stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190800,830482462,963,963,963,963,10531
20241120,190700,830482462,963,963,963,963,0
20241120,190600,830482462,963,963,963,963,0
20241120,190500,830482462,963,963,963,963,0
20241120,190400,830482462,963,963,963,963,0
20241120,190300,830482462,963,963,963,963,0
20241120,190200,830482462,963,963,963,963,0
20241120,190100,830482462,963,963,963,963,0
20241120,190000,830482462,963,963,963,963,0
20241120,185900,830482462,963,963,963,963,0
20241120,185800,830482462,963,963,963,963,0
20241120,185700,830482462,963,963,963,963,0
20241120,185600,830482462,963,963,963,963,0
20241120,185500,830482462,963,963,963,963,0
20241120,185400,830482462,963,963,963,963,0
20241120,185300,830482462,963,963,963,963,0
20241120,185200,830482462,963,963,963,963,0
20241120,185100,830482462,963,963,963,963,0
20241120,185000,830482462,963,963,963,963,0
20241120,184900,830482462,963,963,963,963,0
20241120,184800,830482462,963,963,963,963,0
20241120,184700,830482462,963,963,963,963,0
20241120,184600,830482462,963,963,963,963,0
20241120,184500,830482462,963,963,963,963,0
20241120,184400,830482462,963,963,963,963,0
20241120,184300,830482462,963,963,963,963,0
20241120,184200,830482462,963,963,963,963,0
20241120,184100,830482462,963,963,963,963,0
20241120,184000,830482462,963,963,963,963,0
20241120,183900,830482462,963,963,963,963,0
20241120,183800,830482462,963,963,963,963,10531
20241120,183700,830482462,963,963,963,963,0
20241120,183600,830482462,963,963,963,963,0
20241120,183500,830482462,963,963,963,963,0
20241120,183400,830482462,963,963,963,963,0
20241120,183300,830482462,963,963,963,963,0
20241120,183200,830482462,963,963,963,963,0
20241120,183100,830482462,963,963,963,963,0
20241120,183000,830482462,963,963,963,963,0
20241120,182900,830482462,963,963,963,963,0
20241120,182800,830482462,963,963,963,963,0
20241120,182700,830482462,963,963,963,963,0
20241120,182600,830482462,963,963,963,963,0
20241120,182500,830482462,963,963,963,963,0
20241120,182400,830482462,963,963,963,963,0
20241120,182300,830482462,963,963,963,963,0
20241120,182200,830482462,963,963,963,963,0
20241120,182100,830482462,963,963,963,963,0
20241120,182000,830482462,963,963,963,963,0
20241120,181900,830482462,963,963,963,963,0
20241120,181800,830482462,963,963,963,963,0
20241120,181700,830482462,963,963,963,963,0
20241120,181600,830482462,963,963,963,963,0
20241120,181500,830482462,963,963,963,963,0
20241120,181400,830482462,963,963,963,963,0
20241120,181300,830482462,963,963,963,963,0
20241120,181200,830482462,963,963,963,963,0
20241120,181100,830482462,963,963,963,963,0
20241120,181000,830482462,963,963,963,963,0
20241120,180900,830482462,963,963,963,963,0
20241120,180800,830482462,963,963,963,963,10531
20241120,180700,830482462,963,963,963,963,0
20241120,180600,830482462,963,963,963,963,0
20241120,180500,830482462,963,963,963,963,0
20241120,180400,830482462,963,963,963,963,0
20241120,180300,830482462,963,963,963,963,0
20241120,180200,830482462,963,963,963,963,0
20241120,180100,830482462,963,963,963,963,0
20241120,180000,830482462,963,963,963,963,0
20241120,175900,830482462,963,963,963,963,0
20241120,175800,830482462,963,963,963,963,0
20241120,175700,830482462,963,963,963,963,0
20241120,175600,830482462,963,963,963,963,0
20241120,175500,830482462,963,963,963,963,0
20241120,175400,830482462,963,963,963,963,0
20241120,175300,830482462,963,963,963,963,0
20241120,175200,830482462,963,963,963,963,0
