stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190800,617839326,986,986,986,986,21767
20241119,190700,617839326,986,986,986,986,0
20241119,190600,617839326,986,986,986,986,0
20241119,190500,617839326,986,986,986,986,0
20241119,190400,617839326,986,986,986,986,0
20241119,190300,617839326,986,986,986,986,0
20241119,190200,617839326,986,986,986,986,0
20241119,190100,617839326,986,986,986,986,0
20241119,190000,617839326,986,986,986,986,0
20241119,185900,617839326,986,986,986,986,0
20241119,185800,617839326,986,986,986,986,0
20241119,185700,617839326,986,986,986,986,0
20241119,185600,617839326,986,986,986,986,0
20241119,185500,617839326,986,986,986,986,0
20241119,185400,617839326,986,986,986,986,0
20241119,185300,617839326,986,986,986,986,0
20241119,185200,617839326,986,986,986,986,0
20241119,185100,617839326,986,986,986,986,0
20241119,185000,617839326,986,986,986,986,0
20241119,184900,617839326,986,986,986,986,0
20241119,184800,617839326,986,986,986,986,0
20241119,184700,617839326,986,986,986,986,0
20241119,184600,617839326,986,986,986,986,0
20241119,184500,617839326,986,986,986,986,0
20241119,184400,617839326,986,986,986,986,0
20241119,184300,617839326,986,986,986,986,0
20241119,184200,617839326,986,986,986,986,0
20241119,184100,617839326,986,986,986,986,0
20241119,184000,617839326,986,986,986,986,0
20241119,183900,617839326,986,986,986,986,0
20241119,183800,617839326,986,986,986,986,21767
20241119,183700,617839326,986,986,986,986,0
20241119,183600,617839326,986,986,986,986,0
20241119,183500,617839326,986,986,986,986,0
20241119,183400,617839326,986,986,986,986,0
20241119,183300,617839326,986,986,986,986,0
20241119,183200,617839326,986,986,986,986,0
20241119,183100,617839326,986,986,986,986,0
20241119,183000,617839326,986,986,986,986,0
20241119,182900,617839326,986,986,986,986,0
20241119,182800,617839326,986,986,986,986,0
20241119,182700,617839326,986,986,986,986,0
20241119,182600,617839326,986,986,986,986,0
20241119,182500,617839326,986,986,986,986,0
20241119,182400,617839326,986,986,986,986,0
20241119,182300,617839326,986,986,986,986,0
20241119,182200,617839326,986,986,986,986,0
20241119,182100,617839326,986,986,986,986,0
20241119,182000,617839326,986,986,986,986,0
20241119,181900,617839326,986,986,986,986,0
20241119,181800,617839326,986,986,986,986,0
20241119,181700,617839326,986,986,986,986,0
20241119,181600,617839326,986,986,986,986,0
20241119,181500,617839326,986,986,986,986,0
20241119,181400,617839326,986,986,986,986,0
20241119,181300,617839326,986,986,986,986,0
20241119,181200,617839326,986,986,986,986,0
20241119,181100,617839326,986,986,986,986,0
20241119,181000,617839326,986,986,986,986,0
20241119,180900,617839326,986,986,986,986,0
20241119,180800,617839326,986,986,986,986,21767
20241119,180700,617839326,986,986,986,986,0
20241119,180600,617839326,986,986,986,986,0
20241119,180500,617839326,986,986,986,986,0
20241119,180400,617839326,986,986,986,986,0
20241119,180300,617839326,986,986,986,986,0
20241119,180200,617839326,986,986,986,986,0
20241119,180100,617839326,986,986,986,986,0
20241119,180000,617839326,986,986,986,986,0
20241119,175900,617839326,986,986,986,986,0
20241119,175800,617839326,986,986,986,986,0
20241119,175700,617839326,986,986,986,986,0
20241119,175600,617839326,986,986,986,986,0
20241119,175500,617839326,986,986,986,986,0
20241119,175400,617839326,986,986,986,986,0
20241119,175300,617839326,986,986,986,986,0
20241119,175200,617839326,986,986,986,986,0
