stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191100,564108095,994,994,994,994,4295
20241125,191000,564108095,994,994,994,994,0
20241125,190900,564108095,994,994,994,994,0
20241125,190800,564108095,994,994,994,994,0
20241125,190700,564108095,994,994,994,994,0
20241125,190600,564108095,994,994,994,994,0
20241125,190500,564108095,994,994,994,994,0
20241125,190400,564108095,994,994,994,994,0
20241125,190300,564108095,994,994,994,994,0
20241125,190200,564108095,994,994,994,994,0
20241125,190100,564108095,994,994,994,994,0
20241125,190000,564108095,994,994,994,994,0
20241125,185900,564108095,994,994,994,994,0
20241125,185800,564108095,994,994,994,994,0
20241125,185700,564108095,994,994,994,994,0
20241125,185600,564108095,994,994,994,994,0
20241125,185500,564108095,994,994,994,994,0
20241125,185400,564108095,994,994,994,994,0
20241125,185300,564108095,994,994,994,994,0
20241125,185200,564108095,994,994,994,994,0
20241125,185100,564108095,994,994,994,994,0
20241125,185000,564108095,994,994,994,994,0
20241125,184900,564108095,994,994,994,994,0
20241125,184800,564108095,994,994,994,994,0
20241125,184700,564108095,994,994,994,994,0
20241125,184600,564108095,994,994,994,994,0
20241125,184500,564108095,994,994,994,994,0
20241125,184400,564108095,994,994,994,994,0
20241125,184300,564108095,994,994,994,994,0
20241125,184200,564108095,994,994,994,994,0
20241125,184100,564108095,994,994,994,994,4295
20241125,184000,564108095,994,994,994,994,0
20241125,183900,564108095,994,994,994,994,0
20241125,183800,564108095,994,994,994,994,0
20241125,183700,564108095,994,994,994,994,0
20241125,183600,564108095,994,994,994,994,0
20241125,183500,564108095,994,994,994,994,0
20241125,183400,564108095,994,994,994,994,0
20241125,183300,564108095,994,994,994,994,0
20241125,183200,564108095,994,994,994,994,0
20241125,183100,564108095,994,994,994,994,0
20241125,183000,564108095,994,994,994,994,0
20241125,182900,564108095,994,994,994,994,0
20241125,182800,564108095,994,994,994,994,0
20241125,182700,564108095,994,994,994,994,0
20241125,182600,564108095,994,994,994,994,0
20241125,182500,564108095,994,994,994,994,0
20241125,182400,564108095,994,994,994,994,0
20241125,182300,564108095,994,994,994,994,0
20241125,182200,564108095,994,994,994,994,0
20241125,182100,564108095,994,994,994,994,0
20241125,182000,564108095,994,994,994,994,0
20241125,181900,564108095,994,994,994,994,0
20241125,181800,564108095,994,994,994,994,0
20241125,181700,564108095,994,994,994,994,0
20241125,181600,564108095,994,994,994,994,0
20241125,181500,564108095,994,994,994,994,0
20241125,181400,564108095,994,994,994,994,0
20241125,181300,564108095,994,994,994,994,0
20241125,181200,564108095,994,994,994,994,0
20241125,181100,564108095,994,994,994,994,4295
20241125,181000,564108095,994,994,994,994,0
20241125,180900,564108095,994,994,994,994,0
20241125,180800,564108095,994,994,994,994,0
20241125,180700,564108095,994,994,994,994,0
20241125,180600,564108095,994,994,994,994,0
20241125,180500,564108095,994,994,994,994,0
20241125,180400,564108095,994,994,994,994,0
20241125,180300,564108095,994,994,994,994,0
20241125,180200,564108095,994,994,994,994,0
20241125,180100,564108095,994,994,994,994,0
20241125,180000,564108095,994,994,994,994,0
20241125,175900,564108095,994,994,994,994,0
20241125,175800,564108095,994,994,994,994,0
20241125,175700,564108095,994,994,994,994,0
20241125,175600,564108095,994,994,994,994,0
20241125,175500,564108095,994,994,994,994,0
20241125,175400,564108095,994,994,994,994,0