20241120,175100,830482462,963,963,963,963,0
20241120,175000,830482462,963,963,963,963,0
20241120,174900,830482462,963,963,963,963,0
20241120,174800,830482462,963,963,963,963,0
20241120,174700,830482462,963,963,963,963,0
20241120,174600,830482462,963,963,963,963,0
20241120,174500,830482462,963,963,963,963,0
20241120,174400,830482462,963,963,963,963,0
20241120,174300,830482462,963,963,963,963,0
20241120,174200,830482462,963,963,963,963,0
20241120,174100,830482462,963,963,963,963,0
20241120,174000,830482462,963,963,963,963,0
20241120,173900,830482462,963,963,963,963,0
20241120,173800,830482462,963,963,963,963,10531
20241120,173700,830482462,963,963,963,963,0
20241120,173600,830482462,963,963,963,963,0
20241120,173500,830482462,963,963,963,963,0
20241120,173400,830482462,963,963,963,963,0
20241120,173300,830482462,963,963,963,963,0
20241120,173200,830482462,963,963,963,963,0
20241120,173100,830482462,963,963,963,963,0
20241120,173000,830482462,963,963,963,963,0
20241120,172900,830482462,963,963,963,963,0
20241120,172800,830482462,963,963,963,963,0
20241120,172700,830482462,963,963,963,963,0
20241120,172600,830482462,963,963,963,963,0
20241120,172500,830482462,963,963,963,963,0
20241120,172400,830482462,963,963,963,963,0
20241120,172300,830482462,963,963,963,963,0
20241120,172200,830482462,963,963,963,963,0
20241120,172100,830482462,963,963,963,963,0
20241120,172000,830482462,963,963,963,963,0
20241120,171900,830482462,963,963,963,963,0
20241120,171800,830482462,963,963,963,963,0
20241120,171700,830482462,963,963,963,963,0
20241120,171600,830482462,963,963,963,963,0
20241120,171500,830482462,963,963,963,963,0
20241120,171400,830482462,963,963,963,963,0
20241120,171300,830482462,963,963,963,963,0
20241120,171200,830482462,963,963,963,963,0
20241120,171100,830482462,963,963,963,963,0
20241120,171000,830482462,963,963,963,963,0
20241120,170900,830482462,963,963,963,963,0
20241120,170800,830482462,963,963,963,963,10531
20241120,170700,830482462,963,963,963,963,0
20241120,170600,830482462,963,963,963,963,0
20241120,170500,830482462,963,963,963,963,0
20241120,170400,830482462,963,963,963,963,0
20241120,170300,830482462,963,963,963,963,0
20241120,170200,830482462,963,963,963,963,0
20241120,170100,830482462,963,963,963,963,0
20241120,170000,830482462,963,963,963,963,0
20241120,165900,830482462,963,963,963,963,0
20241120,165800,830482462,963,963,963,963,0
20241120,165700,830482462,963,963,963,963,0
20241120,165600,830482462,963,963,963,963,0
20241120,165500,830482462,963,963,963,963,0
20241120,165400,830482462,963,963,963,963,0
20241120,165300,830482462,963,963,963,963,0
20241120,165200,830482462,963,963,963,963,0
20241120,165100,830482462,963,963,963,963,0
20241120,165000,830482462,963,963,963,963,0
20241120,164900,830482462,963,963,963,963,0
20241120,164800,830482462,963,963,963,963,0
20241120,164700,830482462,963,963,963,963,0
20241120,164600,830482462,963,963,963,963,0
20241120,164500,830482462,963,963,963,963,0
20241120,164400,830482462,963,963,963,963,0
20241120,164300,830482462,963,963,963,963,0
20241120,164200,830482462,963,963,963,963,0
20241120,164100,830482462,963,963,963,963,0
20241120,164000,830482462,963,963,963,963,0
20241120,163900,830482462,963,963,963,963,0
20241120,163800,830482462,963,963,963,963,10531
20241120,163700,830482462,963,963,963,963,0
20241120,163600,830482462,963,963,963,963,0
20241120,163500,830482462,963,963,963,963,0
20241120,163400,830482462,963,963,963,963,0
