stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190900,470224811,963,963,963,963,7646
20241121,190800,470224811,963,963,963,963,0
20241121,190700,470224811,963,963,963,963,0
20241121,190600,470224811,963,963,963,963,0
20241121,190500,470224811,963,963,963,963,0
20241121,190400,470224811,963,963,963,963,0
20241121,190300,470224811,963,963,963,963,0
20241121,190200,470224811,963,963,963,963,0
20241121,190100,470224811,963,963,963,963,0
20241121,190000,470224811,963,963,963,963,0
20241121,185900,470224811,963,963,963,963,0
20241121,185800,470224811,963,963,963,963,0
20241121,185700,470224811,963,963,963,963,0
20241121,185600,470224811,963,963,963,963,0
20241121,185500,470224811,963,963,963,963,0
20241121,185400,470224811,963,963,963,963,0
20241121,185300,470224811,963,963,963,963,0
20241121,185200,470224811,963,963,963,963,0
20241121,185100,470224811,963,963,963,963,0
20241121,185000,470224811,963,963,963,963,0
20241121,184900,470224811,963,963,963,963,0
20241121,184800,470224811,963,963,963,963,0
20241121,184700,470224811,963,963,963,963,0
20241121,184600,470224811,963,963,963,963,0
20241121,184500,470224811,963,963,963,963,0
20241121,184400,470224811,963,963,963,963,0
20241121,184300,470224811,963,963,963,963,0
20241121,184200,470224811,963,963,963,963,0
20241121,184100,470224811,963,963,963,963,0
20241121,184000,470224811,963,963,963,963,0
20241121,183900,470224811,963,963,963,963,7646
20241121,183800,470224811,963,963,963,963,0
20241121,183700,470224811,963,963,963,963,0
20241121,183600,470224811,963,963,963,963,0
20241121,183500,470224811,963,963,963,963,0
20241121,183400,470224811,963,963,963,963,0
20241121,183300,470224811,963,963,963,963,0
20241121,183200,470224811,963,963,963,963,0
20241121,183100,470224811,963,963,963,963,0
20241121,183000,470224811,963,963,963,963,0
20241121,182900,470224811,963,963,963,963,0
20241121,182800,470224811,963,963,963,963,0
20241121,182700,470224811,963,963,963,963,0
20241121,182600,470224811,963,963,963,963,0
20241121,182500,470224811,963,963,963,963,0
20241121,182400,470224811,963,963,963,963,0
20241121,182300,470224811,963,963,963,963,0
20241121,182200,470224811,963,963,963,963,0
20241121,182100,470224811,963,963,963,963,0
20241121,182000,470224811,963,963,963,963,0
20241121,181900,470224811,963,963,963,963,0
20241121,181800,470224811,963,963,963,963,0
20241121,181700,470224811,963,963,963,963,0
20241121,181600,470224811,963,963,963,963,0
20241121,181500,470224811,963,963,963,963,0
20241121,181400,470224811,963,963,963,963,0
20241121,181300,470224811,963,963,963,963,0
20241121,181200,470224811,963,963,963,963,0
20241121,181100,470224811,963,963,963,963,0
20241121,181000,470224811,963,963,963,963,0
20241121,180900,470224811,963,963,963,963,7646
20241121,180800,470224811,963,963,963,963,0
20241121,180700,470224811,963,963,963,963,0
20241121,180600,470224811,963,963,963,963,0
20241121,180500,470224811,963,963,963,963,0
20241121,180400,470224811,963,963,963,963,0
20241121,180300,470224811,963,963,963,963,0
20241121,180200,470224811,963,963,963,963,0
20241121,180100,470224811,963,963,963,963,0
20241121,180000,470224811,963,963,963,963,0
20241121,175900,470224811,963,963,963,963,0
20241121,175800,470224811,963,963,963,963,0
20241121,175700,470224811,963,963,963,963,0
20241121,175600,470224811,963,963,963,963,0
20241121,175500,470224811,963,963,963,963,0
20241121,175400,470224811,963,963,963,963,0
20241121,175300,470224811,963,963,963,963,0