20241125,175300,564108095,994,994,994,994,0
20241125,175200,564108095,994,994,994,994,0
20241125,175100,564108095,994,994,994,994,0
20241125,175000,564108095,994,994,994,994,0
20241125,174900,564108095,994,994,994,994,0
20241125,174800,564108095,994,994,994,994,0
20241125,174700,564108095,994,994,994,994,0
20241125,174600,564108095,994,994,994,994,0
20241125,174500,564108095,994,994,994,994,0
20241125,174400,564108095,994,994,994,994,0
20241125,174300,564108095,994,994,994,994,0
20241125,174200,564108095,994,994,994,994,0
20241125,174100,564108095,994,994,994,994,4295
20241125,174000,564108095,994,994,994,994,0
20241125,173900,564108095,994,994,994,994,0
20241125,173800,564108095,994,994,994,994,0
20241125,173700,564108095,994,994,994,994,0
20241125,173600,564108095,994,994,994,994,0
20241125,173500,564108095,994,994,994,994,0
20241125,173400,564108095,994,994,994,994,0
20241125,173300,564108095,994,994,994,994,0
20241125,173200,564108095,994,994,994,994,0
20241125,173100,564108095,994,994,994,994,0
20241125,173000,564108095,994,994,994,994,0
20241125,172900,564108095,994,994,994,994,0
20241125,172800,564108095,994,994,994,994,0
20241125,172700,564108095,994,994,994,994,0
20241125,172600,564108095,994,994,994,994,0
20241125,172500,564108095,994,994,994,994,0
20241125,172400,564108095,994,994,994,994,0
20241125,172300,564108095,994,994,994,994,0
20241125,172200,564108095,994,994,994,994,0
20241125,172100,564108095,994,994,994,994,0
20241125,172000,564108095,994,994,994,994,0
20241125,171900,564108095,994,994,994,994,0
20241125,171800,564108095,994,994,994,994,0
20241125,171700,564108095,994,994,994,994,0
20241125,171600,564108095,994,994,994,994,0
20241125,171500,564108095,994,994,994,994,0
20241125,171400,564108095,994,994,994,994,0
20241125,171300,564108095,994,994,994,994,0
20241125,171200,564108095,994,994,994,994,0
20241125,171100,564108095,994,994,994,994,4295
20241125,171000,564108095,994,994,994,994,0
20241125,170900,564108095,994,994,994,994,0
20241125,170800,564108095,994,994,994,994,0
20241125,170700,564108095,994,994,994,994,0
20241125,170600,564108095,994,994,994,994,0
20241125,170500,564108095,994,994,994,994,0
20241125,170400,564108095,994,994,994,994,0
20241125,170300,564108095,994,994,994,994,0
20241125,170200,564108095,994,994,994,994,0
20241125,170100,564108095,994,994,994,994,0
20241125,170000,564108095,994,994,994,994,0
20241125,165900,564108095,994,994,994,994,0
20241125,165800,564108095,994,994,994,994,0
20241125,165700,564108095,994,994,994,994,0
20241125,165600,564108095,994,994,994,994,0
20241125,165500,564108095,994,994,994,994,0
20241125,165400,564108095,994,994,994,994,0
20241125,165300,564108095,994,994,994,994,0
20241125,165200,564108095,994,994,994,994,0
20241125,165100,564108095,994,994,994,994,0
20241125,165000,564108095,994,994,994,994,0
20241125,164900,564108095,994,994,994,994,0
20241125,164800,564108095,994,994,994,994,0
20241125,164700,564108095,994,994,994,994,0
20241125,164600,564108095,994,994,994,994,0
20241125,164500,564108095,994,994,994,994,0
20241125,164400,564108095,994,994,994,994,0
20241125,164300,564108095,994,994,994,994,0
20241125,164200,564108095,994,994,994,994,0
20241125,164100,564108095,994,994,994,994,4295
20241125,164000,564108095,994,994,994,994,0
20241125,163900,564108095,994,994,994,994,0
20241125,163800,564108095,994,994,994,994,0
20241125,163700,564108095,994,994,994,994,0
20241125,163600,564108095,994,994,994,994,0
20241125,163500,564108095,994,994,994,994,0
20241125,163400,564108095,994,994,994,994,0