20241120,163300,830482462,963,963,963,963,0
20241120,163200,830482462,963,963,963,963,0
20241120,163100,830482462,963,963,963,963,0
20241120,163000,830482462,963,963,963,963,0
20241120,162900,830482462,963,963,963,963,0
20241120,162800,830482462,963,963,963,963,0
20241120,162700,830482462,963,963,963,963,0
20241120,162600,830482462,963,963,963,963,0
20241120,162500,830482462,963,963,963,963,0
20241120,162400,830482462,963,963,963,963,0
20241120,162300,830482462,963,963,963,963,0
20241120,162200,830482462,963,963,963,963,0
20241120,162100,830482462,963,963,963,963,0
20241120,162000,830482462,963,963,963,963,0
20241120,161900,830482462,963,963,963,963,0
20241120,161800,830482462,963,963,963,963,0
20241120,161700,830482462,963,963,963,963,0
20241120,161600,830482462,963,963,963,963,0
20241120,161500,830482462,963,963,963,963,0
20241120,161400,830482462,963,963,963,963,0
20241120,161300,830482462,963,963,963,963,0
20241120,161200,830482462,963,963,963,963,0
20241120,161100,830482462,963,963,963,963,0
20241120,161000,830482462,963,963,963,963,0
20241120,160900,830482462,963,963,963,963,0
20241120,160800,830482462,963,963,963,963,10531
20241120,160700,830482462,963,963,963,963,0
20241120,160600,830482462,963,963,963,963,0
20241120,160500,830482462,963,963,963,963,0
20241120,160400,830482462,963,963,963,963,0
20241120,160300,830482462,963,963,963,963,0
20241120,160200,830482462,963,963,963,963,0
20241120,160100,830482462,963,963,963,963,0
20241120,160000,830482462,963,963,963,963,0
20241120,155900,830482462,963,963,963,963,0
20241120,155800,830482462,963,963,963,963,0
20241120,155700,830482462,963,963,963,963,0
20241120,155600,830482462,963,963,963,963,0
20241120,155500,830482462,963,963,963,963,0
20241120,155400,830482462,963,963,963,963,0
20241120,155300,830482462,963,963,963,963,0
20241120,155200,830482462,963,963,963,963,0
20241120,155100,830482462,963,963,963,963,0
20241120,155000,830482462,963,963,963,963,0
20241120,154900,830482462,963,963,963,963,0
20241120,154800,830482462,963,963,963,963,0
20241120,154700,830482462,963,963,963,963,0
20241120,154600,830482462,963,963,963,963,0
20241120,154500,830482462,963,963,963,963,0
20241120,154400,830482462,963,963,963,963,0
20241120,154300,830482462,963,963,963,963,0
20241120,154200,830482462,963,963,963,963,0
20241120,154100,830482462,963,963,963,963,0
20241120,154000,830482462,963,963,963,963,0
20241120,153900,830482462,963,963,963,963,0
20241120,153800,830482462,963,963,963,963,10531
20241120,153700,830482462,963,963,963,963,0
20241120,153600,830482462,963,963,963,963,0
20241120,153500,830482462,963,963,963,963,0
20241120,153400,830482462,963,963,963,963,0
20241120,153300,830482462,963,963,963,963,0
20241120,153200,830482462,963,963,963,963,0
20241120,153100,830482462,963,963,963,963,0
20241120,153000,830482462,963,963,963,963,10531
20241120,152900,820341109,970,970,970,970,0
20241120,152800,820341109,970,970,970,970,0
20241120,152700,820341109,970,970,970,970,0
20241120,152600,820341109,970,970,970,970,0
20241120,152500,820341109,970,970,970,970,0
20241120,152400,820341109,970,970,970,970,0
20241120,152300,820341109,970,970,970,970,0
20241120,152200,820341109,970,970,970,970,0
20241120,152100,820341109,970,970,970,970,0
20241120,152000,820341109,970,970,970,970,0
20241120,151900,820341109,970,967,970,967,2730
20241120,151800,817693039,967,969,969,967,1610
20241120,151700,816133947,967,963,967,963,1143
