stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190800,432156977,976,976,976,976,8234
20241122,190700,432156977,976,976,976,976,0
20241122,190600,432156977,976,976,976,976,0
20241122,190500,432156977,976,976,976,976,0
20241122,190400,432156977,976,976,976,976,0
20241122,190300,432156977,976,976,976,976,0
20241122,190200,432156977,976,976,976,976,0
20241122,190100,432156977,976,976,976,976,0
20241122,190000,432156977,976,976,976,976,0
20241122,185900,432156977,976,976,976,976,0
20241122,185800,432156977,976,976,976,976,0
20241122,185700,432156977,976,976,976,976,0
20241122,185600,432156977,976,976,976,976,0
20241122,185500,432156977,976,976,976,976,0
20241122,185400,432156977,976,976,976,976,0
20241122,185300,432156977,976,976,976,976,0
20241122,185200,432156977,976,976,976,976,0
20241122,185100,432156977,976,976,976,976,0
20241122,185000,432156977,976,976,976,976,0
20241122,184900,432156977,976,976,976,976,0
20241122,184800,432156977,976,976,976,976,0
20241122,184700,432156977,976,976,976,976,0
20241122,184600,432156977,976,976,976,976,0
20241122,184500,432156977,976,976,976,976,0
20241122,184400,432156977,976,976,976,976,0
20241122,184300,432156977,976,976,976,976,0
20241122,184200,432156977,976,976,976,976,0
20241122,184100,432156977,976,976,976,976,0
20241122,184000,432156977,976,976,976,976,0
20241122,183900,432156977,976,976,976,976,0
20241122,183800,432156977,976,976,976,976,8234
20241122,183700,432156977,976,976,976,976,0
20241122,183600,432156977,976,976,976,976,0
20241122,183500,432156977,976,976,976,976,0
20241122,183400,432156977,976,976,976,976,0
20241122,183300,432156977,976,976,976,976,0
20241122,183200,432156977,976,976,976,976,0
20241122,183100,432156977,976,976,976,976,0
20241122,183000,432156977,976,976,976,976,0
20241122,182900,432156977,976,976,976,976,0
20241122,182800,432156977,976,976,976,976,0
20241122,182700,432156977,976,976,976,976,0
20241122,182600,432156977,976,976,976,976,0
20241122,182500,432156977,976,976,976,976,0
20241122,182400,432156977,976,976,976,976,0
20241122,182300,432156977,976,976,976,976,0
20241122,182200,432156977,976,976,976,976,0
20241122,182100,432156977,976,976,976,976,0
20241122,182000,432156977,976,976,976,976,0
20241122,181900,432156977,976,976,976,976,0
20241122,181800,432156977,976,976,976,976,0
20241122,181700,432156977,976,976,976,976,0
20241122,181600,432156977,976,976,976,976,0
20241122,181500,432156977,976,976,976,976,0
20241122,181400,432156977,976,976,976,976,0
20241122,181300,432156977,976,976,976,976,0
20241122,181200,432156977,976,976,976,976,0
20241122,181100,432156977,976,976,976,976,0
20241122,181000,432156977,976,976,976,976,0
20241122,180900,432156977,976,976,976,976,0
20241122,180800,432156977,976,976,976,976,8234
20241122,180700,432156977,976,976,976,976,0
20241122,180600,432156977,976,976,976,976,0
20241122,180500,432156977,976,976,976,976,0
20241122,180400,432156977,976,976,976,976,0
20241122,180300,432156977,976,976,976,976,0
20241122,180200,432156977,976,976,976,976,0
20241122,180100,432156977,976,976,976,976,0
20241122,180000,432156977,976,976,976,976,0
20241122,175900,432156977,976,976,976,976,0
20241122,175800,432156977,976,976,976,976,0
20241122,175700,432156977,976,976,976,976,0
20241122,175600,432156977,976,976,976,976,0
20241122,175500,432156977,976,976,976,976,0
20241122,175400,432156977,976,976,976,976,0
20241122,175300,432156977,976,976,976,976,0
20241122,175200,432156977,976,976,976,976,0