20241125,163300,564108095,994,994,994,994,0
20241125,163200,564108095,994,994,994,994,0
20241125,163100,564108095,994,994,994,994,0
20241125,163000,564108095,994,994,994,994,0
20241125,162900,564108095,994,994,994,994,0
20241125,162800,564108095,994,994,994,994,0
20241125,162700,564108095,994,994,994,994,0
20241125,162600,564108095,994,994,994,994,0
20241125,162500,564108095,994,994,994,994,0
20241125,162400,564108095,994,994,994,994,0
20241125,162300,564108095,994,994,994,994,0
20241125,162200,564108095,994,994,994,994,0
20241125,162100,564108095,994,994,994,994,0
20241125,162000,564108095,994,994,994,994,0
20241125,161900,564108095,994,994,994,994,0
20241125,161800,564108095,994,994,994,994,0
20241125,161700,564108095,994,994,994,994,0
20241125,161600,564108095,994,994,994,994,0
20241125,161500,564108095,994,994,994,994,0
20241125,161400,564108095,994,994,994,994,0
20241125,161300,564108095,994,994,994,994,0
20241125,161200,564108095,994,994,994,994,0
20241125,161100,564108095,994,994,994,994,4295
20241125,161000,564108095,994,994,994,994,0
20241125,160900,564108095,994,994,994,994,0
20241125,160800,564108095,994,994,994,994,0
20241125,160700,564108095,994,994,994,994,0
20241125,160600,564108095,994,994,994,994,0
20241125,160500,564108095,994,994,994,994,0
20241125,160400,564108095,994,994,994,994,0
20241125,160300,564108095,994,994,994,994,0
20241125,160200,564108095,994,994,994,994,0
20241125,160100,564108095,994,994,994,994,0
20241125,160000,564108095,994,994,994,994,0
20241125,155900,564108095,994,994,994,994,0
20241125,155800,564108095,994,994,994,994,0
20241125,155700,564108095,994,994,994,994,0
20241125,155600,564108095,994,994,994,994,0
20241125,155500,564108095,994,994,994,994,0
20241125,155400,564108095,994,994,994,994,0
20241125,155300,564108095,994,994,994,994,0
20241125,155200,564108095,994,994,994,994,0
20241125,155100,564108095,994,994,994,994,0
20241125,155000,564108095,994,994,994,994,0
20241125,154900,564108095,994,994,994,994,0
20241125,154800,564108095,994,994,994,994,0
20241125,154700,564108095,994,994,994,994,0
20241125,154600,564108095,994,994,994,994,0
20241125,154500,564108095,994,994,994,994,0
20241125,154400,564108095,994,994,994,994,0
20241125,154300,564108095,994,994,994,994,0
20241125,154200,564108095,994,994,994,994,0
20241125,154100,564108095,994,994,994,994,4295
20241125,154000,564108095,994,994,994,994,0
20241125,153900,564108095,994,994,994,994,0
20241125,153800,564108095,994,994,994,994,0
20241125,153700,564108095,994,994,994,994,0
20241125,153600,564108095,994,994,994,994,0
20241125,153500,564108095,994,994,994,994,0
20241125,153400,564108095,994,994,994,994,0
20241125,153300,564108095,994,994,994,994,0
20241125,153200,564108095,994,994,994,994,0
20241125,153100,564108095,994,994,994,994,0
20241125,153000,564108095,994,994,994,994,4295
20241125,152900,559838865,994,994,994,994,0
20241125,152800,559838865,994,994,994,994,0
20241125,152700,559838865,994,994,994,994,0
20241125,152600,559838865,994,994,994,994,0
20241125,152500,559838865,994,994,994,994,0
20241125,152400,559838865,994,994,994,994,0
20241125,152300,559838865,994,994,994,994,0
20241125,152200,559838865,994,994,994,994,0
20241125,152100,559838865,994,994,994,994,0
20241125,152000,559838865,994,994,994,994,0
20241125,151900,559838865,994,996,998,994,3330
20241125,151800,556525209,995,994,995,994,184
20241125,151700,556342303,994,994,997,993,1652
20241125,151600,554696557,994,998,998,994,7816
20241125,151500,546921392,995,997,997,995,193