20241121,175200,470224811,963,963,963,963,0
20241121,175100,470224811,963,963,963,963,0
20241121,175000,470224811,963,963,963,963,0
20241121,174900,470224811,963,963,963,963,0
20241121,174800,470224811,963,963,963,963,0
20241121,174700,470224811,963,963,963,963,0
20241121,174600,470224811,963,963,963,963,0
20241121,174500,470224811,963,963,963,963,0
20241121,174400,470224811,963,963,963,963,0
20241121,174300,470224811,963,963,963,963,0
20241121,174200,470224811,963,963,963,963,0
20241121,174100,470224811,963,963,963,963,0
20241121,174000,470224811,963,963,963,963,0
20241121,173900,470224811,963,963,963,963,7646
20241121,173800,470224811,963,963,963,963,0
20241121,173700,470224811,963,963,963,963,0
20241121,173600,470224811,963,963,963,963,0
20241121,173500,470224811,963,963,963,963,0
20241121,173400,470224811,963,963,963,963,0
20241121,173300,470224811,963,963,963,963,0
20241121,173200,470224811,963,963,963,963,0
20241121,173100,470224811,963,963,963,963,0
20241121,173000,470224811,963,963,963,963,0
20241121,172900,470224811,963,963,963,963,0
20241121,172800,470224811,963,963,963,963,0
20241121,172700,470224811,963,963,963,963,0
20241121,172600,470224811,963,963,963,963,0
20241121,172500,470224811,963,963,963,963,0
20241121,172400,470224811,963,963,963,963,0
20241121,172300,470224811,963,963,963,963,0
20241121,172200,470224811,963,963,963,963,0
20241121,172100,470224811,963,963,963,963,0
20241121,172000,470224811,963,963,963,963,0
20241121,171900,470224811,963,963,963,963,0
20241121,171800,470224811,963,963,963,963,0
20241121,171700,470224811,963,963,963,963,0
20241121,171600,470224811,963,963,963,963,0
20241121,171500,470224811,963,963,963,963,0
20241121,171400,470224811,963,963,963,963,0
20241121,171300,470224811,963,963,963,963,0
20241121,171200,470224811,963,963,963,963,0
20241121,171100,470224811,963,963,963,963,0
20241121,171000,470224811,963,963,963,963,0
20241121,170900,470224811,963,963,963,963,7646
20241121,170800,470224811,963,963,963,963,0
20241121,170700,470224811,963,963,963,963,0
20241121,170600,470224811,963,963,963,963,0
20241121,170500,470224811,963,963,963,963,0
20241121,170400,470224811,963,963,963,963,0
20241121,170300,470224811,963,963,963,963,0
20241121,170200,470224811,963,963,963,963,0
20241121,170100,470224811,963,963,963,963,0
20241121,170000,470224811,963,963,963,963,0
20241121,165900,470224811,963,963,963,963,0
20241121,165800,470224811,963,963,963,963,0
20241121,165700,470224811,963,963,963,963,0
20241121,165600,470224811,963,963,963,963,0
20241121,165500,470224811,963,963,963,963,0
20241121,165400,470224811,963,963,963,963,0
20241121,165300,470224811,963,963,963,963,0
20241121,165200,470224811,963,963,963,963,0
20241121,165100,470224811,963,963,963,963,0
20241121,165000,470224811,963,963,963,963,0
20241121,164900,470224811,963,963,963,963,0
20241121,164800,470224811,963,963,963,963,0
20241121,164700,470224811,963,963,963,963,0
20241121,164600,470224811,963,963,963,963,0
20241121,164500,470224811,963,963,963,963,0
20241121,164400,470224811,963,963,963,963,0
20241121,164300,470224811,963,963,963,963,0
20241121,164200,470224811,963,963,963,963,0
20241121,164100,470224811,963,963,963,963,0
20241121,164000,470224811,963,963,963,963,0
20241121,163900,470224811,963,963,963,963,7646
20241121,163800,470224811,963,963,963,963,0
20241121,163700,470224811,963,963,963,963,0
20241121,163600,470224811,963,963,963,963,0
20241121,163500,470224811,963,963,963,963,0