20241119,175100,617839326,986,986,986,986,0
20241119,175000,617839326,986,986,986,986,0
20241119,174900,617839326,986,986,986,986,0
20241119,174800,617839326,986,986,986,986,0
20241119,174700,617839326,986,986,986,986,0
20241119,174600,617839326,986,986,986,986,0
20241119,174500,617839326,986,986,986,986,0
20241119,174400,617839326,986,986,986,986,0
20241119,174300,617839326,986,986,986,986,0
20241119,174200,617839326,986,986,986,986,0
20241119,174100,617839326,986,986,986,986,0
20241119,174000,617839326,986,986,986,986,0
20241119,173900,617839326,986,986,986,986,0
20241119,173800,617839326,986,986,986,986,21767
20241119,173700,617839326,986,986,986,986,0
20241119,173600,617839326,986,986,986,986,0
20241119,173500,617839326,986,986,986,986,0
20241119,173400,617839326,986,986,986,986,0
20241119,173300,617839326,986,986,986,986,0
20241119,173200,617839326,986,986,986,986,0
20241119,173100,617839326,986,986,986,986,0
20241119,173000,617839326,986,986,986,986,0
20241119,172900,617839326,986,986,986,986,0
20241119,172800,617839326,986,986,986,986,0
20241119,172700,617839326,986,986,986,986,0
20241119,172600,617839326,986,986,986,986,0
20241119,172500,617839326,986,986,986,986,0
20241119,172400,617839326,986,986,986,986,0
20241119,172300,617839326,986,986,986,986,0
20241119,172200,617839326,986,986,986,986,0
20241119,172100,617839326,986,986,986,986,0
20241119,172000,617839326,986,986,986,986,0
20241119,171900,617839326,986,986,986,986,0
20241119,171800,617839326,986,986,986,986,0
20241119,171700,617839326,986,986,986,986,0
20241119,171600,617839326,986,986,986,986,0
20241119,171500,617839326,986,986,986,986,0
20241119,171400,617839326,986,986,986,986,0
20241119,171300,617839326,986,986,986,986,0
20241119,171200,617839326,986,986,986,986,0
20241119,171100,617839326,986,986,986,986,0
20241119,171000,617839326,986,986,986,986,0
20241119,170900,617839326,986,986,986,986,0
20241119,170800,617839326,986,986,986,986,21767
20241119,170700,617839326,986,986,986,986,0
20241119,170600,617839326,986,986,986,986,0
20241119,170500,617839326,986,986,986,986,0
20241119,170400,617839326,986,986,986,986,0
20241119,170300,617839326,986,986,986,986,0
20241119,170200,617839326,986,986,986,986,0
20241119,170100,617839326,986,986,986,986,0
20241119,170000,617839326,986,986,986,986,0
20241119,165900,617839326,986,986,986,986,0
20241119,165800,617839326,986,986,986,986,0
20241119,165700,617839326,986,986,986,986,0
20241119,165600,617839326,986,986,986,986,0
20241119,165500,617839326,986,986,986,986,0
20241119,165400,617839326,986,986,986,986,0
20241119,165300,617839326,986,986,986,986,0
20241119,165200,617839326,986,986,986,986,0
20241119,165100,617839326,986,986,986,986,0
20241119,165000,617839326,986,986,986,986,0
20241119,164900,617839326,986,986,986,986,0
20241119,164800,617839326,986,986,986,986,0
20241119,164700,617839326,986,986,986,986,0
20241119,164600,617839326,986,986,986,986,0
20241119,164500,617839326,986,986,986,986,0
20241119,164400,617839326,986,986,986,986,0
20241119,164300,617839326,986,986,986,986,0
20241119,164200,617839326,986,986,986,986,0
20241119,164100,617839326,986,986,986,986,0
20241119,164000,617839326,986,986,986,986,0
20241119,163900,617839326,986,986,986,986,0
20241119,163800,617839326,986,986,986,986,21767
20241119,163700,617839326,986,986,986,986,0
20241119,163600,617839326,986,986,986,986,0
20241119,163500,617839326,986,986,986,986,0
20241119,163400,617839326,986,986,986,986,0