20241125,151400,546728973,995,995,995,995,0
20241125,151300,546728973,995,995,995,995,218
20241125,151200,546512063,995,995,995,995,499
20241125,151100,546015558,995,995,995,995,1
20241125,151000,546014563,995,993,995,991,20173
20241125,150900,526000515,993,993,993,993,0
20241125,150800,526000515,993,996,996,993,4071
20241125,150700,521952009,996,996,996,996,0
20241125,150600,521952009,996,997,997,996,5
20241125,150500,521947026,997,997,997,997,4
20241125,150400,521943038,993,995,995,993,10068
20241125,150300,511940810,997,997,997,997,0
20241125,150200,511940810,997,997,997,997,0
20241125,150100,511940810,997,997,997,997,826
20241125,150000,511117288,997,997,997,997,50
20241125,145900,511067438,995,995,995,995,1000
20241125,145800,510072438,993,993,993,993,0
20241125,145700,510072438,993,994,994,993,999
20241125,145600,509080379,993,993,993,993,0
20241125,145500,509080379,993,993,993,993,5
20241125,145400,509075414,998,997,998,992,10087
20241125,145300,499048728,997,997,997,997,1
20241125,145200,499047731,997,997,997,997,543
20241125,145100,498506360,997,997,997,997,729
20241125,145000,497779547,998,998,998,998,1
20241125,144900,497778549,999,999,999,999,998
20241125,144800,496781547,998,998,998,998,1442
20241125,144700,495342431,998,998,998,998,300
20241125,144600,495043031,998,998,998,998,42
20241125,144500,495001115,998,999,999,998,730
20241125,144400,494271846,998,998,998,998,195
20241125,144300,494077236,998,998,998,998,0
20241125,144200,494077236,998,998,998,998,0
20241125,144100,494077236,998,997,998,997,37
20241125,144000,494040317,997,997,997,997,3
20241125,143900,494037326,998,998,998,998,0
20241125,143800,494037326,998,998,998,998,0
20241125,143700,494037326,998,998,998,998,0
20241125,143600,494037326,998,996,998,996,1258
20241125,143500,492783172,995,995,995,995,0
20241125,143400,492783172,995,996,996,995,8056
20241125,143300,484762117,998,998,998,998,47
20241125,143200,484715211,998,998,998,998,1
20241125,143100,484714213,997,997,997,997,1000
20241125,143000,483717213,997,997,997,997,86
20241125,142900,483631471,997,997,997,997,480
20241125,142800,483152911,997,997,997,997,20
20241125,142700,483132971,998,998,998,998,2
20241125,142600,483130975,996,996,996,996,0
20241125,142500,483130975,996,996,996,996,0
20241125,142400,483130975,996,996,996,996,0
20241125,142300,483130975,996,996,996,996,0
20241125,142200,483130975,996,996,996,996,0
20241125,142100,483130975,996,996,996,996,0
20241125,142000,483130975,996,996,996,996,5
20241125,141900,483125995,995,997,997,995,701
20241125,141800,482428158,998,998,998,998,153
20241125,141700,482275464,999,999,999,999,0
20241125,141600,482275464,999,999,999,999,0
20241125,141500,482275464,999,999,999,999,0
20241125,141400,482275464,999,999,999,999,0
20241125,141300,482275464,999,998,999,998,6
20241125,141200,482269471,999,999,999,999,2
20241125,141100,482267473,998,998,998,998,1896
20241125,141000,480375265,998,998,998,998,78
20241125,140900,480297421,997,995,998,995,1041
20241125,140800,479258832,995,998,998,995,57
20241125,140700,479201949,998,998,998,998,0
20241125,140600,479201949,998,998,998,998,41
20241125,140500,479161031,994,994,994,994,2503
20241125,140400,476673049,994,995,995,994,3500
20241125,140300,473191303,995,995,995,995,0
20241125,140200,473191303,995,995,995,995,1000
20241125,140100,472196303,995,995,995,995,367
20241125,140000,471831138,995,995,995,995,3000
20241125,135900,468846138,995,998,998,995,11942
20241125,135800,456952063,999,999,999,999,50
20241125,135700,456902113,999,999,999,998,4939