20241121,163400,470224811,963,963,963,963,0
20241121,163300,470224811,963,963,963,963,0
20241121,163200,470224811,963,963,963,963,0
20241121,163100,470224811,963,963,963,963,0
20241121,163000,470224811,963,963,963,963,0
20241121,162900,470224811,963,963,963,963,0
20241121,162800,470224811,963,963,963,963,0
20241121,162700,470224811,963,963,963,963,0
20241121,162600,470224811,963,963,963,963,0
20241121,162500,470224811,963,963,963,963,0
20241121,162400,470224811,963,963,963,963,0
20241121,162300,470224811,963,963,963,963,0
20241121,162200,470224811,963,963,963,963,0
20241121,162100,470224811,963,963,963,963,0
20241121,162000,470224811,963,963,963,963,0
20241121,161900,470224811,963,963,963,963,0
20241121,161800,470224811,963,963,963,963,0
20241121,161700,470224811,963,963,963,963,0
20241121,161600,470224811,963,963,963,963,0
20241121,161500,470224811,963,963,963,963,0
20241121,161400,470224811,963,963,963,963,0
20241121,161300,470224811,963,963,963,963,0
20241121,161200,470224811,963,963,963,963,0
20241121,161100,470224811,963,963,963,963,0
20241121,161000,470224811,963,963,963,963,0
20241121,160900,470224811,963,963,963,963,7646
20241121,160800,470224811,963,963,963,963,0
20241121,160700,470224811,963,963,963,963,0
20241121,160600,470224811,963,963,963,963,0
20241121,160500,470224811,963,963,963,963,0
20241121,160400,470224811,963,963,963,963,0
20241121,160300,470224811,963,963,963,963,0
20241121,160200,470224811,963,963,963,963,0
20241121,160100,470224811,963,963,963,963,0
20241121,160000,470224811,963,963,963,963,0
20241121,155900,470224811,963,963,963,963,0
20241121,155800,470224811,963,963,963,963,0
20241121,155700,470224811,963,963,963,963,0
20241121,155600,470224811,963,963,963,963,0
20241121,155500,470224811,963,963,963,963,0
20241121,155400,470224811,963,963,963,963,0
20241121,155300,470224811,963,963,963,963,0
20241121,155200,470224811,963,963,963,963,0
20241121,155100,470224811,963,963,963,963,0
20241121,155000,470224811,963,963,963,963,0
20241121,154900,470224811,963,963,963,963,0
20241121,154800,470224811,963,963,963,963,0
20241121,154700,470224811,963,963,963,963,0
20241121,154600,470224811,963,963,963,963,0
20241121,154500,470224811,963,963,963,963,0
20241121,154400,470224811,963,963,963,963,0
20241121,154300,470224811,963,963,963,963,0
20241121,154200,470224811,963,963,963,963,0
20241121,154100,470224811,963,963,963,963,0
20241121,154000,470224811,963,963,963,963,0
20241121,153900,470224811,963,963,963,963,7646
20241121,153800,470224811,963,963,963,963,0
20241121,153700,470224811,963,963,963,963,0
20241121,153600,470224811,963,963,963,963,0
20241121,153500,470224811,963,963,963,963,0
20241121,153400,470224811,963,963,963,963,0
20241121,153300,470224811,963,963,963,963,0
20241121,153200,470224811,963,963,963,963,0
20241121,153100,470224811,963,963,963,963,0
20241121,153000,470224811,963,963,963,963,7646
20241121,152900,462861713,967,967,967,967,0
20241121,152800,462861713,967,967,967,967,0
20241121,152700,462861713,967,967,967,967,0
20241121,152600,462861713,967,967,967,967,0
20241121,152500,462861713,967,967,967,967,0
20241121,152400,462861713,967,967,967,967,0
20241121,152300,462861713,967,967,967,967,0
20241121,152200,462861713,967,967,967,967,0
20241121,152100,462861713,967,967,967,967,0
20241121,152000,462861713,967,967,967,967,0
20241121,151900,462861713,967,967,967,967,621
20241121,151800,462261206,971,971,972,971,5442