20241122,175100,432156977,976,976,976,976,0
20241122,175000,432156977,976,976,976,976,0
20241122,174900,432156977,976,976,976,976,0
20241122,174800,432156977,976,976,976,976,0
20241122,174700,432156977,976,976,976,976,0
20241122,174600,432156977,976,976,976,976,0
20241122,174500,432156977,976,976,976,976,0
20241122,174400,432156977,976,976,976,976,0
20241122,174300,432156977,976,976,976,976,0
20241122,174200,432156977,976,976,976,976,0
20241122,174100,432156977,976,976,976,976,0
20241122,174000,432156977,976,976,976,976,0
20241122,173900,432156977,976,976,976,976,0
20241122,173800,432156977,976,976,976,976,8234
20241122,173700,432156977,976,976,976,976,0
20241122,173600,432156977,976,976,976,976,0
20241122,173500,432156977,976,976,976,976,0
20241122,173400,432156977,976,976,976,976,0
20241122,173300,432156977,976,976,976,976,0
20241122,173200,432156977,976,976,976,976,0
20241122,173100,432156977,976,976,976,976,0
20241122,173000,432156977,976,976,976,976,0
20241122,172900,432156977,976,976,976,976,0
20241122,172800,432156977,976,976,976,976,0
20241122,172700,432156977,976,976,976,976,0
20241122,172600,432156977,976,976,976,976,0
20241122,172500,432156977,976,976,976,976,0
20241122,172400,432156977,976,976,976,976,0
20241122,172300,432156977,976,976,976,976,0
20241122,172200,432156977,976,976,976,976,0
20241122,172100,432156977,976,976,976,976,0
20241122,172000,432156977,976,976,976,976,0
20241122,171900,432156977,976,976,976,976,0
20241122,171800,432156977,976,976,976,976,0
20241122,171700,432156977,976,976,976,976,0
20241122,171600,432156977,976,976,976,976,0
20241122,171500,432156977,976,976,976,976,0
20241122,171400,432156977,976,976,976,976,0
20241122,171300,432156977,976,976,976,976,0
20241122,171200,432156977,976,976,976,976,0
20241122,171100,432156977,976,976,976,976,0
20241122,171000,432156977,976,976,976,976,0
20241122,170900,432156977,976,976,976,976,0
20241122,170800,432156977,976,976,976,976,8234
20241122,170700,432156977,976,976,976,976,0
20241122,170600,432156977,976,976,976,976,0
20241122,170500,432156977,976,976,976,976,0
20241122,170400,432156977,976,976,976,976,0
20241122,170300,432156977,976,976,976,976,0
20241122,170200,432156977,976,976,976,976,0
20241122,170100,432156977,976,976,976,976,0
20241122,170000,432156977,976,976,976,976,0
20241122,165900,432156977,976,976,976,976,0
20241122,165800,432156977,976,976,976,976,0
20241122,165700,432156977,976,976,976,976,0
20241122,165600,432156977,976,976,976,976,0
20241122,165500,432156977,976,976,976,976,0
20241122,165400,432156977,976,976,976,976,0
20241122,165300,432156977,976,976,976,976,0
20241122,165200,432156977,976,976,976,976,0
20241122,165100,432156977,976,976,976,976,0
20241122,165000,432156977,976,976,976,976,0
20241122,164900,432156977,976,976,976,976,0
20241122,164800,432156977,976,976,976,976,0
20241122,164700,432156977,976,976,976,976,0
20241122,164600,432156977,976,976,976,976,0
20241122,164500,432156977,976,976,976,976,0
20241122,164400,432156977,976,976,976,976,0
20241122,164300,432156977,976,976,976,976,0
20241122,164200,432156977,976,976,976,976,0
20241122,164100,432156977,976,976,976,976,0
20241122,164000,432156977,976,976,976,976,0
20241122,163900,432156977,976,976,976,976,0
20241122,163800,432156977,976,976,976,976,8234
20241122,163700,432156977,976,976,976,976,0
20241122,163600,432156977,976,976,976,976,0
20241122,163500,432156977,976,976,976,976,0