20241119,163300,617839326,986,986,986,986,0
20241119,163200,617839326,986,986,986,986,0
20241119,163100,617839326,986,986,986,986,0
20241119,163000,617839326,986,986,986,986,0
20241119,162900,617839326,986,986,986,986,0
20241119,162800,617839326,986,986,986,986,0
20241119,162700,617839326,986,986,986,986,0
20241119,162600,617839326,986,986,986,986,0
20241119,162500,617839326,986,986,986,986,0
20241119,162400,617839326,986,986,986,986,0
20241119,162300,617839326,986,986,986,986,0
20241119,162200,617839326,986,986,986,986,0
20241119,162100,617839326,986,986,986,986,0
20241119,162000,617839326,986,986,986,986,0
20241119,161900,617839326,986,986,986,986,0
20241119,161800,617839326,986,986,986,986,0
20241119,161700,617839326,986,986,986,986,0
20241119,161600,617839326,986,986,986,986,0
20241119,161500,617839326,986,986,986,986,0
20241119,161400,617839326,986,986,986,986,0
20241119,161300,617839326,986,986,986,986,0
20241119,161200,617839326,986,986,986,986,0
20241119,161100,617839326,986,986,986,986,0
20241119,161000,617839326,986,986,986,986,0
20241119,160900,617839326,986,986,986,986,0
20241119,160800,617839326,986,986,986,986,21767
20241119,160700,617839326,986,986,986,986,0
20241119,160600,617839326,986,986,986,986,0
20241119,160500,617839326,986,986,986,986,0
20241119,160400,617839326,986,986,986,986,0
20241119,160300,617839326,986,986,986,986,0
20241119,160200,617839326,986,986,986,986,0
20241119,160100,617839326,986,986,986,986,0
20241119,160000,617839326,986,986,986,986,0
20241119,155900,617839326,986,986,986,986,0
20241119,155800,617839326,986,986,986,986,0
20241119,155700,617839326,986,986,986,986,0
20241119,155600,617839326,986,986,986,986,0
20241119,155500,617839326,986,986,986,986,0
20241119,155400,617839326,986,986,986,986,0
20241119,155300,617839326,986,986,986,986,0
20241119,155200,617839326,986,986,986,986,0
20241119,155100,617839326,986,986,986,986,0
20241119,155000,617839326,986,986,986,986,0
20241119,154900,617839326,986,986,986,986,0
20241119,154800,617839326,986,986,986,986,0
20241119,154700,617839326,986,986,986,986,0
20241119,154600,617839326,986,986,986,986,0
20241119,154500,617839326,986,986,986,986,0
20241119,154400,617839326,986,986,986,986,0
20241119,154300,617839326,986,986,986,986,0
20241119,154200,617839326,986,986,986,986,0
20241119,154100,617839326,986,986,986,986,0
20241119,154000,617839326,986,986,986,986,0
20241119,153900,617839326,986,986,986,986,0
20241119,153800,617839326,986,986,986,986,21767
20241119,153700,617839326,986,986,986,986,0
20241119,153600,617839326,986,986,986,986,0
20241119,153500,617839326,986,986,986,986,0
20241119,153400,617839326,986,986,986,986,0
20241119,153300,617839326,986,986,986,986,0
20241119,153200,617839326,986,986,986,986,0
20241119,153100,617839326,986,986,986,986,0
20241119,153000,617839326,986,986,986,986,21767
20241119,152900,596377064,986,986,986,986,0
20241119,152800,596377064,986,986,986,986,0
20241119,152700,596377064,986,986,986,986,0
20241119,152600,596377064,986,986,986,986,0
20241119,152500,596377064,986,986,986,986,0
20241119,152400,596377064,986,986,986,986,0
20241119,152300,596377064,986,986,986,986,0
20241119,152200,596377064,986,986,986,986,0
20241119,152100,596377064,986,986,986,986,0
20241119,152000,596377064,986,986,986,986,0
20241119,151900,596377064,986,988,988,985,635
20241119,151800,595750879,988,985,988,985,1625
20241119,151700,594149909,988,987,988,987,1600
20241119,151600,592570609,987,987,987,987,500
20241119,151500,592077109,987,987,987,987,949