20241121,151700,456972626,971,970,971,970,2165
20241121,151600,454870511,967,972,972,967,59
20241121,151500,454813193,967,968,971,967,8697
20241121,151400,446373990,968,965,969,965,7971
20241121,151300,438656733,965,967,967,965,101
20241121,151200,438559266,967,966,967,960,3237
20241121,151100,435443170,966,965,966,965,3583
20241121,151000,431983307,965,964,965,964,714
20241121,150900,431295007,964,964,964,964,300
20241121,150800,431005807,964,966,966,964,1676
20241121,150700,429388150,967,966,967,966,29
20241121,150600,429360128,966,966,966,966,0
20241121,150500,429360128,966,966,966,965,1014
20241121,150400,428381604,966,966,966,966,15
20241121,150300,428367114,965,965,965,965,7000
20241121,150200,421612114,965,965,965,965,0
20241121,150100,421612114,965,967,967,965,2823
20241121,150000,418883909,967,967,967,967,98
20241121,145900,418789143,967,966,967,965,838
20241121,145800,417980290,968,966,968,966,286
20241121,145700,417703961,967,967,969,965,2418
20241121,145600,415366924,966,964,966,964,2021
20241121,145500,413417599,964,964,964,964,2
20241121,145400,413415671,964,964,964,964,0
20241121,145300,413415671,964,963,964,963,3401
20241121,145200,410137357,963,962,963,962,3794
20241121,145100,406484844,962,962,962,962,500
20241121,145000,406003844,963,963,963,963,0
20241121,144900,406003844,963,963,963,963,0
20241121,144800,406003844,963,963,963,963,0
20241121,144700,406003844,963,963,963,963,0
20241121,144600,406003844,963,963,963,963,0
20241121,144500,406003844,963,963,963,961,832
20241121,144400,405203607,962,962,962,961,1228
20241121,144300,404023272,963,963,963,963,0
20241121,144200,404023272,963,963,963,963,201
20241121,144100,403829709,963,963,964,963,1303
20241121,144000,402574917,963,963,963,963,52
20241121,143900,402524841,964,964,964,964,2
20241121,143800,402522913,963,963,963,963,300
20241121,143700,402234013,960,960,960,960,1
20241121,143600,402233053,964,964,964,964,601
20241121,143500,401653689,964,964,964,964,1
20241121,143400,401652725,964,964,964,964,0
20241121,143300,401652725,964,964,964,964,0
20241121,143200,401652725,964,964,964,964,7
20241121,143100,401645977,964,964,964,964,1000
20241121,143000,400681977,964,964,964,964,0
20241121,142900,400681977,964,963,964,963,2270
20241121,142800,398495397,963,963,963,963,300
20241121,142700,398206497,963,963,963,963,0
20241121,142600,398206497,963,963,963,963,597
20241121,142500,397631586,964,964,964,964,439
20241121,142400,397208390,964,963,964,963,209
20241121,142300,397007122,963,962,963,962,1000
20241121,142200,396044123,964,964,964,964,0
20241121,142100,396044123,964,964,964,964,100
20241121,142000,395947723,964,963,964,963,2951
20241121,141900,393104960,963,959,963,959,5230
20241121,141800,388088474,963,963,963,963,400
20241121,141700,387703274,963,959,963,959,17742
20241121,141600,370668305,959,959,959,959,0
20241121,141500,370668305,959,959,959,959,0
20241121,141400,370668305,959,959,959,959,0
20241121,141300,370668305,959,959,959,959,416
20241121,141200,370269361,959,959,959,959,42
20241121,141100,370229083,959,959,959,959,950
20241121,141000,369318033,958,958,958,958,0
20241121,140900,369318033,958,960,960,958,1001
20241121,140800,368359073,960,959,960,959,864
20241121,140700,367529662,960,960,960,960,1
20241121,140600,367528702,960,960,960,960,150
20241121,140500,367384702,960,960,960,960,0
20241121,140400,367384702,960,960,960,960,150
20241121,140300,367240702,958,958,958,958,7
20241121,140200,367233996,958,958,958,958,211
