241122,121400,785846005,720,720,720,720,0
20241122,121300,785846005,720,725,725,720,10026
20241122,121200,778597141,725,725,725,725,44
20241122,121100,778565241,725,726,726,725,483
20241122,121000,778214593,726,726,726,726,888
20241122,120900,777569905,725,725,725,725,1
20241122,120800,777569180,724,726,726,724,1081
20241122,120700,776786532,726,726,726,726,0
20241122,120600,776786532,726,726,726,726,0
20241122,120500,776786532,726,725,726,725,150
20241122,120400,776677652,726,726,726,726,10
20241122,120300,776670392,726,726,726,726,797
20241122,120200,776091770,726,727,727,726,440
20241122,120100,775772130,726,727,727,726,3611
20241122,120000,773147023,727,725,727,725,12089
20241122,115900,764376069,725,724,725,724,74
20241122,115800,764322478,723,723,724,723,296
20241122,115700,764108279,723,723,724,723,4120
20241122,115600,761129499,723,723,723,723,1434
20241122,115500,760092717,723,723,723,723,139
20241122,115400,759992220,726,727,727,726,307
20241122,115300,759769182,728,728,728,728,20
20241122,115200,759754622,729,729,730,726,1666
20241122,115100,758540191,729,723,729,723,14174
20241122,115000,748256031,722,722,722,722,1545
20241122,114900,747140541,722,722,722,722,130
20241122,114800,747046681,722,721,722,721,1050
20241122,114700,746289581,721,721,721,721,1728
20241122,114600,745043693,721,721,721,721,1321
20241122,114500,744091252,722,718,722,718,741
20241122,114400,743557053,717,719,721,717,2781
20241122,114300,741556768,720,720,720,720,200
20241122,114200,741412768,717,717,717,717,10
20241122,114100,741405598,717,717,717,717,1000
20241122,114000,740688598,721,720,721,716,5015
20241122,113900,737095163,722,717,722,716,22311
20241122,113800,721059312,716,716,716,716,2000
20241122,113700,719627312,715,714,715,713,2086
20241122,113600,718137358,715,715,715,715,1
20241122,113500,718136643,715,715,715,715,500
20241122,113400,717779143,715,715,715,715,7
20241122,113300,717774138,715,715,715,715,0
20241122,113200,717774138,715,715,715,715,2
20241122,113100,717772708,715,715,715,715,36
20241122,113000,717746968,715,711,715,711,6001
20241122,112900,713480253,711,712,712,711,195
20241122,112800,713341558,715,715,715,715,0
20241122,112700,713341558,715,711,715,711,2
20241122,112600,713340132,711,716,716,711,17511
20241122,112500,700856256,715,715,715,715,519
20241122,112400,700485171,715,715,715,715,3109
20241122,112300,698262236,716,716,716,716,45
20241122,112200,698230016,716,715,716,715,201
20241122,112100,698086299,716,716,716,716,4
20241122,112000,698083435,716,715,716,715,221
20241122,111900,697925200,714,714,714,714,1
20241122,111800,697924486,716,716,716,716,1
20241122,111700,697923770,715,715,715,715,72
20241122,111600,697872290,715,715,716,715,2841
20241122,111500,695840534,714,715,715,714,565
20241122,111400,695437047,714,714,714,714,322
20241122,111300,695207139,714,714,714,714,803
20241122,111200,694633797,714,714,714,714,3
20241122,111100,694631655,714,714,714,714,5
20241122,111000,694628085,714,713,714,711,3101
20241122,110900,692419343,714,715,715,714,567
20241122,110800,692014502,715,715,715,715,1
20241122,110700,692013787,714,715,715,714,712
20241122,110600,691504776,715,714,715,714,456
20241122,110500,691179080,714,716,716,714,394
20241122,110400,690897754,716,716,716,716,22
20241122,110300,690882002,717,717,717,717,1
20241122,110200,690881285,715,714,717,714,2012
20241122,110100,689443463,715,715,715,715,1
20241122,110000,689442748,715,715,715,715,342
20241122,105900,689198218,715,714,715,714,967
20241122,105800,688507777,714,714,714,714,150
20241122,105700,688400677,714,714,714,714,0
20241122,105600,688400677,714,714,714,714,3
20241122,105500,688398535,714,714,714,714,20
20241122,105400,688384255,714,713,714,713,2013
20241122,105300,686947264,713,713,713,713,100
20241122,105200,686875964,713,713,713,713,1020
20241122,105100,686148704,714,714,714,714,0
20241122,105000,686148704,714,714,714,714,8
20241122,104900,686142992,714,713,714,713,2007
20241122,104800,684711027,713,713,713,713,536
20241122,104700,684328859,713,713,713,713,585
20241122,104600,683911754,713,713,713,713,1331
20241122,104500,682962751,713,714,714,713,1164
20241122,104400,682132815,713,713,715,713,3131
20241122,104300,679897931,713,714,714,713,1620
20241122,104200,678742178,714,713,714,713,3714
20241122,104100,676092238,713,714,714,713,1873
20241122,104000,674756224,714,713,714,713,7719
20241122,103900,669251577,713,713,713,713,7
20241122,103800,669246586,713,710,713,710,10050
20241122,103700,662085079,709,710,710,708,669
20241122,103600,661611321,710,708,710,708,566