20241119,151400,591140446,987,987,987,987,108
20241119,151300,591033850,987,986,987,986,800
20241119,151200,590244970,986,987,987,985,470
20241119,151100,589781479,988,988,988,988,0
20241119,151000,589781479,988,987,988,987,250
20241119,150900,589534579,987,987,987,983,1790
20241119,150800,587767929,987,987,987,983,3666
20241119,150700,584150572,987,986,987,986,1381
20241119,150600,582788825,986,987,987,986,3125
20241119,150500,579707573,987,986,987,986,2960
20241119,150400,576786453,986,985,986,985,8895
20241119,150300,568020983,986,986,986,982,1924
20241119,150200,566128819,986,986,986,986,10
20241119,150100,566118959,985,985,986,982,32097
20241119,150000,534564706,985,985,985,985,0
20241119,145900,534564706,985,985,985,985,151
20241119,145800,534415971,986,986,986,986,100
20241119,145700,534317371,985,985,985,985,0
20241119,145600,534317371,985,985,985,985,3294
20241119,145500,531072781,986,985,986,985,1313
20241119,145400,529778202,986,986,986,986,111
20241119,145300,529668756,987,987,987,987,0
20241119,145200,529668756,987,987,987,987,10
20241119,145100,529658886,987,987,987,987,650
20241119,145000,529017336,987,987,987,987,0
20241119,144900,529017336,987,987,987,987,20
20241119,144800,528997596,987,987,987,987,15
20241119,144700,528982791,987,987,987,987,0
20241119,144600,528982791,987,987,987,987,60
20241119,144500,528923571,987,987,987,987,120
20241119,144400,528805131,987,988,988,987,1300
20241119,144300,527521531,988,984,988,983,3213
20241119,144200,524355345,983,986,986,983,12000
20241119,144100,512549026,987,986,987,986,44
20241119,144000,512505641,987,986,987,986,3
20241119,143900,512502681,987,987,987,987,2030
20241119,143800,510499071,987,987,987,987,9
20241119,143700,510490188,986,986,986,986,985
20241119,143600,509518978,986,986,986,986,0
20241119,143500,509518978,986,985,986,985,46
20241119,143400,509473652,985,985,985,985,701
20241119,143300,508783167,985,985,985,985,1167
20241119,143200,507633672,985,985,985,985,0
20241119,143100,507633672,985,985,985,985,1
20241119,143000,507632687,985,984,985,984,1400
20241119,142900,506254687,985,985,985,985,2
20241119,142800,506252717,985,984,985,984,1010
20241119,142700,505258867,984,984,984,984,0
20241119,142600,505258867,984,984,984,984,1
20241119,142500,505257883,985,985,985,985,69
20241119,142400,505189918,984,984,984,984,244
20241119,142300,504949822,985,985,985,985,2
20241119,142200,504947852,985,984,985,984,1010
20241119,142100,503954002,984,984,984,984,1
20241119,142000,503953018,984,984,984,984,876
20241119,141900,503091034,984,984,984,984,616
20241119,141800,502484890,984,984,984,984,4405
20241119,141700,498150370,985,985,985,985,1356
20241119,141600,496814710,986,986,986,986,0
20241119,141500,496814710,986,986,986,986,100
20241119,141400,496716110,986,985,986,985,21
20241119,141300,496695415,985,986,986,985,234
20241119,141200,496464791,986,986,986,986,0
20241119,141100,496464791,986,986,986,986,50
20241119,141000,496415491,984,984,984,984,1
20241119,140900,496414507,987,987,987,987,0
20241119,140800,496414507,987,987,987,987,1
20241119,140700,496413520,986,986,986,986,1159
20241119,140600,495270746,986,986,986,986,355
20241119,140500,494920716,986,985,986,985,5396
20241119,140400,489601522,984,984,984,984,17
20241119,140300,489584794,984,984,984,984,51
20241119,140200,489534610,984,985,985,984,21
20241119,140100,489513926,984,985,985,984,449
20241119,140000,489072107,985,985,985,985,211