20241121,140100,367031858,958,958,958,957,9101
20241121,140000,358318093,958,958,958,958,588
20241121,135900,357754789,958,958,958,958,9
20241121,135800,357746167,958,959,959,958,4246
20241121,135700,353678372,959,959,959,959,17
20241121,135600,353662069,959,959,959,959,0
20241121,135500,353662069,959,959,959,959,0
20241121,135400,353662069,959,959,959,959,30
20241121,135300,353633299,960,960,960,960,417
20241121,135200,353232979,960,960,960,960,230
20241121,135100,353012179,960,960,960,960,920
20241121,135000,352128979,960,960,960,960,304
20241121,134900,351837139,958,958,958,958,7
20241121,134800,351830433,960,960,960,960,202
20241121,134700,351636513,960,960,960,960,23
20241121,134600,351614433,960,960,960,960,0
20241121,134500,351614433,960,958,960,958,2860
20241121,134400,348873204,959,960,960,959,4298
20241121,134300,344751417,959,960,960,959,3726
20241121,134200,341175568,960,960,960,960,534
20241121,134100,340662928,960,960,960,960,0
20241121,134000,340662928,960,960,960,960,20
20241121,133900,340643728,960,959,960,958,136
20241121,133800,340513320,959,959,959,959,0
20241121,133700,340513320,959,959,959,959,0
20241121,133600,340513320,959,959,959,959,0
20241121,133500,340513320,959,959,959,959,311
20241121,133400,340215071,958,958,958,958,0
20241121,133300,340215071,958,959,959,958,1322
20241121,133200,338947471,958,958,958,958,248
20241121,133100,338709887,959,959,959,959,1100
20241121,133000,337654987,959,959,959,959,0
20241121,132900,337654987,959,958,959,958,123
20241121,132800,337537083,960,960,960,960,0
20241121,132700,337537083,960,960,960,960,6
20241121,132600,337531323,960,958,960,958,2603
20241121,132500,335037647,958,958,958,958,260
20241121,132400,334788567,958,958,958,958,3
20241121,132300,334785693,960,960,960,960,1
20241121,132200,334784733,957,960,960,957,3900
20241121,132100,331051537,960,960,960,960,0
20241121,132000,331051537,960,959,960,959,6
20241121,131900,331045782,959,960,960,959,11
20241121,131800,331035228,960,960,960,960,410
20241121,131700,330641628,960,960,960,960,1
20241121,131600,330640668,957,960,960,957,10000
20241121,131500,321065583,962,962,962,962,0
20241121,131400,321065583,962,962,962,962,1
20241121,131300,321064621,960,960,960,960,0
20241121,131200,321064621,960,960,960,960,0
20241121,131100,321064621,960,960,960,960,10
20241121,131000,321055021,959,959,959,959,1
20241121,130900,321054062,960,962,962,960,150
20241121,130800,320910060,957,960,960,957,1440
20241121,130700,319530106,960,960,960,960,1838
20241121,130600,317765626,960,960,960,960,3513
20241121,130500,314393146,962,962,962,962,181
20241121,130400,314219024,961,961,961,959,689
20241121,130300,313557111,961,960,961,960,4973
20241121,130200,308782854,960,960,960,960,1
20241121,130100,308781894,957,958,958,957,3500
20241121,130000,305431561,958,958,959,958,542
20241121,125900,304912322,958,959,959,957,3688
20241121,125800,301379562,960,960,960,960,2
20241121,125700,301377642,960,958,960,958,99
20241121,125600,301282790,960,959,960,959,2010
20241121,125500,299355190,958,958,958,958,1
20241121,125400,299354232,958,958,958,958,93
20241121,125300,299265138,958,958,958,958,399
20241121,125200,298882896,960,960,960,960,0
20241121,125100,298882896,960,960,960,958,91
20241121,125000,298795626,957,957,957,957,0
20241121,124900,298795626,957,957,957,957,0
20241121,124800,298795626,957,958,958,957,1000
20241121,124700,297838610,958,958,958,958,95
20241121,124600,297747600,958,958,958,958,4905