20241122,163400,432156977,976,976,976,976,0
20241122,163300,432156977,976,976,976,976,0
20241122,163200,432156977,976,976,976,976,0
20241122,163100,432156977,976,976,976,976,0
20241122,163000,432156977,976,976,976,976,0
20241122,162900,432156977,976,976,976,976,0
20241122,162800,432156977,976,976,976,976,0
20241122,162700,432156977,976,976,976,976,0
20241122,162600,432156977,976,976,976,976,0
20241122,162500,432156977,976,976,976,976,0
20241122,162400,432156977,976,976,976,976,0
20241122,162300,432156977,976,976,976,976,0
20241122,162200,432156977,976,976,976,976,0
20241122,162100,432156977,976,976,976,976,0
20241122,162000,432156977,976,976,976,976,0
20241122,161900,432156977,976,976,976,976,0
20241122,161800,432156977,976,976,976,976,0
20241122,161700,432156977,976,976,976,976,0
20241122,161600,432156977,976,976,976,976,0
20241122,161500,432156977,976,976,976,976,0
20241122,161400,432156977,976,976,976,976,0
20241122,161300,432156977,976,976,976,976,0
20241122,161200,432156977,976,976,976,976,0
20241122,161100,432156977,976,976,976,976,0
20241122,161000,432156977,976,976,976,976,0
20241122,160900,432156977,976,976,976,976,0
20241122,160800,432156977,976,976,976,976,8234
20241122,160700,432156977,976,976,976,976,0
20241122,160600,432156977,976,976,976,976,0
20241122,160500,432156977,976,976,976,976,0
20241122,160400,432156977,976,976,976,976,0
20241122,160300,432156977,976,976,976,976,0
20241122,160200,432156977,976,976,976,976,0
20241122,160100,432156977,976,976,976,976,0
20241122,160000,432156977,976,976,976,976,0
20241122,155900,432156977,976,976,976,976,0
20241122,155800,432156977,976,976,976,976,0
20241122,155700,432156977,976,976,976,976,0
20241122,155600,432156977,976,976,976,976,0
20241122,155500,432156977,976,976,976,976,0
20241122,155400,432156977,976,976,976,976,0
20241122,155300,432156977,976,976,976,976,0
20241122,155200,432156977,976,976,976,976,0
20241122,155100,432156977,976,976,976,976,0
20241122,155000,432156977,976,976,976,976,0
20241122,154900,432156977,976,976,976,976,0
20241122,154800,432156977,976,976,976,976,0
20241122,154700,432156977,976,976,976,976,0
20241122,154600,432156977,976,976,976,976,0
20241122,154500,432156977,976,976,976,976,0
20241122,154400,432156977,976,976,976,976,0
20241122,154300,432156977,976,976,976,976,0
20241122,154200,432156977,976,976,976,976,0
20241122,154100,432156977,976,976,976,976,0
20241122,154000,432156977,976,976,976,976,0
20241122,153900,432156977,976,976,976,976,0
20241122,153800,432156977,976,976,976,976,8234
20241122,153700,432156977,976,976,976,976,0
20241122,153600,432156977,976,976,976,976,0
20241122,153500,432156977,976,976,976,976,0
20241122,153400,432156977,976,976,976,976,0
20241122,153300,432156977,976,976,976,976,0
20241122,153200,432156977,976,976,976,976,0
20241122,153100,432156977,976,976,976,976,0
20241122,153000,432156977,976,976,976,976,8234
20241122,152900,424120593,976,976,976,976,0
20241122,152800,424120593,976,976,976,976,0
20241122,152700,424120593,976,976,976,976,0
20241122,152600,424120593,976,976,976,976,0
20241122,152500,424120593,976,976,976,976,0
20241122,152400,424120593,976,976,976,976,0
20241122,152300,424120593,976,976,976,976,0
20241122,152200,424120593,976,976,976,976,0
20241122,152100,424120593,976,976,976,976,0
20241122,152000,424120593,976,976,976,976,0
20241122,151900,424120593,976,976,976,976,440
20241122,151800,423691153,976,975,976,973,1626
20241122,151700,422106906,975,973,975,972,5174