20241120,151600,815028706,963,968,968,963,2057
20241120,151500,813045893,964,965,967,964,29708
20241120,151400,784369755,965,964,965,964,2000
20241120,151300,782440755,965,965,965,964,231
20241120,151200,782217849,965,964,965,964,2119
20241120,151100,780173108,964,964,964,964,6
20241120,151000,780167324,965,965,965,965,0
20241120,150900,780167324,965,961,965,961,4000
20241120,150800,776316828,961,962,962,961,294
20241120,150700,776034275,963,962,963,961,849
20241120,150600,775217720,963,963,963,963,49
20241120,150500,775170533,963,964,964,962,480
20241120,150400,774708729,962,961,962,961,2024
20241120,150300,772763115,962,963,963,962,464
20241120,150200,772316673,963,962,963,961,1989
20241120,150100,770402982,963,963,963,963,242
20241120,150000,770169936,963,963,963,963,1
20241120,145900,770168973,963,963,963,963,1179
20241120,145800,769033596,964,964,964,964,1
20241120,145700,769032632,964,964,964,964,263
20241120,145600,768779100,963,963,963,963,31
20241120,145500,768749247,962,963,963,962,190
20241120,145400,768566292,963,964,964,963,198
20241120,145300,768375518,965,964,965,964,32
20241120,145200,768344642,965,964,965,963,125
20241120,145100,768224247,965,964,965,964,1001
20241120,145000,767258897,963,964,964,963,2357
20241120,144900,764988206,964,963,964,963,1330
20241120,144800,763706416,963,963,963,963,2414
20241120,144700,761381734,963,963,963,963,0
20241120,144600,761381734,963,963,963,963,1
20241120,144500,761380771,961,961,961,961,1477
20241120,144400,759961374,961,961,961,961,0
20241120,144300,759961374,961,961,961,961,3974
20241120,144200,756142360,961,961,961,961,1046
20241120,144100,755137154,964,964,964,964,0
20241120,144000,755137154,964,964,964,964,5
20241120,143900,755132334,963,962,964,962,1310
20241120,143800,753870325,962,962,962,962,0
20241120,143700,753870325,962,962,962,962,39
20241120,143600,753832807,962,962,962,961,1401
20241120,143500,752485145,962,962,962,962,53
20241120,143400,752434159,964,964,964,964,51
20241120,143300,752384995,964,964,964,964,183
20241120,143200,752208583,964,964,964,964,8
20241120,143100,752200871,964,964,964,964,84
20241120,143000,752119895,964,964,964,964,765
20241120,142900,751382435,965,961,965,961,4093
20241120,142800,747437990,960,960,960,960,0
20241120,142700,747437990,960,960,960,960,0
20241120,142600,747437990,960,960,960,960,271
20241120,142500,747177830,961,961,961,961,4
20241120,142400,747173986,960,960,960,960,0
20241120,142300,747173986,960,964,964,960,242
20241120,142200,746941466,962,962,962,962,237
20241120,142100,746713472,962,962,962,962,1
20241120,142000,746712510,959,959,959,959,0
20241120,141900,746712510,959,959,959,959,0
20241120,141800,746712510,959,959,959,959,1317
20241120,141700,745449507,959,959,960,959,201
20241120,141600,745256728,959,959,959,959,0
20241120,141500,745256728,959,959,959,959,0
20241120,141400,745256728,959,960,960,959,1259
20241120,141300,744048163,961,965,965,961,361
20241120,141200,743700006,965,961,965,961,2
20241120,141100,743698080,965,965,965,965,1
20241120,141000,743697115,960,960,960,960,5100
20241120,140900,738801115,960,962,962,960,18438
20241120,140800,721094142,965,965,965,965,0
20241120,140700,721094142,965,965,965,965,1
20241120,140600,721093177,961,961,961,961,0
20241120,140500,721093177,961,963,963,961,3835
20241120,140400,717407140,964,965,966,964,234
20241120,140300,717181107,966,965,966,965,3600
20241120,140200,713703620,965,965,965,965,306
20241120,140100,713408330,965,965,965,965,551
