stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184100,342134361,471,471,471,471,9493
20231120,184000,342134361,471,471,471,471,0
20231120,183900,342134361,471,471,471,471,0
20231120,183800,342134361,471,471,471,471,0
20231120,183700,342134361,471,471,471,471,0
20231120,183600,342134361,471,471,471,471,0
20231120,183500,342134361,471,471,471,471,0
20231120,183400,342134361,471,471,471,471,0
20231120,183300,342134361,471,471,471,471,0
20231120,183200,342134361,471,471,471,471,0
20231120,183100,342134361,471,471,471,471,0
20231120,183000,342134361,471,471,471,471,0
20231120,182900,342134361,471,471,471,471,0
20231120,182800,342134361,471,471,471,471,0
20231120,182700,342134361,471,471,471,471,0
20231120,182600,342134361,471,471,471,471,0
20231120,182500,342134361,471,471,471,471,0
20231120,182400,342134361,471,471,471,471,0
20231120,182300,342134361,471,471,471,471,0
20231120,182200,342134361,471,471,471,471,0
20231120,182100,342134361,471,471,471,471,0
20231120,182000,342134361,471,471,471,471,0
20231120,181900,342134361,471,471,471,471,0
20231120,181800,342134361,471,471,471,471,0
20231120,181700,342134361,471,471,471,471,0
20231120,181600,342134361,471,471,471,471,0
20231120,181500,342134361,471,471,471,471,0
20231120,181400,342134361,471,471,471,471,0
20231120,181300,342134361,471,471,471,471,0
20231120,181200,342134361,471,471,471,471,0
20231120,181100,342134361,471,471,471,471,9493
20231120,181000,342134361,471,471,471,471,0
20231120,180900,342134361,471,471,471,471,0
20231120,180800,342134361,471,471,471,471,0
20231120,180700,342134361,471,471,471,471,0
20231120,180600,342134361,471,471,471,471,0
20231120,180500,342134361,471,471,471,471,0
20231120,180400,342134361,471,471,471,471,0
20231120,180300,342134361,471,471,471,471,0
20231120,180200,342134361,471,471,471,471,0
20231120,180100,342134361,471,471,471,471,0
20231120,180000,342134361,471,471,471,471,0
20231120,175900,342134361,471,471,471,471,0
20231120,175800,342134361,471,471,471,471,0
20231120,175700,342134361,471,471,471,471,0
20231120,175600,342134361,471,471,471,471,0
20231120,175500,342134361,471,471,471,471,0
20231120,175400,342134361,471,471,471,471,0
20231120,175300,342134361,471,471,471,471,0
20231120,175200,342134361,471,471,471,471,0
20231120,175100,342134361,471,471,471,471,0
20231120,175000,342134361,471,471,471,471,0
20231120,174900,342134361,471,471,471,471,0
20231120,174800,342134361,471,471,471,471,0
20231120,174700,342134361,471,471,471,471,0
20231120,174600,342134361,471,471,471,471,0
20231120,174500,342134361,471,471,471,471,0
20231120,174400,342134361,471,471,471,471,0
20231120,174300,342134361,471,471,471,471,0
20231120,174200,342134361,471,471,471,471,0
20231120,174100,342134361,471,471,471,471,9493
20231120,174000,342134361,471,471,471,471,0
20231120,173900,342134361,471,471,471,471,0
20231120,173800,342134361,471,471,471,471,0
20231120,173700,342134361,471,471,471,471,0
20231120,173600,342134361,471,471,471,471,0
20231120,173500,342134361,471,471,471,471,0
20231120,173400,342134361,471,471,471,471,0
20231120,173300,342134361,471,471,471,471,0
20231120,173200,342134361,471,471,471,471,0
20231120,173100,342134361,471,471,471,471,0
20231120,173000,342134361,471,471,471,471,0
20231120,172900,342134361,471,471,471,471,0