20241121,124500,293048610,958,958,958,958,0
20241121,124400,293048610,958,960,960,958,3714
20241121,124300,289486386,960,960,960,960,0
20241121,124200,289486386,960,960,960,960,15
20241121,124100,289471986,960,960,960,960,6
20241121,124000,289466226,960,960,960,960,2
20241121,123900,289464306,960,960,960,960,22
20241121,123800,289443186,960,960,960,960,2
20241121,123700,289441266,960,960,960,960,0
20241121,123600,289441266,960,960,960,958,5058
20241121,123500,284594870,961,961,961,961,0
20241121,123400,284594870,961,961,961,959,1245
20241121,123300,283400425,961,961,961,961,40
20241121,123200,283361985,961,960,961,960,122
20241121,123100,283244774,960,960,960,960,0
20241121,123000,283244774,960,960,960,960,500
20241121,122900,282764774,960,960,960,960,1902
20241121,122800,280938854,960,961,961,960,1049
20241121,122700,279930766,961,961,961,961,0
20241121,122600,279930766,961,961,961,961,0
20241121,122500,279930766,961,961,961,961,707
20241121,122400,279251339,961,960,961,960,588
20241121,122300,278686709,959,959,959,959,753
20241121,122200,277964582,959,961,961,959,1059
20241121,122100,276947001,961,961,961,961,0
20241121,122000,276947001,961,961,961,961,41
20241121,121900,276907600,961,961,961,961,52
20241121,121800,276857628,961,961,961,961,105
20241121,121700,276756723,961,961,961,961,0
20241121,121600,276756723,961,960,961,960,457
20241121,121500,276317676,960,960,960,960,0
20241121,121400,276317676,960,960,960,960,0
20241121,121300,276317676,960,962,962,960,1031
20241121,121200,275327616,960,960,960,960,0
20241121,121100,275327616,960,960,960,960,219
20241121,121000,275117376,960,960,960,960,1
20241121,120900,275116416,958,957,958,957,8534
20241121,120800,266945844,958,955,958,955,221
20241121,120700,266734786,955,956,956,955,5000
20241121,120600,261958880,955,955,955,955,0
20241121,120500,261958880,955,957,957,955,5311
20241121,120400,256880110,957,957,957,957,195
20241121,120300,256693495,957,957,957,957,1
20241121,120200,256692538,957,957,957,957,104
20241121,120100,256593010,958,958,958,957,2101
20241121,120000,254581742,958,958,958,958,156
20241121,115900,254432294,958,958,958,958,5
20241121,115800,254427504,958,959,959,958,396
20241121,115700,254048098,959,959,959,959,0
20241121,115600,254048098,959,961,961,957,6000
20241121,115500,248298059,961,961,961,961,500
20241121,115400,247817559,961,961,961,961,120
20241121,115300,247702239,961,961,961,961,214
20241121,115200,247496585,961,961,961,961,5
20241121,115100,247491780,961,961,961,961,0
20241121,115000,247491780,961,961,961,961,4380
20241121,114900,243282600,961,961,961,961,0
20241121,114800,243282600,961,961,961,961,10
20241121,114700,243272990,962,962,962,962,200
20241121,114600,243080590,959,960,960,959,1436
20241121,114500,241702923,963,963,963,963,0
20241121,114400,241702923,963,963,963,963,0
20241121,114300,241702923,963,962,963,960,2459
20241121,114200,239341887,963,963,963,963,10
20241121,114100,239332257,963,963,963,963,517
20241121,114000,238834386,963,963,963,963,160
20241121,113900,238680306,963,963,963,963,0
20241121,113800,238680306,963,963,963,963,6
20241121,113700,238674528,962,962,962,962,15
20241121,113600,238660098,962,962,962,962,11
20241121,113500,238649516,962,962,962,962,0
20241121,113400,238649516,962,962,962,962,484
20241121,113300,238183908,961,961,961,961,612
20241121,113200,237595776,961,961,961,961,0
20241121,113100,237595776,961,961,961,961,278