20241120,140000,712876615,962,961,962,961,1424
20241120,135900,711508101,962,963,963,962,3370
20241120,135800,708265134,963,965,965,963,603
20241120,135700,707684295,966,966,966,966,2
20241120,135600,707682363,966,966,966,966,0
20241120,135500,707682363,966,966,966,966,0
20241120,135400,707682363,966,966,966,966,50
20241120,135300,707634063,962,962,962,962,1
20241120,135200,707633101,962,963,963,962,1708
20241120,135100,705989969,965,965,965,965,1351
20241120,135000,704686254,968,968,968,968,1
20241120,134900,704685286,968,968,968,968,950
20241120,134800,703765686,967,966,967,966,1051
20241120,134700,702749836,966,966,966,966,0
20241120,134600,702749836,966,963,966,963,1550
20241120,134500,701255622,962,962,962,962,300
20241120,134400,700967022,961,961,961,961,1
20241120,134300,700966061,961,961,961,961,59
20241120,134200,700909362,962,962,962,962,7
20241120,134100,700902628,962,963,963,962,443
20241120,134000,700476455,963,963,963,963,51
20241120,133900,700427342,963,963,963,963,81
20241120,133800,700349339,963,963,963,963,962
20241120,133700,699422933,964,964,964,964,0
20241120,133600,699422933,964,964,964,964,0
20241120,133500,699422933,964,964,964,964,0
20241120,133400,699422933,964,964,964,964,86
20241120,133300,699340029,964,964,964,964,500
20241120,133200,698858029,963,964,964,963,280
20241120,133100,698588189,964,963,964,963,289
20241120,133000,698309832,963,963,963,963,60
20241120,132900,698252052,963,963,963,963,0
20241120,132800,698252052,963,963,963,963,499
20241120,132700,697771515,962,962,962,962,20
20241120,132600,697752275,961,962,962,961,2182
20241120,132500,695653731,962,963,963,962,39
20241120,132400,695616195,963,963,963,963,430
20241120,132300,695202105,963,962,963,962,338
20241120,132200,694876948,962,962,962,962,368
20241120,132100,694522932,962,962,962,962,560
20241120,132000,693984212,962,962,962,962,1562
20241120,131900,692481568,962,962,962,962,0
20241120,131800,692481568,962,962,962,962,2109
20241120,131700,690452710,962,962,962,962,0
20241120,131600,690452710,962,962,962,962,15
20241120,131500,690438280,962,962,962,962,1
20241120,131400,690437318,958,958,958,958,0
20241120,131300,690437318,958,961,961,958,2188
20241120,131200,688339385,959,961,961,959,3817
20241120,131100,684674772,962,962,962,962,280
20241120,131000,684405412,961,962,962,961,3308
20241120,130900,681224616,963,963,963,963,0
20241120,130800,681224616,963,964,964,963,30
20241120,130700,681195717,964,963,964,963,4563
20241120,130600,676801445,964,965,965,964,41
20241120,130500,676761888,964,964,964,964,4
20241120,130400,676758032,963,963,963,963,0
20241120,130300,676758032,963,963,963,963,40
20241120,130200,676719512,963,963,963,963,6
20241120,130100,676713734,964,964,964,964,1
20241120,130000,676712770,963,963,963,963,300
20241120,125900,676423870,962,962,962,962,0
20241120,125800,676423870,962,962,962,962,100
20241120,125700,676327670,965,965,965,965,0
20241120,125600,676327670,965,965,965,965,0
20241120,125500,676327670,965,965,965,965,780
20241120,125400,675574970,965,965,965,965,2
20241120,125300,675573040,961,961,961,961,0
20241120,125200,675573040,961,961,961,961,0
20241120,125100,675573040,961,962,962,961,2090
20241120,125000,673562490,962,963,963,962,940
20241120,124900,672657910,962,962,962,962,0
20241120,124800,672657910,962,962,962,962,0
20241120,124700,672657910,962,962,962,962,0
20241120,124600,672657910,962,967,967,962,515
20241120,124500,672161721,967,965,967,965,204