20241125,135600,451971976,999,998,999,998,5139
20241125,135500,446838715,998,998,998,998,1301
20241125,135400,445540317,999,998,999,998,1724
20241125,135300,443819091,999,999,999,999,559
20241125,135200,443260650,998,998,999,998,3082
20241125,135100,440184812,999,999,999,999,842
20241125,135000,439343654,999,999,999,999,1173
20241125,134900,438171827,999,999,999,999,827
20241125,134800,437345654,998,998,998,998,0
20241125,134700,437345654,998,1000,1000,998,2498
20241125,134600,434850272,1000,1000,1000,1000,0
20241125,134500,434850272,1000,1000,1000,1000,4747
20241125,134400,430103272,1000,1000,1000,1000,769
20241125,134300,429334272,1001,1001,1001,1001,86
20241125,134200,429248186,1001,1000,1001,1000,283
20241125,134100,428965086,1000,1000,1000,1000,2997
20241125,134000,425968086,1000,1000,1000,1000,0
20241125,133900,425968086,1000,1000,1000,1000,85
20241125,133800,425883086,1000,1000,1000,1000,0
20241125,133700,425883086,1000,1000,1000,1000,7
20241125,133600,425876086,1000,1000,1000,1000,0
20241125,133500,425876086,1000,1000,1000,1000,1026
20241125,133400,424850086,1002,1001,1002,1001,419
20241125,133300,424430308,1000,1000,1000,1000,1000
20241125,133200,423430308,1000,1000,1000,1000,0
20241125,133100,423430308,1000,1000,1000,1000,878
20241125,133000,422552308,999,999,999,999,0
20241125,132900,422552308,999,1002,1002,999,1014
20241125,132800,421536292,1001,1001,1001,1001,0
20241125,132700,421536292,1001,1001,1001,1001,985
20241125,132600,420550307,1002,1000,1002,1000,527
20241125,132500,420022294,1001,1001,1001,1001,6
20241125,132400,420016288,999,1001,1001,999,4000
20241125,132300,416018467,1001,1001,1001,1001,0
20241125,132200,416018467,1001,1001,1001,1001,2010
20241125,132100,414006457,1003,1003,1003,1003,0
20241125,132000,414006457,1003,1003,1003,1003,0
20241125,131900,414006457,1003,1003,1003,1003,1147
20241125,131800,412856016,1004,1004,1004,1004,20
20241125,131700,412835936,1004,1004,1004,1004,0
20241125,131600,412835936,1004,1004,1004,1004,10
20241125,131500,412825896,1004,1003,1004,1003,1350
20241125,131400,411471465,1003,1002,1003,1001,2912
20241125,131300,408555990,1003,1003,1003,1003,3
20241125,131200,408552981,1003,1003,1003,1003,0
20241125,131100,408552981,1003,1003,1003,1003,28
20241125,131000,408524897,1003,1003,1003,1003,300
20241125,130900,408223997,1004,1004,1004,1004,0
20241125,130800,408223997,1004,1004,1004,1004,2680
20241125,130700,405533277,1004,1003,1004,1003,2258
20241125,130600,403266255,1003,1003,1003,1003,90
20241125,130500,403175985,1002,1002,1002,1002,100
20241125,130400,403075785,1002,1002,1002,1002,37
20241125,130300,403038711,1002,1004,1004,1002,2815
20241125,130200,400216451,1004,1004,1004,1004,40
20241125,130100,400176291,1002,1002,1002,1002,0
20241125,130000,400176291,1002,1004,1004,1002,710
20241125,125900,399464451,1004,1004,1004,1004,30
20241125,125800,399434331,1002,1002,1004,1002,23314
20241125,125700,376033544,1003,1002,1003,1002,250
20241125,125600,375783015,1002,1002,1002,1002,5
20241125,125500,375778005,1002,1002,1002,1002,6766
20241125,125400,368998473,1003,1003,1003,1003,0
20241125,125300,368998473,1003,1003,1003,1003,4947
20241125,125200,364036632,1003,1002,1003,1002,133
20241125,125100,363903323,1001,1001,1001,1001,17
20241125,125000,363886306,1000,1000,1000,1000,0
20241125,124900,363886306,1000,1000,1000,1000,790
20241125,124800,363096306,1000,1000,1000,1000,1513
20241125,124700,361583306,1001,1001,1001,1001,206
20241125,124600,361377100,999,999,999,999,0