20241121,113000,237328618,961,961,961,961,0
20241121,112900,237328618,961,961,961,961,1
20241121,112800,237327657,960,960,960,960,0
20241121,112700,237327657,960,960,960,960,49
20241121,112600,237280617,962,962,962,962,14
20241121,112500,237267149,962,962,962,962,1
20241121,112400,237266187,963,963,963,963,0
20241121,112300,237266187,963,963,963,963,7
20241121,112200,237259446,962,962,962,962,0
20241121,112100,237259446,962,962,962,962,0
20241121,112000,237259446,962,962,962,958,2500
20241121,111900,234861271,963,963,963,963,723
20241121,111800,234165022,963,963,963,963,1552
20241121,111700,232670446,965,965,965,965,41
20241121,111600,232630881,965,965,965,965,306
20241121,111500,232335591,965,966,966,965,76
20241121,111400,232262203,967,968,968,967,273
20241121,111300,231997941,968,967,968,967,100
20241121,111200,231901162,967,963,967,963,4044
20241121,111100,227996707,963,963,963,963,1641
20241121,111000,226416424,964,963,964,963,3541
20241121,110900,223004769,963,962,963,962,707
20241121,110800,222324274,962,962,962,962,0
20241121,110700,222324274,962,962,962,962,0
20241121,110600,222324274,962,962,962,962,3206
20241121,110500,219240102,962,962,962,962,0
20241121,110400,219240102,962,961,962,961,1891
20241121,110300,217421460,960,960,960,960,201
20241121,110200,217228500,960,960,960,960,1
20241121,110100,217227540,959,959,959,959,2521
20241121,110000,214809901,958,958,958,958,46
20241121,105900,214765833,958,958,958,958,100
20241121,105800,214670033,956,956,956,956,0
20241121,105700,214670033,956,956,956,956,108
20241121,105600,214566785,958,958,958,958,0
20241121,105500,214566785,958,958,958,958,1
20241121,105400,214565827,958,958,958,957,55
20241121,105300,214513160,958,958,959,958,8662
20241121,105200,206210772,956,958,958,956,2870
20241121,105100,203462888,959,958,959,958,168
20241121,105000,203301943,958,958,958,958,1
20241121,104900,203300985,958,958,958,958,5
20241121,104800,203296195,957,958,958,957,1540
20241121,104700,201822395,959,959,959,959,0
20241121,104600,201822395,959,959,959,959,100
20241121,104500,201726495,959,959,959,959,0
20241121,104400,201726495,959,959,959,959,0
20241121,104300,201726495,959,959,959,959,101
20241121,104200,201629636,959,959,959,959,9
20241121,104100,201621005,959,959,959,959,1758
20241121,104000,199935083,959,959,959,959,3118
20241121,103900,196944921,959,959,959,959,210
20241121,103800,196743531,959,959,959,957,1056
20241121,103700,195730946,957,958,958,957,6215
20241121,103600,189781102,957,958,958,957,3090
20241121,103500,186823882,958,958,958,958,2453
20241121,103400,184473908,958,958,958,957,2001
20241121,103300,182556951,959,959,959,958,3054
20241121,103200,179630310,959,961,961,959,9912
20241121,103100,170115528,962,962,962,962,10
20241121,103000,170105908,962,962,962,962,58
20241121,102900,170050112,962,964,964,962,504
20241121,102800,169565260,965,965,965,965,994
20241121,102700,168606050,965,965,965,965,291
20241121,102600,168325235,965,965,965,965,3004
20241121,102500,165426375,961,965,965,961,1716
20241121,102400,163775295,961,962,965,960,5934
20241121,102300,158073180,966,966,966,966,150
20241121,102200,157928280,966,966,966,966,1
20241121,102100,157927314,961,961,961,961,108
20241121,102000,157823526,966,966,966,966,3
20241121,101900,157820628,966,966,966,960,7265
20241121,101800,150843031,967,967,967,967,0
20241121,101700,150843031,967,967,967,961,712
20241121,101600,150158641,963,962,967,960,4151
20241121,101500,146168100,969,963,969,963,1444