20241122,103500,661209529,710,710,710,710,118
20241122,103400,661125749,710,712,712,710,981
20241122,103300,660429223,712,713,713,708,1162
20241122,103200,659601269,713,714,714,713,2132
20241122,103100,658080742,717,705,717,705,52630
20241122,103000,620566509,704,705,705,704,1472
20241122,102900,619529049,705,705,705,704,6216
20241122,102800,615148683,705,710,710,705,5621
20241122,102700,611185873,710,711,711,705,5700
20241122,102600,607164973,711,711,711,711,1075
20241122,102500,606400648,711,712,712,706,3161
20241122,102400,604162056,705,713,713,705,5267
20241122,102300,600437656,713,713,713,713,4
20241122,102200,600434804,713,713,713,713,526
20241122,102100,600059766,713,713,713,713,1
20241122,102000,600059053,713,713,713,713,250
20241122,101900,599880803,713,710,713,710,3584
20241122,101800,597333116,711,711,711,711,1
20241122,101700,597332405,713,712,713,712,1022
20241122,101600,596604736,712,712,712,712,52
20241122,101500,596567712,712,710,712,710,11
20241122,101400,596559894,712,711,713,708,513
20241122,101300,596194654,707,711,713,707,3098
20241122,101200,593988570,712,707,712,702,9336
20241122,101100,587406697,712,712,712,712,4
20241122,101000,587403849,704,710,713,701,22981
20241122,100900,571203769,713,710,713,710,5269
20241122,100800,567462326,710,714,714,709,23506
20241122,100700,550758849,717,717,717,714,1012
20241122,100600,550036035,717,713,717,713,9335
20241122,100500,543362948,711,713,713,711,6921
20241122,100400,538431716,715,714,715,714,3057
20241122,100300,536249017,713,715,715,713,6828
20241122,100200,531374866,714,717,717,714,36229
20241122,100100,505478134,717,716,717,716,1295
20241122,100000,504550913,716,716,717,716,689
20241122,095900,504057573,717,716,717,716,4333
20241122,095800,500955039,716,719,719,716,3903
20241122,095700,498155617,719,718,719,718,4640
20241122,095600,494824093,717,718,718,717,4196
20241122,095500,491814358,717,718,720,717,939
20241122,095400,491140137,717,717,718,717,2496
20241122,095300,489348012,718,720,720,717,2953
20241122,095200,487222429,720,721,721,720,1295
20241122,095100,486288735,720,720,720,717,9001
20241122,095000,479809261,719,717,719,716,8007
20241122,094900,474058802,717,717,717,716,2355
20241122,094800,472370274,717,720,720,716,4743
20241122,094700,468967352,720,719,721,719,1189
20241122,094600,468112242,718,721,721,717,4796
20241122,094500,464661573,721,722,726,721,7246
20241122,094400,459430187,723,725,727,723,7967
20241122,094300,453662000,725,725,726,724,2100
20241122,094200,452140065,726,723,726,723,1925
20241122,094100,450746710,722,729,729,722,17983
20241122,094000,437709597,729,733,733,729,14344
20241122,093900,427224328,733,733,733,733,1420
20241122,093800,426183468,732,735,735,732,7598
20241122,093700,420612259,735,733,735,733,1552
20241122,093600,419473709,735,731,735,731,7042
20241122,093500,414311504,731,733,733,729,4235
20241122,093400,411214756,733,732,733,732,2187
20241122,093300,409612181,732,734,734,732,889
20241122,093200,408960605,734,732,735,732,4633
20241122,093100,405564905,733,733,733,732,185
20241122,093000,405429482,734,732,736,732,1240
20241122,092900,404520558,732,733,736,731,2897
20241122,092800,402398082,735,733,739,733,739
20241122,092700,401855358,733,729,739,729,22040
20241122,092600,385604314,729,731,731,729,3909
20241122,092500,382751154,731,736,739,730,10953
20241122,092400,374684397,733,729,733,727,1618
20241122,092300,373507109,729,738,740,729,3885
20241122,092200,370649593,739,736,739,735,18911
20241122,092100,356720214,736,734,737,729,6755
20241122,092000,351764172,734,737,737,734,11289
20241122,091900,343465258,737,731,737,723,14072
20241122,091800,333216524,730,723,740,722,41150
20241122,091700,303270169,722,721,722,720,6150
20241122,091600,298831025,720,720,721,713,8027
20241122,091500,293064281,720,719,721,712,2157
20241122,091400,291520181,713,720,720,713,321
20241122,091300,291291301,711,720,726,711,16513
20241122,091200,279392180,720,724,724,683,60557
20241122,091100,236417828,724,727,729,724,7671
20241122,091000,230834779,729,730,731,723,7282
20241122,090900,225530830,731,731,731,724,14841
20241122,090800,214721471,731,725,731,725,39096
20241122,090700,186180934,727,737,737,725,28818
20241122,090600,165160211,738,740,740,734,38581
20241122,090500,136754220,740,753,753,740,19070
20241122,090400,122573690,747,743,755,739,51752
20241122,090300,83932534,743,739,744,734,20480
20241122,090200,68762751,740,729,745,729,52083
20241122,090100,30567494,735,723,735,717,20407
20241122,090000,15722330,722,713,722,713,21957