20241119,135900,488864272,983,985,985,983,399
20241119,135800,488472051,983,985,985,983,1260
20241119,135700,487233457,985,984,985,983,1495
20241119,135600,485762396,986,986,986,986,0
20241119,135500,485762396,986,986,986,986,0
20241119,135400,485762396,986,985,986,985,610
20241119,135300,485161503,983,983,983,983,11
20241119,135200,485150690,984,984,984,984,4032
20241119,135100,481183202,985,985,985,985,121
20241119,135000,481064017,985,985,985,985,0
20241119,134900,481064017,985,985,985,985,1572
20241119,134800,479515597,985,985,985,985,4039
20241119,134700,475537182,986,986,986,986,4
20241119,134600,475533238,985,985,985,985,200
20241119,134500,475336238,984,985,986,984,1927
20241119,134400,473439958,987,986,987,986,1016
20241119,134300,472438181,986,986,986,986,15
20241119,134200,472423391,986,986,986,986,340
20241119,134100,472088151,988,988,988,987,139
20241119,134000,471950919,986,986,986,986,869
20241119,133900,471094085,986,986,986,986,0
20241119,133800,471094085,986,986,986,986,230
20241119,133700,470867305,986,986,986,984,24237
20241119,133600,446994476,986,986,986,986,489
20241119,133500,446512322,986,986,986,986,622
20241119,133400,445899030,986,988,988,986,225
20241119,133300,445677176,987,987,987,987,515
20241119,133200,445168871,987,987,987,987,4
20241119,133100,445164923,986,986,986,986,10
20241119,133000,445155063,985,986,986,985,17081
20241119,132900,428313585,986,986,986,986,3981
20241119,132800,424388319,987,987,987,987,11
20241119,132700,424377462,987,987,988,987,13879
20241119,132600,410678885,988,988,988,988,15
20241119,132500,410664065,988,988,988,988,2000
20241119,132400,408688065,988,988,988,988,2120
20241119,132300,406593505,988,988,988,988,5
20241119,132200,406588565,988,988,988,988,1
20241119,132100,406587577,988,987,988,987,1534
20241119,132000,405073517,987,988,988,987,146
20241119,131900,404929334,988,988,988,987,13506
20241119,131800,391598906,988,988,988,988,200
20241119,131700,391401306,988,988,988,988,0
20241119,131600,391401306,988,988,988,988,6
20241119,131500,391395378,988,988,988,988,2
20241119,131400,391393402,988,988,988,988,250
20241119,131300,391146402,988,988,988,988,7
20241119,131200,391139486,988,988,988,988,200
20241119,131100,390941886,988,988,988,988,100
20241119,131000,390843086,988,988,988,988,2
20241119,130900,390841110,988,988,988,988,2
20241119,130800,390839134,988,988,988,988,0
20241119,130700,390839134,988,987,988,987,674
20241119,130600,390173516,987,988,988,987,2012
20241119,130500,388187660,988,989,990,988,1998
20241119,130400,386213622,988,990,990,988,502
20241119,130300,385716646,990,990,990,990,0
20241119,130200,385716646,990,990,990,990,3
20241119,130100,385713676,988,990,990,988,6475
20241119,130000,379316374,988,988,988,988,0
20241119,125900,379316374,988,989,989,988,134
20241119,125800,379183978,988,989,989,988,10073
20241119,125700,369231845,988,988,988,988,0
20241119,125600,369231845,988,990,990,988,3013
20241119,125500,366254987,989,990,990,989,310
20241119,125400,365948100,990,989,990,989,25
20241119,125300,365923370,989,989,989,989,4117
20241119,125200,361851657,990,990,990,990,210
20241119,125100,361643757,990,990,990,990,5
20241119,125000,361638807,988,988,988,988,0
20241119,124900,361638807,988,988,988,988,0
20241119,124800,361638807,988,988,988,988,4624
20241119,124700,357070295,988,988,988,988,0
20241119,124600,357070295,988,988,988,988,0
20241119,124500,357070295,988,988,988,988,0
20241119,124400,357070295,988,988,988,988,0