20241122,151600,417072262,973,973,973,973,9960
20241122,151500,407381182,973,974,974,973,797
20241122,151400,406605584,975,975,975,975,1012
20241122,151300,405618884,976,976,976,976,111
20241122,151200,405510548,976,976,976,976,0
20241122,151100,405510548,976,975,976,975,2261
20241122,151000,403306053,979,979,979,979,1
20241122,150900,403305074,973,975,975,973,3468
20241122,150800,399925826,975,975,975,975,42
20241122,150700,399884876,976,977,977,976,3370
20241122,150600,396595048,978,978,978,978,501
20241122,150500,396105070,978,978,978,978,8
20241122,150400,396097246,976,976,976,976,250
20241122,150300,395853246,976,976,976,976,61
20241122,150200,395793710,977,977,977,977,0
20241122,150100,395793710,977,977,980,977,8
20241122,150000,395785889,976,976,976,976,0
20241122,145900,395785889,976,976,976,976,0
20241122,145800,395785889,976,976,976,976,6
20241122,145700,395780033,976,978,978,976,2479
20241122,145600,393358199,979,979,979,979,364
20241122,145500,393001843,981,981,981,981,0
20241122,145400,393001843,981,981,981,981,0
20241122,145300,393001843,981,981,981,981,1
20241122,145200,393000862,980,980,980,980,0
20241122,145100,393000862,980,981,981,980,1054
20241122,145000,391967200,981,978,981,978,4500
20241122,144900,387564700,980,980,980,980,5516
20241122,144800,382159020,980,981,981,980,11
20241122,144700,382148239,981,981,981,981,0
20241122,144600,382148239,981,981,981,981,0
20241122,144500,382148239,981,981,981,981,2
20241122,144400,382146277,981,981,981,981,0
20241122,144300,382146277,981,981,981,981,717
20241122,144200,381442900,981,981,981,981,941
20241122,144100,380519779,982,982,982,982,145
20241122,144000,380377389,981,981,981,981,0
20241122,143900,380377389,981,981,981,981,0
20241122,143800,380377389,981,981,981,981,8
20241122,143700,380369541,983,983,983,983,0
20241122,143600,380369541,983,983,983,983,3
20241122,143500,380366592,981,981,981,981,1344
20241122,143400,379048128,981,981,981,981,0
20241122,143300,379048128,981,982,982,981,2256
20241122,143200,376834991,982,982,982,982,1
20241122,143100,376834009,984,984,984,984,30
20241122,143000,376804489,981,981,981,981,2
20241122,142900,376802527,982,982,982,982,0
20241122,142800,376802527,982,982,982,982,0
20241122,142700,376802527,982,983,983,982,2
20241122,142600,376800562,985,985,985,985,0
20241122,142500,376800562,985,984,985,984,646
20241122,142400,376164667,984,984,984,984,0
20241122,142300,376164667,984,982,984,982,5456
20241122,142200,370801533,981,981,981,981,801
20241122,142100,370015752,980,980,980,980,0
20241122,142000,370015752,980,980,980,980,0
20241122,141900,370015752,980,980,980,980,0
20241122,141800,370015752,980,979,980,978,237
20241122,141700,369783763,980,980,980,980,0
20241122,141600,369783763,980,980,980,980,399
20241122,141500,369392743,980,980,980,980,0
20241122,141400,369392743,980,980,980,980,0
20241122,141300,369392743,980,977,980,977,267
20241122,141200,369131449,977,977,977,977,0
20241122,141100,369131449,977,977,977,977,0
20241122,141000,369131449,977,977,977,977,2846
20241122,140900,366350907,980,980,980,980,0
20241122,140800,366350907,980,980,980,980,145
20241122,140700,366208807,980,978,980,978,120
20241122,140600,366091247,977,977,977,977,0
20241122,140500,366091247,977,977,977,977,0
20241122,140400,366091247,977,977,977,977,0
20241122,140300,366091247,977,977,977,977,0
20241122,140200,366091247,977,978,978,977,7206
20241122,140100,359046247,978,979,981,978,1004