20231120,172800,342134361,471,471,471,471,0
20231120,172700,342134361,471,471,471,471,0
20231120,172600,342134361,471,471,471,471,0
20231120,172500,342134361,471,471,471,471,0
20231120,172400,342134361,471,471,471,471,0
20231120,172300,342134361,471,471,471,471,0
20231120,172200,342134361,471,471,471,471,0
20231120,172100,342134361,471,471,471,471,0
20231120,172000,342134361,471,471,471,471,0
20231120,171900,342134361,471,471,471,471,0
20231120,171800,342134361,471,471,471,471,0
20231120,171700,342134361,471,471,471,471,0
20231120,171600,342134361,471,471,471,471,0
20231120,171500,342134361,471,471,471,471,0
20231120,171400,342134361,471,471,471,471,0
20231120,171300,342134361,471,471,471,471,0
20231120,171200,342134361,471,471,471,471,0
20231120,171100,342134361,471,471,471,471,9493
20231120,171000,342134361,471,471,471,471,0
20231120,170900,342134361,471,471,471,471,0
20231120,170800,342134361,471,471,471,471,0
20231120,170700,342134361,471,471,471,471,0
20231120,170600,342134361,471,471,471,471,0
20231120,170500,342134361,471,471,471,471,0
20231120,170400,342134361,471,471,471,471,0
20231120,170300,342134361,471,471,471,471,0
20231120,170200,342134361,471,471,471,471,0
20231120,170100,342134361,471,471,471,471,0
20231120,170000,342134361,471,471,471,471,0
20231120,165900,342134361,471,471,471,471,0
20231120,165800,342134361,471,471,471,471,0
20231120,165700,342134361,471,471,471,471,0
20231120,165600,342134361,471,471,471,471,0
20231120,165500,342134361,471,471,471,471,0
20231120,165400,342134361,471,471,471,471,0
20231120,165300,342134361,471,471,471,471,0
20231120,165200,342134361,471,471,471,471,0
20231120,165100,342134361,471,471,471,471,0
20231120,165000,342134361,471,471,471,471,0
20231120,164900,342134361,471,471,471,471,0
20231120,164800,342134361,471,471,471,471,0
20231120,164700,342134361,471,471,471,471,0
20231120,164600,342134361,471,471,471,471,0
20231120,164500,342134361,471,471,471,471,0
20231120,164400,342134361,471,471,471,471,0
20231120,164300,342134361,471,471,471,471,0
20231120,164200,342134361,471,471,471,471,0
20231120,164100,342134361,471,471,471,471,9493
20231120,164000,342134361,471,471,471,471,0
20231120,163900,342134361,471,471,471,471,0
20231120,163800,342134361,471,471,471,471,0
20231120,163700,342134361,471,471,471,471,0
20231120,163600,342134361,471,471,471,471,0
20231120,163500,342134361,471,471,471,471,0
20231120,163400,342134361,471,471,471,471,0
20231120,163300,342134361,471,471,471,471,0
20231120,163200,342134361,471,471,471,471,0
20231120,163100,342134361,471,471,471,471,0
20231120,163000,342134361,471,471,471,471,0
20231120,162900,342134361,471,471,471,471,0
20231120,162800,342134361,471,471,471,471,0
20231120,162700,342134361,471,471,471,471,0
20231120,162600,342134361,471,471,471,471,0
20231120,162500,342134361,471,471,471,471,0
20231120,162400,342134361,471,471,471,471,0
20231120,162300,342134361,471,471,471,471,0
20231120,162200,342134361,471,471,471,471,0
20231120,162100,342134361,471,471,471,471,0
20231120,162000,342134361,471,471,471,471,0
20231120,161900,342134361,471,471,471,471,0
20231120,161800,342134361,471,471,471,471,0
20231120,161700,342134361,471,471,471,471,0
20231120,161600,342134361,471,471,471,471,0
20231120,161500,342134361,471,471,471,471,0
20231120,161400,342134361,471,471,471,471,0