20241125,124500,361377100,999,1000,1000,999,1058
20241125,124400,360320147,1000,1000,1000,1000,10
20241125,124300,360310147,1000,1000,1000,1000,0
20241125,124200,360310147,1000,1000,1000,1000,994
20241125,124100,359316147,1000,1000,1000,1000,0
20241125,124000,359316147,1000,1000,1000,1000,800
20241125,123900,358516147,1003,1003,1003,1003,0
20241125,123800,358516147,1003,1003,1003,1003,0
20241125,123700,358516147,1003,1003,1003,1003,0
20241125,123600,358516147,1003,1003,1003,1003,13
20241125,123500,358503108,1003,1003,1003,1003,0
20241125,123400,358503108,1003,1003,1003,1003,325
20241125,123300,358177133,1003,1002,1003,1002,1524
20241125,123200,356649511,1002,1002,1002,1002,0
20241125,123100,356649511,1002,1002,1002,1002,50
20241125,123000,356599411,1000,1000,1000,1000,314
20241125,122900,356285411,1003,1003,1003,1003,15
20241125,122800,356270366,1004,1003,1004,1003,200
20241125,122700,356069586,1004,1003,1004,1003,3061
20241125,122600,352996442,1004,1003,1004,1003,40
20241125,122500,352956292,1004,999,1004,998,3174
20241125,122400,349787283,1003,1002,1003,1002,6103
20241125,122300,343667577,1000,1000,1000,1000,0
20241125,122200,343667577,1000,1000,1000,1000,144
20241125,122100,343523577,1000,1000,1000,1000,9
20241125,122000,343514577,1000,1000,1000,1000,3
20241125,121900,343511577,997,997,997,997,0
20241125,121800,343511577,997,997,997,997,0
20241125,121700,343511577,997,997,997,997,1250
20241125,121600,342265327,997,1002,1002,997,7288
20241125,121500,334976887,1002,1002,1002,1002,2117
20241125,121400,332855653,1003,1004,1004,1003,4228
20241125,121300,328613458,1004,1003,1004,1003,2693
20241125,121200,325912079,1002,1001,1003,1001,18
20241125,121100,325894041,1002,1002,1002,1002,1874
20241125,121000,324016293,1003,1004,1004,1003,12
20241125,120900,324004246,1004,1004,1004,1004,0
20241125,120800,324004246,1004,1004,1004,1004,5
20241125,120700,323999226,1004,1004,1004,1004,1
20241125,120600,323998222,1004,1002,1004,1002,9
20241125,120500,323989200,1002,1003,1003,1002,3892
20241125,120400,320088911,1003,1003,1003,1003,1770
20241125,120300,318313601,1003,1004,1004,1003,545
20241125,120200,317766946,1007,1007,1007,1007,0
20241125,120100,317766946,1007,1007,1007,1007,79
20241125,120000,317687393,1007,1007,1007,1007,1
20241125,115900,317686386,1002,1002,1002,1002,0
20241125,115800,317686386,1002,1007,1007,1002,8275
20241125,115700,309354826,1006,1002,1006,1002,10003
20241125,115600,299299053,1005,1003,1005,1003,3609
20241125,115500,295674452,1002,1000,1002,1000,22500
20241125,115400,273170332,999,998,1000,998,4236
20241125,115300,268938589,998,998,998,998,0
20241125,115200,268938589,998,998,998,998,75
20241125,115100,268863739,997,997,999,997,1462
20241125,115000,267403209,999,997,999,997,6345
20241125,114900,261068344,995,995,995,995,0
20241125,114800,261068344,995,995,995,995,0
20241125,114700,261068344,995,995,995,995,0
20241125,114600,261068344,995,998,998,995,2168
20241125,114500,258905374,996,996,997,996,1537
20241125,114400,257373317,998,998,998,998,1410
20241125,114300,255966137,998,998,998,998,930
20241125,114200,255037997,998,998,998,998,474
20241125,114100,254564945,995,997,997,995,1798
20241125,114000,252774640,997,997,997,997,50
20241125,113900,252724790,997,997,997,997,485
20241125,113800,252241245,998,998,998,998,215
20241125,113700,252026675,999,999,999,999,1004
20241125,113600,251023679,999,998,999,998,1839
20241125,113500,249188347,998,997,998,997,1247
20241125,113400,247943856,998,998,998,998,704
20241125,113300,247241264,996,996,996,996,0