20241122,140000,358064326,978,979,979,978,1072
20241122,135900,357014888,978,978,978,978,0
20241122,135800,357014888,978,978,978,978,1
20241122,135700,357013910,982,979,982,979,104
20241122,135600,356911837,978,978,978,978,0
20241122,135500,356911837,978,978,978,978,0
20241122,135400,356911837,978,978,978,978,0
20241122,135300,356911837,978,978,978,978,1001
20241122,135200,355932859,979,979,979,979,0
20241122,135100,355932859,979,979,979,979,0
20241122,135000,355932859,979,979,979,979,1022
20241122,134900,354932321,978,978,978,978,0
20241122,134800,354932321,978,978,978,978,0
20241122,134700,354932321,978,978,978,978,0
20241122,134600,354932321,978,978,978,978,61
20241122,134500,354872663,978,979,979,978,3005
20241122,134400,351933191,979,979,979,979,1
20241122,134300,351932212,982,982,982,979,503
20241122,134200,351439766,979,979,979,979,0
20241122,134100,351439766,979,979,979,979,0
20241122,134000,351439766,979,979,979,979,555
20241122,133900,350896421,979,979,979,979,0
20241122,133800,350896421,979,980,980,979,1525
20241122,133700,349403334,978,978,978,978,0
20241122,133600,349403334,978,978,978,978,0
20241122,133500,349403334,978,978,978,978,0
20241122,133400,349403334,978,978,978,978,1
20241122,133300,349402356,978,978,978,978,0
20241122,133200,349402356,978,978,978,978,11
20241122,133100,349391598,982,981,982,981,14
20241122,133000,349377860,983,983,983,983,1
20241122,132900,349376877,977,978,978,977,580
20241122,132800,348809698,980,983,983,980,37
20241122,132700,348773420,985,985,985,985,121
20241122,132600,348654235,985,985,985,985,4
20241122,132500,348650295,986,980,986,980,972
20241122,132400,347697723,978,978,978,978,206
20241122,132300,347496255,978,978,978,978,447
20241122,132200,347059089,980,980,980,980,0
20241122,132100,347059089,980,980,980,980,0
20241122,132000,347059089,980,978,980,978,971
20241122,131900,346108809,979,979,979,979,1000
20241122,131800,345129809,980,980,980,980,100
20241122,131700,345031809,980,980,980,980,184
20241122,131600,344851489,980,980,980,980,0
20241122,131500,344851489,980,980,980,980,2576
20241122,131400,342327009,980,981,981,980,1185
20241122,131300,341164638,982,982,982,982,2
20241122,131200,341162674,982,982,982,982,2432
20241122,131100,338774450,982,982,982,982,0
20241122,131000,338774450,982,983,983,982,810
20241122,130900,337978235,983,986,987,983,120
20241122,130800,337859907,987,987,987,987,0
20241122,130700,337859907,987,986,987,986,388
20241122,130600,337477194,985,982,985,982,180
20241122,130500,337300194,981,981,981,981,254
20241122,130400,337051020,981,983,983,981,1950
20241122,130300,335138050,981,983,983,981,3704
20241122,130200,331499203,986,986,986,986,1
20241122,130100,331498217,986,986,986,986,209
20241122,130000,331292143,987,986,987,986,379
20241122,125900,330918080,987,986,987,986,561
20241122,125800,330364878,986,982,986,982,69
20241122,125700,330296915,985,985,985,985,555
20241122,125600,329750240,986,986,986,986,0
20241122,125500,329750240,986,986,986,986,0
20241122,125400,329750240,986,986,986,986,0
20241122,125300,329750240,986,986,986,986,1
20241122,125200,329749254,986,986,986,986,0
20241122,125100,329749254,986,986,986,986,0
20241122,125000,329749254,986,986,986,986,1
20241122,124900,329748268,986,986,986,986,1
20241122,124800,329747282,986,986,986,986,662
20241122,124700,329094550,986,986,986,986,1082
20241122,124600,328027698,986,986,986,986,2241
20241122,124500,325818072,986,986,986,986,0