20231120,161300,342134361,471,471,471,471,0
20231120,161200,342134361,471,471,471,471,0
20231120,161100,342134361,471,471,471,471,9493
20231120,161000,342134361,471,471,471,471,0
20231120,160900,342134361,471,471,471,471,0
20231120,160800,342134361,471,471,471,471,0
20231120,160700,342134361,471,471,471,471,0
20231120,160600,342134361,471,471,471,471,0
20231120,160500,342134361,471,471,471,471,0
20231120,160400,342134361,471,471,471,471,0
20231120,160300,342134361,471,471,471,471,0
20231120,160200,342134361,471,471,471,471,0
20231120,160100,342134361,471,471,471,471,0
20231120,160000,342134361,471,471,471,471,0
20231120,155900,342134361,471,471,471,471,0
20231120,155800,342134361,471,471,471,471,0
20231120,155700,342134361,471,471,471,471,0
20231120,155600,342134361,471,471,471,471,0
20231120,155500,342134361,471,471,471,471,0
20231120,155400,342134361,471,471,471,471,0
20231120,155300,342134361,471,471,471,471,0
20231120,155200,342134361,471,471,471,471,0
20231120,155100,342134361,471,471,471,471,0
20231120,155000,342134361,471,471,471,471,0
20231120,154900,342134361,471,471,471,471,0
20231120,154800,342134361,471,471,471,471,0
20231120,154700,342134361,471,471,471,471,0
20231120,154600,342134361,471,471,471,471,0
20231120,154500,342134361,471,471,471,471,0
20231120,154400,342134361,471,471,471,471,0
20231120,154300,342134361,471,471,471,471,0
20231120,154200,342134361,471,471,471,471,0
20231120,154100,342134361,471,471,471,471,9493
20231120,154000,342134361,471,471,471,471,0
20231120,153900,342134361,471,471,471,471,0
20231120,153800,342134361,471,471,471,471,0
20231120,153700,342134361,471,471,471,471,0
20231120,153600,342134361,471,471,471,471,0
20231120,153500,342134361,471,471,471,471,0
20231120,153400,342134361,471,471,471,471,0
20231120,153300,342134361,471,471,471,471,0
20231120,153200,342134361,471,471,471,471,0
20231120,153100,342134361,471,471,471,471,0
20231120,153000,342134361,471,471,471,471,9493
20231120,152900,337663158,471,471,471,471,0
20231120,152800,337663158,471,471,471,471,0
20231120,152700,337663158,471,471,471,471,0
20231120,152600,337663158,471,471,471,471,0
20231120,152500,337663158,471,471,471,471,0
20231120,152400,337663158,471,471,471,471,0
20231120,152300,337663158,471,471,471,471,0
20231120,152200,337663158,471,471,471,471,0
20231120,152100,337663158,471,471,471,471,0
20231120,152000,337663158,471,471,471,471,0
20231120,151900,337663158,471,470,471,470,322
20231120,151800,337511625,468,468,468,468,0
20231120,151700,337511625,468,468,468,468,0
20231120,151600,337511625,468,468,468,468,942
20231120,151500,337070769,468,469,469,468,942
20231120,151400,336629274,469,469,469,469,500
20231120,151300,336394774,469,469,469,469,0
20231120,151200,336394774,469,471,471,469,11036
20231120,151100,331203845,471,472,472,471,40000
20231120,151000,312363777,471,471,473,471,305
20231120,150900,312219522,473,473,473,472,200
20231120,150800,312124926,473,473,473,473,77
20231120,150700,312088505,469,469,469,469,140
20231120,150600,312022845,473,469,473,469,301
20231120,150500,311881672,469,469,469,469,0
20231120,150400,311881672,469,469,469,469,1000
20231120,150300,311412672,469,469,469,469,0
20231120,150200,311412672,469,469,469,469,0
20231120,150100,311412672,469,469,469,469,0
20231120,150000,311412672,469,469,469,469,800