20241125,113200,247241264,996,996,996,996,0
20241125,113100,247241264,996,998,998,996,2
20241125,113000,247239270,998,998,998,998,75
20241125,112900,247164420,998,998,998,998,0
20241125,112800,247164420,998,998,998,998,0
20241125,112700,247164420,998,993,998,993,3700
20241125,112600,243478512,993,993,993,993,100
20241125,112500,243379212,993,993,993,993,1100
20241125,112400,242286912,993,993,993,993,10
20241125,112300,242276982,993,993,993,993,0
20241125,112200,242276982,993,993,993,993,30
20241125,112100,242247192,997,997,997,997,1
20241125,112000,242246195,997,997,997,997,0
20241125,111900,242246195,997,997,997,997,251
20241125,111800,241995948,992,992,992,992,0
20241125,111700,241995948,992,992,992,992,0
20241125,111600,241995948,992,992,992,992,0
20241125,111500,241995948,992,997,997,992,3559
20241125,111400,238461336,996,996,996,996,1966
20241125,111300,236503200,994,994,994,994,0
20241125,111200,236503200,994,994,994,994,5
20241125,111100,236498230,994,994,994,994,0
20241125,111000,236498230,994,995,995,994,2158
20241125,110900,234352369,995,995,995,995,20
20241125,110800,234332469,995,995,996,995,2064
20241125,110700,232278775,996,996,996,996,200
20241125,110600,232079575,996,996,996,996,3
20241125,110500,232076587,995,996,996,995,101
20241125,110400,231976091,996,996,996,996,1
20241125,110300,231975095,998,998,998,998,3927
20241125,110200,228055949,998,998,998,998,500
20241125,110100,227556949,999,999,999,999,298
20241125,110000,227259247,999,999,999,999,0
20241125,105900,227259247,999,999,999,998,10
20241125,105800,227249258,999,1000,1000,999,4
20241125,105700,227245261,999,999,999,999,100
20241125,105600,227145361,999,999,999,999,1748
20241125,105500,225399109,999,1000,1000,999,2300
20241125,105400,223099609,1000,999,1000,999,3435
20241125,105300,219668013,998,996,998,996,3294
20241125,105200,216382777,996,996,996,996,12
20241125,105100,216370825,995,995,995,995,0
20241125,105000,216370825,995,995,995,995,200
20241125,104900,216171825,995,995,995,995,301
20241125,104800,215872330,996,996,996,996,1191
20241125,104700,214686094,996,997,997,996,2139
20241125,104600,212554572,997,997,997,997,100
20241125,104500,212454872,997,997,997,997,0
20241125,104400,212454872,997,996,997,996,4157
20241125,104300,208310493,996,996,996,996,300
20241125,104200,208011693,996,996,996,996,0
20241125,104100,208011693,996,995,996,995,10
20241125,104000,208001737,996,996,996,996,0
20241125,103900,208001737,996,996,996,996,1263
20241125,103800,206743789,996,996,996,996,0
20241125,103700,206743789,996,996,996,996,237
20241125,103600,206507737,997,997,997,997,0
20241125,103500,206507737,997,997,997,997,1
20241125,103400,206506740,998,998,998,998,0
20241125,103300,206506740,998,998,998,998,1
20241125,103200,206505742,998,997,998,997,201
20241125,103100,206305244,998,998,998,998,17
20241125,103000,206288278,998,998,998,998,0
20241125,102900,206288278,998,998,998,998,504
20241125,102800,205785286,998,998,998,998,0
20241125,102700,205785286,998,998,998,998,1064
20241125,102600,204723414,991,991,991,991,0
20241125,102500,204723414,991,991,991,991,0
20241125,102400,204723414,991,992,992,991,300
20241125,102300,204426014,991,995,995,991,4152
20241125,102200,200307506,995,995,995,995,0
20241125,102100,200307506,995,995,995,995,11
20241125,102000,200296561,994,995,995,994,697
20241125,101900,199603503,994,995,995,994,180
20241125,101800,199424472,996,996,996,996,20
20241125,101700,199404552,996,997,997,996,43
20241125,101600,199361713,997,997,997,997,0
20241125,101500,199361713,997,997,997,997,55