20241122,124400,325818072,986,986,986,986,11
20241122,124300,325807226,986,985,986,985,3114
20241122,124200,322739900,985,985,985,985,0
20241122,124100,322739900,985,983,985,983,1600
20241122,124000,321163908,983,983,983,983,1
20241122,123900,321162925,983,982,983,981,11483
20241122,123800,309893854,985,985,985,985,126
20241122,123700,309769744,985,984,985,984,100
20241122,123600,309671338,982,982,982,982,0
20241122,123500,309671338,982,982,982,982,4105
20241122,123400,305640228,982,982,982,982,630
20241122,123300,305021568,985,983,985,983,429
20241122,123200,304599455,982,982,982,982,1171
20241122,123100,303449533,981,981,981,981,0
20241122,123000,303449533,981,981,981,981,52
20241122,122900,303398521,981,981,981,981,902
20241122,122800,302513659,981,981,981,981,2420
20241122,122700,300139639,981,981,981,981,1458
20241122,122600,298709341,981,981,981,981,176
20241122,122500,298536685,981,981,981,981,1427
20241122,122400,297136798,981,977,981,977,1139
20241122,122300,296020239,977,977,977,977,2020
20241122,122200,294046699,977,980,980,977,1125
20241122,122100,292947173,981,981,981,981,31
20241122,122000,292916762,981,981,981,981,1
20241122,121900,292915781,980,980,980,980,983
20241122,121800,291952441,980,980,980,980,1
20241122,121700,291951461,980,980,980,980,37
20241122,121600,291915201,980,980,980,980,0
20241122,121500,291915201,980,980,980,980,50
20241122,121400,291866201,980,980,980,980,3
20241122,121300,291863261,977,977,977,977,0
20241122,121200,291863261,977,977,977,977,0
20241122,121100,291863261,977,977,977,977,0
20241122,121000,291863261,977,977,977,977,0
20241122,120900,291863261,977,978,978,977,1840
20241122,120800,290065527,978,978,978,978,0
20241122,120700,290065527,978,978,978,978,142
20241122,120600,289926651,977,977,977,977,700
20241122,120500,289242751,977,978,978,977,2000
20241122,120400,287288735,979,979,980,979,451
20241122,120300,286847205,979,979,979,979,306
20241122,120200,286547631,979,979,979,979,641
20241122,120100,285920092,978,978,978,978,2697
20241122,120000,283282426,977,977,977,977,160
20241122,115900,283126106,977,977,977,977,0
20241122,115800,283126106,977,977,977,977,370
20241122,115700,282764616,977,977,977,977,1349
20241122,115600,281446643,978,978,978,978,0
20241122,115500,281446643,978,978,978,978,26
20241122,115400,281421215,978,978,978,978,91
20241122,115300,281332217,978,978,978,977,1208
20241122,115200,280151793,977,977,977,977,129
20241122,115100,280025760,977,976,977,975,108
20241122,115000,279920440,977,977,977,977,0
20241122,114900,279920440,977,977,977,977,4
20241122,114800,279916532,977,977,977,977,1
20241122,114700,279915555,978,978,978,978,0
20241122,114600,279915555,978,978,978,978,50
20241122,114500,279866655,977,976,977,976,274
20241122,114400,279599128,976,977,977,976,1576
20241122,114300,278060947,977,977,977,977,11
20241122,114200,278050200,977,977,977,977,1749
20241122,114100,276341427,978,979,979,978,3133
20241122,114000,273275871,980,980,980,980,0
20241122,113900,273275871,980,980,980,980,3
20241122,113800,273272931,982,982,982,982,0
20241122,113700,273272931,982,982,982,982,0
20241122,113600,273272931,982,982,982,982,9
20241122,113500,273264093,982,981,982,981,82
20241122,113400,273183640,980,980,980,980,200
20241122,113300,272987640,980,980,980,980,500
20241122,113200,272497640,982,982,982,982,0
20241122,113100,272497640,982,982,982,981,1807
20241122,113000,270724869,983,983,983,983,1