20241119,124300,357070295,988,988,988,988,0
20241119,124200,357070295,988,990,990,988,4710
20241119,124100,352414009,992,992,992,992,0
20241119,124000,352414009,992,992,992,992,1
20241119,123900,352413017,989,991,991,989,403
20241119,123800,352014287,990,990,990,990,0
20241119,123700,352014287,990,990,990,990,0
20241119,123600,352014287,990,990,990,990,156
20241119,123500,351859847,990,990,990,990,0
20241119,123400,351859847,990,990,990,990,0
20241119,123300,351859847,990,990,990,988,2275
20241119,123200,349607617,990,989,990,989,364
20241119,123100,349247501,989,988,989,988,1161
20241119,123000,348100273,987,987,987,987,0
20241119,122900,348100273,987,988,988,987,4007
20241119,122800,344145357,988,988,988,988,5
20241119,122700,344140417,988,988,988,988,4304
20241119,122600,339888065,989,989,989,989,5
20241119,122500,339883120,989,989,989,989,30
20241119,122400,339853450,989,990,990,989,37
20241119,122300,339816831,990,990,990,990,30
20241119,122200,339787131,990,990,990,990,540
20241119,122100,339252531,990,989,990,989,501
20241119,122000,338757041,988,988,988,988,1
20241119,121900,338756053,993,988,993,988,1002
20241119,121800,337766067,988,989,989,988,3530
20241119,121700,334276604,990,990,990,990,1
20241119,121600,334275614,990,990,990,990,921
20241119,121500,333363824,993,993,993,993,0
20241119,121400,333363824,993,993,993,993,0
20241119,121300,333363824,993,993,993,993,0
20241119,121200,333363824,993,993,993,993,12
20241119,121100,333351908,993,993,995,993,561
20241119,121000,332794715,993,993,993,993,3235
20241119,120900,329582360,996,996,996,996,0
20241119,120800,329582360,996,996,996,996,500
20241119,120700,329084360,996,996,996,996,2
20241119,120600,329082368,997,997,997,997,0
20241119,120500,329082368,997,992,997,992,303
20241119,120400,328781782,993,997,997,993,600
20241119,120300,328183978,993,993,997,993,424
20241119,120200,327762906,998,996,998,994,120
20241119,120100,327643376,996,997,998,996,250
20241119,120000,327394096,994,998,998,994,342
20241119,115900,327053350,998,998,998,998,1250
20241119,115800,325805850,998,998,998,998,0
20241119,115700,325805850,998,996,998,996,500
20241119,115600,325307500,997,996,998,996,1140
20241119,115500,324170424,998,997,998,997,298
20241119,115400,323873135,996,996,996,996,300
20241119,115300,323574335,996,996,996,996,509
20241119,115200,323067371,995,994,995,994,364
20241119,115100,322705192,993,993,993,993,1
20241119,115000,322704199,992,992,992,992,587
20241119,114900,322121895,992,992,992,992,4
20241119,114800,322117927,992,990,992,990,107
20241119,114700,322011991,990,992,992,990,208
20241119,114600,321806059,989,988,989,988,3201
20241119,114500,318641511,988,988,988,988,527
20241119,114400,318120835,988,988,988,988,3049
20241119,114300,315108423,988,988,988,988,9
20241119,114200,315099531,987,988,988,987,2880
20241119,114100,312254632,988,988,988,988,150
20241119,114000,312106432,988,989,989,988,1834
20241119,113900,310292610,987,988,988,987,1449
20241119,113800,308861092,988,988,989,987,5428
20241119,113700,303498600,989,989,989,988,131
20241119,113600,303369141,989,989,989,988,179
20241119,113500,303192140,989,990,990,989,13487
20241119,113400,289844846,991,991,991,990,21870
20241119,113300,268192363,991,991,991,990,596
20241119,113200,267601927,991,992,992,991,4689
20241119,113100,262953677,996,996,996,996,0
20241119,113000,262953677,996,993,996,993,400
20241119,112900,262556076,991,991,991,991,2000
20241119,112800,260574076,991,991,991,991,930