20231120,145900,311037472,469,469,469,469,0
20231120,145800,311037472,469,469,469,469,45
20231120,145700,311016367,469,469,469,469,0
20231120,145600,311016367,469,470,470,469,500
20231120,145500,310781713,470,470,470,470,10
20231120,145400,310777013,469,469,469,469,1435
20231120,145300,310103998,469,470,470,469,12
20231120,145200,310098365,469,469,469,469,500
20231120,145100,309863865,469,470,470,469,1056
20231120,145000,309367601,469,469,469,469,3768
20231120,144900,307600409,469,470,470,469,8464
20231120,144800,303623711,470,470,470,470,1
20231120,144700,303623241,470,470,470,470,0
20231120,144600,303623241,470,470,470,470,0
20231120,144500,303623241,470,471,471,470,500
20231120,144400,303388138,470,470,470,470,0
20231120,144300,303388138,470,470,470,470,0
20231120,144200,303388138,470,470,470,470,0
20231120,144100,303388138,470,470,470,470,500
20231120,144000,303153138,470,470,470,470,0
20231120,143900,303153138,470,470,470,470,0
20231120,143800,303153138,470,470,470,470,500
20231120,143700,302918138,470,470,470,470,0
20231120,143600,302918138,470,470,470,470,0
20231120,143500,302918138,470,470,470,470,0
20231120,143400,302918138,470,470,470,470,500
20231120,143300,302683138,470,470,470,470,375
20231120,143200,302506888,470,470,470,470,0
20231120,143100,302506888,470,470,470,470,0
20231120,143000,302506888,470,470,470,470,500
20231120,142900,302271888,470,472,472,470,1121
20231120,142800,301744886,470,470,470,470,0
20231120,142700,301744886,470,470,470,470,500
20231120,142600,301509886,470,470,470,470,0
20231120,142500,301509886,470,470,470,470,0
20231120,142400,301509886,470,470,470,470,0
20231120,142300,301509886,470,470,470,470,502
20231120,142200,301273946,470,470,470,470,0
20231120,142100,301273946,470,470,470,470,7345
20231120,142000,297821796,470,469,470,469,2760
20231120,141900,296525105,470,470,470,470,366
20231120,141800,296353085,470,470,470,470,13600
20231120,141700,289961085,470,470,470,470,5381
20231120,141600,287432015,470,471,471,470,1766
20231120,141500,286600729,471,471,471,471,165
20231120,141400,286523014,471,471,471,471,527
20231120,141300,286274797,471,471,471,471,0
20231120,141200,286274797,471,471,471,471,509
20231120,141100,286035058,470,470,470,470,3
20231120,141000,286033648,470,470,470,470,0
20231120,140900,286033648,470,470,470,470,0
20231120,140800,286033648,470,470,470,470,502
20231120,140700,285797708,470,470,470,470,0
20231120,140600,285797708,470,470,470,470,30
20231120,140500,285783608,470,470,470,470,1021
20231120,140400,285303738,472,472,472,472,0
20231120,140300,285303738,472,472,472,472,5
20231120,140200,285301378,470,470,470,470,0
20231120,140100,285301378,470,470,470,470,506
20231120,140000,285063558,470,470,470,470,0
20231120,135900,285063558,470,470,470,470,0
20231120,135800,285063558,470,470,470,470,1
20231120,135700,285063088,470,470,472,470,9803
20231120,135600,280455672,470,470,470,470,0
20231120,135500,280455672,470,470,470,470,300
20231120,135400,280314672,470,471,471,470,520
20231120,135300,280070252,473,473,473,473,0
20231120,135200,280070252,473,473,473,473,8
20231120,135100,280066468,473,473,473,473,0
20231120,135000,280066468,473,470,473,470,503
20231120,134900,279830050,470,470,470,470,0
20231120,134800,279830050,470,470,470,470,2050