20241120,124400,671964819,965,965,965,965,14
20241120,124300,671951309,965,965,965,965,131
20241120,124200,671824894,964,964,964,964,1330
20241120,124100,670542774,964,964,964,964,0
20241120,124000,670542774,964,964,964,964,315
20241120,123900,670239114,960,960,960,960,220
20241120,123800,670027914,964,964,964,964,0
20241120,123700,670027914,964,962,964,959,6353
20241120,123600,663924706,962,962,962,962,638
20241120,123500,663310950,962,962,962,962,2000
20241120,123400,661386950,963,963,963,963,150
20241120,123300,661242500,964,964,964,964,7
20241120,123200,661235752,964,964,964,964,0
20241120,123100,661235752,964,963,964,963,31
20241120,123000,661205898,963,963,963,963,0
20241120,122900,661205898,963,962,963,962,13000
20241120,122800,648686928,962,962,962,962,30
20241120,122700,648658068,961,962,963,961,6890
20241120,122600,642024683,962,962,962,962,52
20241120,122500,641974659,962,962,962,962,1315
20241120,122400,640709629,961,962,962,961,128
20241120,122300,640586617,962,961,962,960,4015
20241120,122200,636730928,962,962,962,962,1069
20241120,122100,635702550,962,963,963,962,1268
20241120,122000,634481475,963,963,963,963,47
20241120,121900,634436214,963,963,963,963,2953
20241120,121800,631592475,965,965,965,965,10
20241120,121700,631582825,965,965,965,965,0
20241120,121600,631582825,965,964,965,964,1060
20241120,121500,630560077,964,964,964,964,2
20241120,121400,630558149,965,965,965,965,0
20241120,121300,630558149,965,965,965,965,0
20241120,121200,630558149,965,965,965,965,900
20241120,121100,629689649,965,964,965,963,810
20241120,121000,628909040,965,966,966,965,7
20241120,120900,628902282,966,966,966,966,2
20241120,120800,628900350,968,965,968,965,1177
20241120,120700,627761335,963,965,965,963,545
20241120,120600,627236346,965,965,965,965,0
20241120,120500,627236346,965,965,965,965,0
20241120,120400,627236346,965,965,965,965,1
20241120,120300,627235381,968,968,968,968,0
20241120,120200,627235381,968,968,968,968,102
20241120,120100,627136645,969,969,969,969,0
20241120,120000,627136645,969,969,969,969,0
20241120,115900,627136645,969,963,969,963,408
20241120,115800,626743735,963,964,964,963,222
20241120,115700,626529827,969,969,969,969,0
20241120,115600,626529827,969,969,969,969,2
20241120,115500,626527889,969,969,970,969,3711
20241120,115400,622929300,970,966,970,966,4010
20241120,115300,619043751,966,965,966,965,1210
20241120,115200,617875272,965,964,965,964,111
20241120,115100,617768158,964,963,964,963,144
20241120,115000,617629373,962,962,962,962,10
20241120,114900,617619753,962,962,962,962,111
20241120,114800,617512971,962,963,963,962,1501
20241120,114700,616067509,961,961,961,961,1
20241120,114600,616066548,964,963,964,963,978
20241120,114500,615124019,962,962,962,962,190
20241120,114400,614941239,963,961,963,961,600
20241120,114300,614363470,961,961,961,961,2
20241120,114200,614361548,961,960,961,959,46
20241120,114100,614317424,959,961,961,959,2353
20241120,114000,612056219,962,963,963,962,302
20241120,113900,611765396,963,963,963,963,50
20241120,113800,611717246,963,963,963,963,20
20241120,113700,611697986,963,963,963,963,1071
20241120,113600,610666613,962,961,963,961,81
20241120,113500,610588699,963,963,963,963,0
20241120,113400,610588699,963,964,964,963,194
20241120,113300,610401868,965,965,965,965,0
20241120,113200,610401868,965,965,965,965,11
20241120,113100,610391253,965,964,965,964,11
20241120,113000,610380639,963,963,963,963,3105