20241119,112700,259652446,991,991,991,991,4210
20241119,112600,255480336,991,991,991,991,1000
20241119,112500,254489336,991,991,991,991,0
20241119,112400,254489336,991,991,991,991,11
20241119,112300,254478435,992,992,993,992,6250
20241119,112200,248278434,992,992,992,992,3
20241119,112100,248275458,993,992,993,992,527
20241119,112000,247752357,992,992,992,992,0
20241119,111900,247752357,992,993,993,991,413
20241119,111800,247342253,991,992,993,991,332
20241119,111700,247012909,992,992,992,992,170
20241119,111600,246844269,991,991,991,991,26
20241119,111500,246818503,991,991,991,991,0
20241119,111400,246818503,991,994,994,991,3
20241119,111300,246815527,990,992,992,990,9300
20241119,111200,237600937,995,992,995,992,13
20241119,111100,237588026,991,990,991,990,1674
20241119,111000,235929104,991,992,992,991,19624
20241119,110900,216481625,992,993,993,992,11571
20241119,110800,205002186,993,993,993,992,3122
20241119,110700,201902042,995,994,995,993,5884
20241119,110600,196055931,993,995,995,993,1102
20241119,110500,194960541,994,994,994,994,6432
20241119,110400,188567133,994,995,995,994,1811
20241119,110300,186765208,995,997,997,995,373
20241119,110200,186394063,995,995,995,995,7152
20241119,110100,179277823,996,996,996,996,5441
20241119,110000,173858587,996,997,997,996,3397
20241119,105900,170475075,997,997,997,997,20
20241119,105800,170455135,996,996,996,996,0
20241119,105700,170455135,996,997,998,996,273
20241119,105600,170183165,997,997,997,997,18
20241119,105500,170165219,997,997,997,997,37
20241119,105400,170128330,997,997,997,997,102
20241119,105300,170026636,996,996,996,996,0
20241119,105200,170026636,996,996,996,996,50
20241119,105100,169976836,997,996,997,996,66
20241119,105000,169911084,997,996,997,996,73
20241119,104900,169838308,996,996,996,996,300
20241119,104800,169539508,996,996,996,996,0
20241119,104700,169539508,996,996,996,996,0
20241119,104600,169539508,996,996,996,996,0
20241119,104500,169539508,996,996,996,996,0
20241119,104400,169539508,996,996,996,996,17
20241119,104300,169522576,996,996,996,996,800
20241119,104200,168725776,998,998,998,998,0
20241119,104100,168725776,998,997,999,997,1012
20241119,104000,167714803,999,998,999,997,137
20241119,103900,167578200,999,999,999,999,0
20241119,103800,167578200,999,999,999,999,7
20241119,103700,167571207,999,999,999,999,200
20241119,103600,167371407,999,999,999,999,0
20241119,103500,167371407,999,999,999,999,2
20241119,103400,167369409,999,999,999,999,120
20241119,103300,167249529,999,999,999,999,534
20241119,103200,166716063,995,996,996,995,1666
20241119,103100,165058139,996,996,996,996,0
20241119,103000,165058139,996,996,996,996,3024
20241119,102900,162046235,996,996,996,996,0
20241119,102800,162046235,996,996,996,996,400
20241119,102700,161647835,996,995,996,995,165
20241119,102600,161483560,995,995,995,995,422
20241119,102500,161063670,995,996,996,995,1440
20241119,102400,159630450,996,996,996,996,0
20241119,102300,159630450,996,997,998,996,4415
20241119,102200,155232003,997,997,997,997,2599
20241119,102100,152640800,997,997,997,997,54
20241119,102000,152586962,999,997,999,997,230
20241119,101900,152357452,999,998,999,998,587
20241119,101800,151771611,998,998,998,998,0
20241119,101700,151771611,998,998,998,998,200
20241119,101600,151572011,999,998,999,998,336
20241119,101500,151236678,997,997,997,997,10
20241119,101400,151226708,999,997,999,997,2760
20241119,101300,148474588,997,997,997,997,1010
20241119,101200,147467618,999,999,999,999,500