20231120,134700,278866550,470,470,470,470,500
20231120,134600,278631550,470,470,470,470,0
20231120,134500,278631550,470,470,470,470,0
20231120,134400,278631550,470,471,471,470,326
20231120,134300,278478230,472,473,473,472,176
20231120,134200,278395156,473,473,473,473,5
20231120,134100,278392791,473,473,473,473,0
20231120,134000,278392791,473,473,473,473,18
20231120,133900,278384277,470,470,470,470,500
20231120,133800,278149277,470,470,470,470,0
20231120,133700,278149277,470,470,470,470,0
20231120,133600,278149277,470,470,473,470,502
20231120,133500,277913334,470,470,470,470,0
20231120,133400,277913334,470,470,470,470,1000
20231120,133300,277443334,470,470,470,470,0
20231120,133200,277443334,470,471,471,470,500
20231120,133100,277208064,471,471,471,471,0
20231120,133000,277208064,471,471,471,471,4
20231120,132900,277206180,470,470,470,470,1030
20231120,132800,276722080,471,471,471,471,362
20231120,132700,276551578,471,471,471,471,7
20231120,132600,276548281,471,471,471,471,1
20231120,132500,276547810,473,471,474,471,755
20231120,132400,276191502,471,471,471,471,0
20231120,132300,276191502,471,471,471,471,1684
20231120,132200,275398338,470,470,470,470,0
20231120,132100,275398338,470,470,470,470,500
20231120,132000,275163338,471,471,471,471,1
20231120,131900,275162867,469,469,469,469,0
20231120,131800,275162867,469,471,471,469,4526
20231120,131700,273038252,471,471,471,471,499
20231120,131600,272803223,475,473,475,473,2121
20231120,131500,271797792,471,471,471,471,0
20231120,131400,271797792,471,472,472,471,563
20231120,131300,271532114,472,472,472,472,0
20231120,131200,271532114,472,471,472,471,4501
20231120,131100,269407786,470,470,470,470,0
20231120,131000,269407786,470,470,470,470,500
20231120,130900,269172786,469,469,469,469,0
20231120,130800,269172786,469,469,469,469,0
20231120,130700,269172786,469,469,470,469,1800
20231120,130600,268327586,469,469,469,469,600
20231120,130500,268046186,469,469,469,469,0
20231120,130400,268046186,469,469,469,469,0
20231120,130300,268046186,469,469,469,469,500
20231120,130200,267811686,469,470,470,469,710
20231120,130100,267478486,469,469,469,469,0
20231120,130000,267478486,469,470,470,469,452
20231120,125900,267266232,470,470,470,470,609
20231120,125800,266980002,470,470,470,470,0
20231120,125700,266980002,470,470,470,470,64
20231120,125600,266949922,470,471,471,470,503
20231120,125500,266713443,471,471,471,471,198
20231120,125400,266620185,472,471,472,471,312
20231120,125300,266473220,471,471,471,471,1
20231120,125200,266472749,470,470,470,470,513
20231120,125100,266231639,470,470,470,470,0
20231120,125000,266231639,470,470,470,470,1150
20231120,124900,265691139,470,471,471,470,1700
20231120,124800,264892131,472,472,472,472,0
20231120,124700,264892131,472,472,472,472,0
20231120,124600,264892131,472,472,472,472,211
20231120,124500,264792539,472,470,472,470,578
20231120,124400,264520773,470,470,470,470,398
20231120,124300,264333713,470,470,470,470,2336
20231120,124200,263235793,470,470,470,470,505
20231120,124100,262998443,470,471,471,470,534
20231120,124000,262747429,471,470,471,470,1372
20231120,123900,262102189,470,470,470,470,100
20231120,123800,262055189,470,469,470,469,502
20231120,123700,261819749,469,469,469,469,0
20231120,123600,261819749,469,469,469,469,0
20231120,123500,261819749,469,469,469,469,1537