20241122,112900,270723886,984,984,984,984,30
20241122,112800,270694366,984,984,984,984,100
20241122,112700,270595966,984,981,984,981,424
20241122,112600,270179587,981,981,981,981,0
20241122,112500,270179587,981,983,984,981,213
20241122,112400,269970099,981,981,981,981,0
20241122,112300,269970099,981,981,981,981,0
20241122,112200,269970099,981,981,981,981,1
20241122,112100,269969118,979,982,982,979,2306
20241122,112000,267708869,985,982,985,982,366
20241122,111900,267349445,985,985,985,985,1051
20241122,111800,266314210,985,985,985,985,0
20241122,111700,266314210,985,985,985,985,0
20241122,111600,266314210,985,982,985,982,212
20241122,111500,266106023,985,982,985,982,2
20241122,111400,266104056,985,983,985,983,59
20241122,111300,266045951,983,985,985,983,4813
20241122,111200,261314506,984,984,984,984,810
20241122,111100,260517466,984,984,984,984,0
20241122,111000,260517466,984,984,984,984,0
20241122,110900,260517466,984,984,984,984,253
20241122,110800,260268514,982,982,982,982,0
20241122,110700,260268514,982,982,982,982,391
20241122,110600,259884552,982,981,982,981,1120
20241122,110500,258785712,982,982,982,982,354
20241122,110400,258438084,984,984,984,984,0
20241122,110300,258438084,984,984,984,984,50
20241122,110200,258388884,985,985,985,985,0
20241122,110100,258388884,985,985,985,985,0
20241122,110000,258388884,985,984,985,984,2
20241122,105900,258386915,981,981,981,981,238
20241122,105800,258153437,981,981,981,981,0
20241122,105700,258153437,981,981,981,981,0
20241122,105600,258153437,981,981,981,981,1
20241122,105500,258152456,985,985,985,985,3
20241122,105400,258149501,985,986,986,980,586
20241122,105300,257574854,986,986,986,986,0
20241122,105200,257574854,986,985,986,979,218
20241122,105100,257360669,986,985,986,984,378
20241122,105000,256988305,985,982,986,979,1181
20241122,104900,255830849,986,986,986,986,50
20241122,104800,255781549,986,986,986,986,100
20241122,104700,255682949,987,987,987,987,7
20241122,104600,255676040,988,988,988,988,0
20241122,104500,255676040,988,988,988,988,0
20241122,104400,255676040,988,988,988,988,1
20241122,104300,255675052,983,983,983,982,1335
20241122,104200,254362748,987,987,987,987,675
20241122,104100,253696523,985,985,985,985,0
20241122,104000,253696523,985,978,985,978,176
20241122,103900,253523423,978,979,979,978,2150
20241122,103800,251420482,979,979,979,979,31
20241122,103700,251390133,979,979,979,979,0
20241122,103600,251390133,979,980,980,979,469
20241122,103500,250930976,989,989,989,989,0
20241122,103400,250930976,989,989,989,989,0
20241122,103300,250930976,989,989,989,989,3
20241122,103200,250928009,988,988,988,988,446
20241122,103100,250487361,988,988,988,988,537
20241122,103000,249956805,986,986,986,986,598
20241122,102900,249367177,980,992,992,978,14472
20241122,102800,235148028,992,992,992,992,1347
20241122,102700,233811804,993,992,993,992,11
20241122,102600,233800882,993,992,993,992,2686
20241122,102500,231135870,994,994,994,994,0
20241122,102400,231135870,994,993,994,993,161
20241122,102300,230975936,994,987,994,987,2025
20241122,102200,228973333,987,987,987,987,1800
20241122,102100,227196733,987,987,987,987,0
20241122,102000,227196733,987,986,987,986,258
20241122,101900,226942245,994,990,994,990,5973
20241122,101800,221011595,983,992,992,983,3520
20241122,101700,217547642,992,991,992,991,1000
20241122,101600,216555712,992,992,992,992,20
20241122,101500,216535872,993,993,993,993,34
20241122,101400,216502110,993,993,994,993,3001