20241119,101100,146968118,1000,1000,1000,1000,0
20241119,101000,146968118,1000,1000,1000,1000,4
20241119,100900,146964118,997,999,1000,997,2104
20241119,100800,144865444,998,1000,1000,998,726
20241119,100700,144140394,1000,1000,1000,1000,1
20241119,100600,144139394,1000,999,1000,998,1628
20241119,100500,142512963,999,999,999,999,122
20241119,100400,142391085,999,999,999,999,56
20241119,100300,142335141,999,999,999,999,1
20241119,100200,142334142,999,999,1000,999,22
20241119,100100,142312163,999,998,1000,998,2929
20241119,100000,139388957,1000,998,1000,998,1005
20241119,095900,138385957,998,998,998,998,242
20241119,095800,138144441,998,998,998,998,0
20241119,095700,138144441,998,998,998,998,1005
20241119,095600,137141451,999,999,999,999,1623
20241119,095500,135520074,999,998,999,998,1101
20241119,095400,134421275,998,998,998,998,1414
20241119,095300,133010103,998,998,998,998,372
20241119,095200,132638847,998,998,999,998,2397
20241119,095100,130244772,999,999,999,999,31
20241119,095000,130213803,999,999,1001,999,20
20241119,094900,130193821,999,999,999,998,620
20241119,094800,129575041,999,999,999,999,10
20241119,094700,129565051,999,999,999,999,1000
20241119,094600,128566051,998,999,999,997,689
20241119,094500,127878637,999,999,999,999,2002
20241119,094400,125878639,1002,1002,1002,1002,400
20241119,094300,125477839,1000,1001,1001,1000,2582
20241119,094200,122895832,1000,1000,1000,1000,555
20241119,094100,122340832,1003,1000,1003,1000,1662
20241119,094000,120674650,1003,1003,1003,1003,1
20241119,093900,120673647,1004,1004,1004,1004,12
20241119,093800,120661599,1004,1004,1004,1001,51
20241119,093700,120610512,1004,1005,1005,1004,111
20241119,093600,120499057,1005,1005,1005,1005,14
20241119,093500,120484987,1005,1005,1005,1000,1058
20241119,093400,119426907,1005,1005,1005,1000,286
20241119,093300,119140648,1001,1005,1005,1001,783
20241119,093200,118356124,1002,1005,1005,1002,12
20241119,093100,118344067,1002,1005,1005,1002,12
20241119,093000,118332010,1002,1005,1005,1002,12
20241119,092900,118319953,1002,1002,1002,1002,0
20241119,092800,118319953,1002,1002,1006,1002,27
20241119,092700,118292855,1007,1000,1007,1000,111
20241119,092600,118181778,1007,1007,1007,1007,0
20241119,092500,118181778,1007,1002,1007,1002,12
20241119,092400,118169699,1007,1008,1008,1007,20
20241119,092300,118149550,1009,1009,1009,998,14189
20241119,092200,103840480,999,1002,1002,999,920
20241119,092100,102920418,1010,1009,1010,1002,16
20241119,092000,102904284,1011,1004,1011,1004,115
20241119,091900,102788043,1008,1000,1008,1000,19783
20241119,091800,82922467,1003,1003,1004,999,497
20241119,091700,82423820,1003,1001,1004,998,6924
20241119,091600,75479403,997,1001,1001,997,16
20241119,091500,75463407,998,999,1001,993,2980
20241119,091400,72499246,999,995,999,993,1803
20241119,091300,70704637,992,993,993,992,3001
20241119,091200,67726645,992,992,994,992,6780
20241119,091100,61000585,993,995,995,993,5383
20241119,091000,55649992,995,996,996,994,6145
20241119,090900,49535640,996,997,997,996,139
20241119,090800,49397177,999,999,999,997,1052
20241119,090700,48346231,999,1000,1003,999,568
20241119,090600,47778255,999,1000,1004,997,6306
20241119,090500,41473068,999,993,999,993,2679
20241119,090400,38806653,993,992,995,992,613
20241119,090300,38196723,992,992,995,992,1426
20241119,090200,36781435,991,995,995,990,3375
20241119,090100,33431080,996,1001,1001,996,13173
20241119,090000,20275657,1000,1003,1004,1000,20214