20231120,123400,261098896,469,470,470,469,1280
20231120,123300,260497796,470,470,470,470,290
20231120,123200,260361496,470,470,470,470,512
20231120,123100,260120856,470,470,470,470,5095
20231120,123000,257726206,470,470,470,470,500
20231120,122900,257491206,470,470,470,470,102
20231120,122800,257443266,470,470,470,470,0
20231120,122700,257443266,470,471,471,470,500
20231120,122600,257208232,472,472,472,472,2
20231120,122500,257207288,472,471,472,471,86
20231120,122400,257166732,470,470,470,470,62
20231120,122300,257137592,469,469,469,469,500
20231120,122200,256903092,469,469,469,469,0
20231120,122100,256903092,469,469,469,469,0
20231120,122000,256903092,469,470,470,469,357
20231120,121900,256735658,470,470,470,470,144
20231120,121800,256667978,470,470,470,470,0
20231120,121700,256667978,470,471,471,470,320
20231120,121600,256517458,471,469,471,469,700
20231120,121500,256188758,469,469,469,469,0
20231120,121400,256188758,469,469,469,469,0
20231120,121300,256188758,469,469,469,469,500
20231120,121200,255954258,471,471,471,471,0
20231120,121100,255954258,471,471,471,471,1
20231120,121000,255953787,469,469,469,469,53
20231120,120900,255928930,471,471,471,471,2
20231120,120800,255927988,469,469,469,469,500
20231120,120700,255693488,469,469,469,469,26
20231120,120600,255681294,469,471,471,469,125
20231120,120500,255622667,469,469,469,469,500
20231120,120400,255388167,469,469,469,469,0
20231120,120300,255388167,469,469,469,469,0
20231120,120200,255388167,469,469,469,469,0
20231120,120100,255388167,469,469,469,469,500
20231120,120000,255153667,469,469,469,469,0
20231120,115900,255153667,469,469,469,469,0
20231120,115800,255153667,469,469,469,469,500
20231120,115700,254919167,469,470,470,469,30
20231120,115600,254905092,469,469,469,469,0
20231120,115500,254905092,469,469,469,469,0
20231120,115400,254905092,469,469,469,469,500
20231120,115300,254670592,469,469,469,469,0
20231120,115200,254670592,469,469,469,469,0
20231120,115100,254670592,469,469,469,469,0
20231120,115000,254670592,469,469,469,469,1342
20231120,114900,254041194,469,469,469,469,0
20231120,114800,254041194,469,469,469,469,217
20231120,114700,253939421,469,470,470,469,4684
20231120,114600,251742125,471,471,471,471,9146
20231120,114500,247434359,469,469,469,469,24
20231120,114400,247423103,470,470,470,470,0
20231120,114300,247423103,470,470,470,470,500
20231120,114200,247188103,471,471,471,471,20
20231120,114100,247178683,470,470,470,470,21
20231120,114000,247168813,469,470,470,469,500
20231120,113900,246933888,471,471,471,471,0
20231120,113800,246933888,471,470,471,470,1471
20231120,113700,246242047,470,470,470,470,1305
20231120,113600,245628697,470,470,470,469,1627
20231120,113500,244864507,470,470,470,470,17
20231120,113400,244856517,469,469,469,469,159
20231120,113300,244781946,469,469,469,469,0
20231120,113200,244781946,469,469,469,469,500
20231120,113100,244547446,470,469,470,469,243
20231120,113000,244433429,470,470,470,470,17
20231120,112900,244425439,469,469,469,469,0
20231120,112800,244425439,469,469,469,469,500
20231120,112700,244190939,469,469,469,469,0
20231120,112600,244190939,469,470,470,469,16
20231120,112500,244183434,469,468,470,468,5651
20231120,112400,241527966,470,470,470,470,100
20231120,112300,241480966,469,469,469,469,91
20231120,112200,241438287,468,468,468,468,95