20241120,112900,607390524,962,962,962,962,3
20241120,112800,607387638,962,962,962,962,530
20241120,112700,606877778,962,962,962,962,1
20241120,112600,606876816,962,962,962,962,150
20241120,112500,606732516,959,959,959,959,2
20241120,112400,606730598,958,958,958,958,29
20241120,112300,606702816,958,958,958,958,2
20241120,112200,606700900,957,957,962,957,505
20241120,112100,606217610,957,957,958,957,6
20241120,112000,606211867,965,965,965,965,5
20241120,111900,606207042,965,966,966,954,10119
20241120,111800,596527006,961,966,966,961,1241
20241120,111700,595334295,960,960,960,960,0
20241120,111600,595334295,960,963,963,960,1429
20241120,111500,593961395,962,962,962,962,0
20241120,111400,593961395,962,962,965,962,721
20241120,111300,593267616,962,965,965,962,740
20241120,111200,592554116,968,968,968,968,1
20241120,111100,592553148,955,958,958,947,35160
20241120,111000,559062344,956,968,968,956,30227
20241120,110900,530087053,967,961,967,961,13088
20241120,110800,517445158,964,965,965,960,1658
20241120,110700,515847492,965,965,965,965,0
20241120,110600,515847492,965,963,965,963,121
20241120,110500,515730729,963,963,963,963,1005
20241120,110400,514762914,965,964,965,959,23861
20241120,110300,491874749,964,965,965,960,6046
20241120,110200,486069939,965,974,974,956,41259
20241120,110100,446496027,971,985,985,967,51910
20241120,110000,395979835,985,977,1019,975,64421
20241120,105900,331902728,971,977,977,971,916
20241120,105800,331011558,973,977,977,973,1030
20241120,105700,330007573,978,978,978,978,0
20241120,105600,330007573,978,978,978,978,100
20241120,105500,329909773,978,978,978,978,129
20241120,105400,329783611,978,977,978,977,194
20241120,105300,329594023,976,976,976,976,0
20241120,105200,329594023,976,977,977,976,9
20241120,105100,329585232,977,977,977,977,52
20241120,105000,329534428,977,977,977,976,668
20241120,104900,328882103,978,977,978,977,18
20241120,104800,328864509,977,977,977,977,100
20241120,104700,328766809,977,977,977,977,0
20241120,104600,328766809,977,978,978,977,116
20241120,104500,328653362,978,979,979,978,300
20241120,104400,328359762,979,978,979,978,1501
20241120,104300,326891333,974,974,974,974,0
20241120,104200,326891333,974,979,979,974,1733
20241120,104100,325203386,974,977,977,974,1300
20241120,104000,323935540,977,979,979,977,239
20241120,103900,323701737,979,978,979,978,174
20241120,103800,323531480,979,980,980,979,650
20241120,103700,322894930,980,980,980,978,76
20241120,103600,322820502,980,980,980,980,120
20241120,103500,322702902,980,980,980,978,919
20241120,103400,321802320,980,980,980,980,2
20241120,103300,321800360,978,982,983,978,4875
20241120,103200,317021363,980,981,981,980,1093
20241120,103100,315950130,981,981,981,981,6
20241120,103000,315944244,982,982,982,982,1
20241120,102900,315943262,977,977,977,977,0
20241120,102800,315943262,977,977,983,977,23
20241120,102700,315920667,977,977,977,977,60
20241120,102600,315862047,977,977,977,977,1
20241120,102500,315861070,983,977,983,977,87
20241120,102400,315776059,975,975,975,975,0
20241120,102300,315776059,975,975,975,975,180
20241120,102200,315600559,974,974,974,974,0
20241120,102100,315600559,974,974,974,974,0
20241120,102000,315600559,974,977,977,974,1000
20241120,101900,314625422,977,977,977,977,200
20241120,101800,314430022,978,978,978,978,508
20241120,101700,313933198,986,986,986,980,515
20241120,101600,313428408,987,987,987,987,501
20241120,101500,312933921,980,975,987,975,13111