20241125,101400,199306878,997,998,998,997,43
20241125,101300,199263990,998,997,998,997,57
20241125,101200,199207160,996,996,996,996,4
20241125,101100,199203176,997,997,997,996,451
20241125,101000,198753530,997,995,997,995,3409
20241125,100900,195358394,996,996,996,996,15
20241125,100800,195343454,994,994,994,994,201
20241125,100700,195143660,996,996,996,994,10
20241125,100600,195133708,997,992,997,992,202
20241125,100500,194932814,991,991,991,991,0
20241125,100400,194932814,991,992,992,991,1000
20241125,100300,193941594,991,991,991,991,0
20241125,100200,193941594,991,995,995,991,4009
20241125,100100,189963223,995,995,995,995,0
20241125,100000,189963223,995,995,995,995,0
20241125,095900,189963223,995,996,996,995,7552
20241125,095800,182446983,995,995,995,995,0
20241125,095700,182446983,995,995,995,995,177
20241125,095600,182270868,995,995,995,995,500
20241125,095500,181773368,995,998,998,995,3563
20241125,095400,178225735,998,1002,1002,998,2813
20241125,095300,175412683,1003,1003,1003,1003,375
20241125,095200,175036558,1003,1005,1005,1003,3004
20241125,095100,172023538,1005,1005,1005,1005,2129
20241125,095000,169883893,1005,1005,1005,1005,723
20241125,094900,169157278,1005,1000,1006,1000,48145
20241125,094800,120881108,1001,1001,1001,1001,60
20241125,094700,120821048,1001,1001,1002,1001,842
20241125,094600,119977864,1001,1000,1001,999,5762
20241125,094500,114211582,997,997,997,997,1
20241125,094400,114210585,1000,1000,1000,1000,1458
20241125,094300,112752585,1000,1000,1000,1000,8
20241125,094200,112744585,991,1000,1000,991,579
20241125,094100,112169137,1000,999,1001,999,4514
20241125,094000,107653771,998,995,998,995,4083
20241125,093900,103581766,997,998,998,990,3109
20241125,093800,100503618,998,992,998,992,1510
20241125,093700,98997571,990,990,990,990,0
20241125,093600,98997571,990,993,993,990,6075
20241125,093500,92976177,993,997,997,993,1031
20241125,093400,91952270,997,998,998,997,85
20241125,093300,91867464,998,994,998,994,11596
20241125,093200,80314736,995,995,995,994,1065
20241125,093100,79255919,994,994,994,994,0
20241125,093000,79255919,994,994,994,994,2056
20241125,092900,77212255,991,992,992,991,7894
20241125,092800,69383265,992,994,994,992,361
20241125,092700,69024771,994,994,994,994,18
20241125,092600,69006879,994,994,994,994,0
20241125,092500,69006879,994,994,994,994,1
20241125,092400,69005885,994,997,997,994,2099
20241125,092300,66916182,992,997,997,992,4295
20241125,092200,62644550,998,998,999,998,316
20241125,092100,62329082,1000,1000,1003,998,756
20241125,092000,61573326,998,998,998,998,73
20241125,091900,61500472,998,998,998,998,366
20241125,091800,61135204,998,1001,1001,998,4331
20241125,091700,56804132,1004,1004,1004,1000,5252
20241125,091600,51537207,1006,1007,1007,1006,1476
20241125,091500,50052344,1007,1003,1008,996,10756
20241125,091400,39245953,1003,1002,1003,996,1423
20241125,091300,37821823,1002,998,1002,998,4640
20241125,091200,33188172,1000,1000,1001,1000,2739
20241125,091100,30448840,1000,1000,1000,998,539
20241125,091000,29910756,1000,997,1000,997,1940
20241125,090900,27973438,998,995,998,994,6374
20241125,090800,21630218,994,994,995,991,419
20241125,090700,21213781,995,993,996,993,6579
20241125,090600,14674701,994,991,995,991,326
20241125,090500,14350927,990,989,991,988,2800
20241125,090400,11580221,988,988,988,987,331
20241125,090300,11253228,989,984,989,984,569
20241125,090200,10691764,983,976,983,976,1228
20241125,090100,9489462,976,977,977,976,5838
20241125,090000,3789783,977,977,977,977,3879