20231120,112100,241393827,468,468,468,468,500
20231120,112000,241159827,468,469,469,468,298
20231120,111900,241020265,469,469,469,468,11557
20231120,111800,235611018,469,469,469,469,500
20231120,111700,235376518,469,469,469,469,1
20231120,111600,235376049,468,468,468,468,1000
20231120,111500,234908049,468,468,468,468,0
20231120,111400,234908049,468,468,468,468,509
20231120,111300,234669837,469,469,469,469,100
20231120,111200,234622937,468,468,469,468,10470
20231120,111100,229722976,468,469,469,468,16258
20231120,111000,222112752,469,469,469,469,2094
20231120,110900,221130666,469,469,469,469,3891
20231120,110800,219305787,470,470,470,470,1000
20231120,110700,218835787,469,469,469,469,1200
20231120,110600,218272987,470,470,470,470,0
20231120,110500,218272987,470,470,470,470,1
20231120,110400,218272517,469,469,469,469,2049
20231120,110300,217311536,469,469,469,469,500
20231120,110200,217077036,470,470,470,470,640
20231120,110100,216776236,470,469,470,469,30
20231120,110000,216762156,469,469,469,469,522
20231120,105900,216517338,470,470,470,470,25
20231120,105800,216505588,470,470,470,470,1020
20231120,105700,216026188,470,470,470,470,10
20231120,105600,216021488,470,470,470,469,506
20231120,105500,215784168,469,469,469,469,0
20231120,105400,215784168,469,469,469,469,761
20231120,105300,215427259,470,470,470,470,106
20231120,105200,215377439,469,470,470,469,1500
20231120,105100,214672939,470,470,471,470,1710
20231120,105000,213869236,470,470,470,470,0
20231120,104900,213869236,470,471,471,470,1769
20231120,104800,213037706,471,471,471,471,0
20231120,104700,213037706,471,471,471,471,20
20231120,104600,213028286,470,470,470,470,1548
20231120,104500,212300726,470,469,470,469,1000
20231120,104400,211831326,469,469,469,469,0
20231120,104300,211831326,469,469,469,469,0
20231120,104200,211831326,469,469,469,469,3924
20231120,104100,209990970,469,469,469,469,32
20231120,104000,209975962,469,469,469,469,335
20231120,103900,209818847,469,469,469,468,24857
20231120,103800,198183938,469,470,470,469,4732
20231120,103700,195964530,470,470,470,470,11
20231120,103600,195959360,472,472,472,472,0
20231120,103500,195959360,472,468,472,468,3
20231120,103400,195957948,468,468,468,468,505
20231120,103300,195721608,468,468,468,468,9323
20231120,103200,191358444,468,469,469,468,4749
20231120,103100,189135864,469,469,469,469,4
20231120,103000,189133988,468,469,469,468,2077
20231120,102900,188161752,469,469,469,469,0
20231120,102800,188161752,469,469,469,469,5000
20231120,102700,185816752,469,469,469,469,546
20231120,102600,185560678,469,469,469,469,354
20231120,102500,185394652,470,470,470,470,0
20231120,102400,185394652,470,470,470,470,500
20231120,102300,185159652,469,469,469,469,10
20231120,102200,185154962,472,472,472,472,7
20231120,102100,185151658,469,470,470,469,1732
20231120,102000,184338604,470,470,470,469,6904
20231120,101900,181099724,470,470,470,470,478
20231120,101800,180875064,470,470,470,470,5000
20231120,101700,178525064,472,472,472,472,1120
20231120,101600,177996424,472,472,472,472,1030
20231120,101500,177510264,472,472,472,472,0
20231120,101400,177510264,472,472,472,472,4569
20231120,101300,175353696,472,468,472,468,1720
20231120,101200,174546990,468,468,468,468,500
20231120,101100,174312990,468,468,468,468,1068