20241122,101300,213519137,994,984,995,984,3961
20241122,101200,209587228,984,979,984,979,140
20241122,101100,209449968,979,979,979,979,50
20241122,101000,209401018,979,980,980,979,3770
20241122,100900,205706614,985,985,985,985,0
20241122,100800,205706614,985,982,985,980,11795
20241122,100700,194126251,982,986,992,982,2331
20241122,100600,191835052,993,993,993,993,44
20241122,100500,191791360,993,993,993,990,3
20241122,100400,191788384,985,980,987,980,1257
20241122,100300,190549536,980,983,986,980,1011
20241122,100200,189555418,996,996,996,996,0
20241122,100100,189555418,996,983,996,983,4061
20241122,100000,185523093,983,984,984,983,507
20241122,095900,185024706,984,984,984,984,87
20241122,095800,184939098,984,984,984,984,27
20241122,095700,184912530,979,979,979,979,0
20241122,095600,184912530,979,980,980,979,180
20241122,095500,184736180,985,985,985,985,0
20241122,095400,184736180,985,982,985,982,9981
20241122,095300,174924528,978,979,980,978,2479
20241122,095200,172497956,979,979,979,979,0
20241122,095100,172497956,979,979,979,979,1529
20241122,095000,171001065,979,979,979,979,50
20241122,094900,170952115,979,983,983,979,826
20241122,094800,170141317,984,984,984,978,618
20241122,094700,169536316,975,976,976,975,151
20241122,094600,169388962,975,985,985,975,5181
20241122,094500,164304335,986,987,987,985,363
20241122,094400,163946724,987,988,988,985,77
20241122,094300,163870807,986,988,988,986,14
20241122,094200,163856991,988,989,989,988,2871
20241122,094100,161019192,992,992,992,991,1382
20241122,094000,159649617,992,991,992,991,2
20241122,093900,159647634,991,995,995,991,1350
20241122,093800,158307594,997,998,998,996,2979
20241122,093700,155339633,998,997,998,997,964
20241122,093600,154378522,997,993,997,991,4294
20241122,093500,150105465,992,991,992,991,570
20241122,093400,149540095,991,988,991,988,862
20241122,093300,148687152,989,988,989,988,1551
20241122,093200,147154575,988,988,989,988,824
20241122,093100,146340461,988,982,989,982,1021
20241122,093000,145334364,985,987,987,980,410
20241122,092900,144931816,989,986,989,975,6795
20241122,092800,138262716,989,996,996,987,2495
20241122,092700,135795783,996,992,997,989,3398
20241122,092600,132427347,991,992,992,991,1204
20241122,092500,131233129,1000,993,1000,991,15853
20241122,092400,115486204,993,994,994,993,248
20241122,092300,115239708,990,995,995,990,42
20241122,092200,115198074,995,995,995,995,2338
20241122,092100,112871764,995,995,995,995,1058
20241122,092000,111819054,995,992,995,988,7269
20241122,091900,104614831,992,991,992,991,724
20241122,091800,103897284,991,990,992,990,783
20241122,091700,103122064,991,994,994,990,8742
20241122,091600,94450026,995,996,996,995,205
20241122,091500,94245949,994,994,994,994,1153
20241122,091400,93099867,994,997,997,994,5479
20241122,091300,87645070,997,1004,1005,997,5439
20241122,091200,82202732,1001,1006,1006,1001,896
20241122,091100,81304826,1007,1012,1012,1000,7533
20241122,091000,73759967,1012,1017,1017,1010,3787
20241122,090900,69922399,1017,985,1019,985,32818
20241122,090800,37080109,985,988,994,985,6708
20241122,090700,30425156,988,983,988,983,12461
20241122,090600,18162607,983,971,983,971,16711
20241122,090500,1831779,972,972,972,972,2
20241122,090400,1829835,973,972,973,972,235
20241122,090300,1601225,973,973,973,973,0
20241122,090200,1601225,973,974,974,973,827
20241122,090100,795728,974,966,974,966,726
20241122,090000,91580,964,964,964,964,95