20241120,101400,300063070,975,976,977,975,4600
20241120,101300,295570570,976,975,976,975,4475
20241120,101200,291206270,975,976,976,971,735
20241120,101100,290492521,976,978,978,973,3181
20241120,101000,287395391,975,973,975,973,3667
20241120,100900,283825786,973,973,973,972,81
20241120,100800,283746974,973,971,973,971,5601
20241120,100700,278303969,971,967,974,967,3490
20241120,100600,274925701,966,965,966,960,7580
20241120,100500,267608478,965,965,965,965,1
20241120,100400,267607513,962,960,962,954,7490
20241120,100300,260433472,963,964,964,963,5453
20241120,100200,255182128,965,965,965,965,0
20241120,100100,255182128,965,967,967,965,2803
20241120,100000,252477071,967,967,967,967,6466
20241120,095900,246224449,967,967,967,967,80
20241120,095800,246147089,965,965,966,965,4891
20241120,095700,241425411,965,965,965,965,4037
20241120,095600,237529706,966,966,966,966,0
20241120,095500,237529706,966,963,966,963,7550
20241120,095400,230258906,964,962,964,962,3216
20241120,095300,227160982,963,962,963,960,6257
20241120,095200,221146378,962,962,962,962,20
20241120,095100,221127138,953,963,963,953,16
20241120,095000,221111880,953,965,965,953,2403
20241120,094900,218816324,960,967,967,960,32
20241120,094800,218785587,964,964,964,964,104
20241120,094700,218685331,960,960,960,960,1437
20241120,094600,217305811,959,955,959,955,1924
20241120,094500,215468051,953,953,953,953,0
20241120,094400,215468051,953,955,955,953,14
20241120,094300,215454685,955,955,955,955,1
20241120,094200,215453730,951,952,952,951,1625
20241120,094100,213907894,952,951,952,951,292
20241120,094000,213630133,950,955,955,950,16020
20241120,093900,198399015,957,956,957,952,2685
20241120,093800,195840794,957,957,957,957,0
20241120,093700,195840794,957,957,957,957,100
20241120,093600,195745094,960,958,960,958,5586
20241120,093500,190389273,958,957,958,953,2008
20241120,093400,188465832,958,954,958,953,7354
20241120,093300,181454353,953,959,959,953,5617
20241120,093200,176100841,952,956,956,952,9185
20241120,093100,167343287,955,960,960,955,4604
20241120,093000,162940942,960,954,960,954,4
20241120,092900,162937113,954,955,955,954,128
20241120,092800,162814956,954,956,956,954,175
20241120,092700,162647986,956,967,967,956,10325
20241120,092600,152710859,967,970,970,967,30
20241120,092500,152681774,975,971,975,971,1000
20241120,092400,151707174,972,963,975,963,3100
20241120,092300,148720834,963,954,963,953,22158
20241120,092200,127442149,960,951,960,950,2444
20241120,092100,125118608,950,960,963,950,2314
20241120,092000,122913547,963,959,963,954,4984
20241120,091900,118133744,950,965,965,944,15354
20241120,091800,103521265,966,970,973,940,25805
20241120,091700,78794094,973,979,979,970,31533
20241120,091600,48098463,979,981,981,978,2450
20241120,091500,45701446,979,979,981,979,1673
20241120,091400,44063575,979,981,981,979,1187
20241120,091300,42900397,981,981,981,980,3157
20241120,091200,39803381,985,985,985,980,16026
20241120,091100,24090484,985,985,985,985,5
20241120,091000,24085559,983,984,984,983,846
20241120,090900,23253368,984,985,985,984,416
20241120,090800,22843953,986,988,988,986,141
20241120,090700,22704883,988,989,989,988,2522
20241120,090600,20210644,989,989,989,989,100
20241120,090500,20111744,989,989,989,989,264
20241120,090400,19850648,989,989,990,989,559
20241120,090300,19297794,989,989,989,988,869
20241120,090200,18438646,989,990,990,988,523
20241120,090100,17921397,990,990,990,990,5
20241120,090000,17916447,990,984,990,982,18152