20231120,101000,173813166,468,468,468,468,349
20231120,100900,173649834,469,470,470,469,206
20231120,100800,173553208,471,471,471,471,85
20231120,100700,173513173,470,470,470,470,25
20231120,100600,173501423,469,469,469,469,0
20231120,100500,173501423,469,469,469,469,534
20231120,100400,173250977,469,470,471,469,10719
20231120,100300,168218963,469,469,469,469,100
20231120,100200,168172063,469,468,469,468,939
20231120,100100,167732172,469,468,469,468,2061
20231120,100000,166767563,468,470,470,468,1387
20231120,095900,166116889,471,471,471,470,177
20231120,095800,166033639,470,469,470,469,1520
20231120,095700,165320739,469,469,469,469,1676
20231120,095600,164534695,469,469,469,469,1000
20231120,095500,164065695,468,468,468,468,239
20231120,095400,163953843,468,468,468,468,3909
20231120,095300,162124431,470,470,470,470,18
20231120,095200,162115971,471,470,471,470,2779
20231120,095100,160807113,470,468,470,467,4422
20231120,095000,158737547,468,468,468,468,502
20231120,094900,158502611,470,469,470,469,2506
20231120,094800,157327296,469,468,469,468,14
20231120,094700,157320734,469,469,469,469,2209
20231120,094600,156284713,469,469,469,469,1545
20231120,094500,155560108,469,469,469,469,82
20231120,094400,155521650,469,468,469,468,421
20231120,094300,155324601,469,468,469,468,157
20231120,094200,155251025,470,468,471,468,2500
20231120,094100,154080971,468,469,469,468,876
20231120,094000,153670741,469,470,470,469,1061
20231120,093900,153173128,471,471,471,471,624
20231120,093800,152879224,472,473,473,472,202
20231120,093700,152783878,471,471,471,470,3688
20231120,093600,151047860,470,472,472,470,3665
20231120,093500,149321937,472,472,472,472,150
20231120,093400,149251137,472,474,474,472,135
20231120,093300,149187181,474,473,474,471,1949
20231120,093200,148266009,474,473,474,471,113
20231120,093100,148212513,473,471,473,471,2814
20231120,093000,146885329,471,471,471,471,0
20231120,092900,146885329,471,470,472,470,3396
20231120,092800,145288145,470,470,470,470,27639
20231120,092700,132297815,470,470,471,470,122
20231120,092600,132240465,470,471,473,470,2637
20231120,092500,130998374,470,471,471,470,10239
20231120,092400,126185833,471,473,473,471,3905
20231120,092300,124345792,473,471,473,470,6447
20231120,092200,121307749,470,471,471,470,17084
20231120,092100,113272479,471,473,473,471,10860
20231120,092000,108146961,473,474,474,473,322
20231120,091900,107994534,474,474,474,473,1505
20231120,091800,107282469,474,474,474,474,1847
20231120,091700,106406991,474,475,475,474,5956
20231120,091600,103581240,475,475,475,475,6127
20231120,091500,100670915,475,474,475,474,103
20231120,091400,100622090,473,473,473,472,2507
20231120,091300,99437676,472,473,473,472,21
20231120,091200,99427761,473,471,473,471,690
20231120,091100,99101582,471,472,472,471,2852
20231120,091000,97756999,472,472,473,471,8381
20231120,090900,93800687,471,472,472,470,7022
20231120,090800,90493312,472,471,472,471,2067
20231120,090700,89518462,472,468,472,468,14125
20231120,090600,82881305,467,465,468,465,12102
20231120,090500,77233572,465,470,472,463,50028
20231120,090400,53891747,470,473,473,470,538
20231120,090300,53637354,467,474,480,467,30313
20231120,090200,39351507,474,476,480,473,8897
20231120,090100,35131102,476,480,480,476,3440
20231120,090000,33481746,475,480,480,475,68884