20241121,101400,144777522,963,963,963,963,530
20241121,101300,144267132,963,963,963,963,300
20241121,101200,143978232,963,963,963,963,583
20241121,101100,143416803,965,969,969,965,5800
20241121,101000,137816964,967,969,969,967,493
20241121,100900,137339365,969,969,970,969,4803
20241121,100800,132685257,968,967,968,967,397
20241121,100700,132301009,967,966,967,966,872
20241121,100600,131458286,966,967,967,966,1081
20241121,100500,130413459,967,968,968,967,4
20241121,100400,130409590,968,968,968,968,1131
20241121,100300,129314782,966,967,967,966,2457
20241121,100200,126939026,968,968,968,968,1302
20241121,100100,125678690,968,967,968,966,347
20241121,100000,125343205,966,966,966,966,1390
20241121,095900,124000465,966,967,967,966,2010
20241121,095800,122056805,965,965,965,965,0
20241121,095700,122056805,965,966,966,965,1053
20241121,095600,121039627,966,966,966,966,0
20241121,095500,121039627,966,966,966,966,0
20241121,095400,121039627,966,966,966,966,119
20241121,095300,120924673,966,966,966,966,66
20241121,095200,120860917,966,966,966,966,0
20241121,095100,120860917,966,965,966,965,3994
20241121,095000,117005114,965,965,965,965,96
20241121,094900,116912474,965,965,965,965,2
20241121,094800,116910544,965,965,965,965,50
20241121,094700,116862294,965,965,965,965,179
20241121,094600,116689559,962,962,962,962,161
20241121,094500,116534677,963,965,965,963,2890
20241121,094400,113749988,965,966,966,965,899
20241121,094300,112882253,968,970,970,968,5309
20241121,094200,107742532,970,970,970,970,150
20241121,094100,107597032,970,970,970,970,1063
20241121,094000,106565922,970,970,970,969,301
20241121,093900,106274012,973,972,973,972,3050
20241121,093800,103306467,973,970,974,970,7475
20241121,093700,96049011,971,970,971,970,4038
20241121,093600,92132123,970,967,972,967,3696
20241121,093500,88549801,968,968,968,968,10
20241121,093400,88540121,969,964,969,963,12857
20241121,093300,76132156,962,964,964,962,43
20241121,093200,76090764,964,964,964,964,228
20241121,093100,75870972,964,964,964,964,401
20241121,093000,75484408,963,964,964,963,34
20241121,092900,75451662,964,963,964,963,1469
20241121,092800,74036996,961,958,961,957,4118
20241121,092700,70090992,958,958,958,958,1
20241121,092600,70090034,958,960,960,958,3051
20241121,092500,67166288,960,960,960,960,11
20241121,092400,67155728,960,960,960,960,0
20241121,092300,67155728,960,960,960,960,281
20241121,092200,66885968,963,960,963,960,1509
20241121,092100,65435061,960,962,962,960,140
20241121,092000,65300461,962,962,962,962,99
20241121,091900,65205223,963,963,963,963,0
20241121,091800,65205223,963,963,963,963,0
20241121,091700,65205223,963,958,963,958,2335
20241121,091600,62964278,960,959,960,958,4989
20241121,091500,58178145,960,963,963,960,167
20241121,091400,58017822,963,961,963,959,4259
20241121,091300,53929337,959,963,964,959,7397
20241121,091200,46815195,963,967,967,963,760
20241121,091100,46083247,967,966,967,965,3030
20241121,091000,43157294,966,967,967,962,1569
20241121,090900,41645942,969,965,969,964,253
20241121,090800,41401835,970,957,970,957,2018
20241121,090700,39466566,957,962,962,957,7401
20241121,090600,32363878,962,968,968,961,9871
20241121,090500,22860318,974,974,974,971,1912
20241121,090400,20998632,974,978,978,973,1950
20241121,090300,19099202,974,970,978,970,6148
20241121,090200,13104922,971,970,971,970,1020
20241121,090100,12114532,964,965,965,964,1596
20241121,090000,10575982,963,964,965,963,10972