stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,201600,584661730,970,970,970,970,4406
20231120,201500,584661730,970,970,970,970,0
20231120,201400,584661730,970,970,970,970,0
20231120,201300,584661730,970,970,970,970,0
20231120,201200,584661730,970,970,970,970,0
20231120,201100,584661730,970,970,970,970,0
20231120,201000,584661730,970,970,970,970,0
20231120,200900,584661730,970,970,970,970,0
20231120,200800,584661730,970,970,970,970,0
20231120,200700,584661730,970,970,970,970,0
20231120,200600,584661730,970,970,970,970,0
20231120,200500,584661730,970,970,970,970,0
20231120,200400,584661730,970,970,970,970,0
20231120,200300,584661730,970,970,970,970,0
20231120,200200,584661730,970,970,970,970,0
20231120,200100,584661730,970,970,970,970,0
20231120,200000,584661730,970,970,970,970,0
20231120,195900,584661730,970,970,970,970,0
20231120,195800,584661730,970,970,970,970,0
20231120,195700,584661730,970,970,970,970,0
20231120,195600,584661730,970,970,970,970,0
20231120,195500,584661730,970,970,970,970,0
20231120,195400,584661730,970,970,970,970,0
20231120,195300,584661730,970,970,970,970,0
20231120,195200,584661730,970,970,970,970,0
20231120,195100,584661730,970,970,970,970,0
20231120,195000,584661730,970,970,970,970,0
20231120,194900,584661730,970,970,970,970,0
20231120,194800,584661730,970,970,970,970,0
20231120,194700,584661730,970,970,970,970,0
20231120,194600,584661730,970,970,970,970,4406
20231120,194500,584661730,970,970,970,970,0
20231120,194400,584661730,970,970,970,970,0
20231120,194300,584661730,970,970,970,970,0
20231120,194200,584661730,970,970,970,970,0
20231120,194100,584661730,970,970,970,970,0
20231120,194000,584661730,970,970,970,970,0
20231120,193900,584661730,970,970,970,970,0
20231120,193800,584661730,970,970,970,970,0
20231120,193700,584661730,970,970,970,970,0
20231120,193600,584661730,970,970,970,970,0
20231120,193500,584661730,970,970,970,970,0
20231120,193400,584661730,970,970,970,970,0
20231120,193300,584661730,970,970,970,970,0
20231120,193200,584661730,970,970,970,970,0
20231120,193100,584661730,970,970,970,970,0
20231120,193000,584661730,970,970,970,970,0
20231120,192900,584661730,970,970,970,970,0
20231120,192800,584661730,970,970,970,970,0
20231120,192700,584661730,970,970,970,970,0
20231120,192600,584661730,970,970,970,970,0
20231120,192500,584661730,970,970,970,970,0
20231120,192400,584661730,970,970,970,970,0
20231120,192300,584661730,970,970,970,970,0
20231120,192200,584661730,970,970,970,970,0
20231120,192100,584661730,970,970,970,970,0
20231120,192000,584661730,970,970,970,970,0
20231120,191900,584661730,970,970,970,970,0
20231120,191800,584661730,970,970,970,970,0
20231120,191700,584661730,970,970,970,970,0
20231120,191600,584661730,970,970,970,970,4406
20231120,191500,584661730,970,970,970,970,0
20231120,191400,584661730,970,970,970,970,0
20231120,191300,584661730,970,970,970,970,0
20231120,191200,584661730,970,970,970,970,0
20231120,191100,584661730,970,970,970,970,0
20231120,191000,584661730,970,970,970,970,0
20231120,190900,584661730,970,970,970,970,0
20231120,190800,584661730,970,970,970,970,0
20231120,190700,584661730,970,970,970,970,0
20231120,190600,584661730,970,970,970,970,0
20231120,190500,584661730,970,970,970,970,0
20231120,190400,584661730,970,970,970,970,0
20231120,190300,584661730,970,970,970,970,0
20231120,190200,584661730,970,970,970,970,0
20231120,190100,584661730,970,970,970,970,0
20231120,190000,584661730,970,970,970,970,0
20231120,185900,584661730,970,970,970,970,0
20231120,185800,584661730,970,970,970,970,0
20231120,185700,584661730,970,970,970,970,0
20231120,185600,584661730,970,970,970,970,0
20231120,185500,584661730,970,970,970,970,0
20231120,185400,584661730,970,970,970,970,0
20231120,185300,584661730,970,970,970,970,0
20231120,185200,584661730,970,970,970,970,0
20231120,185100,584661730,970,970,970,970,0
20231120,185000,584661730,970,970,970,970,0
20231120,184900,584661730,970,970,970,970,0
20231120,184800,584661730,970,970,970,970,0
20231120,184700,584661730,970,970,970,970,0
20231120,184600,584661730,970,970,970,970,4406
20231120,184500,584661730,970,970,970,970,0
20231120,184400,584661730,970,970,970,970,0
20231120,184300,584661730,970,970,970,970,0
20231120,184200,584661730,970,970,970,970,0
20231120,184100,584661730,970,970,970,970,0
20231120,184000,584661730,970,970,970,970,0
20231120,183900,584661730,970,970,970,970,0
20231120,183800,584661730,970,970,970,970,0
20231120,183700,584661730,970,970,970,970,0
20231120,183600,584661730,970,970,970,970,0
20231120,183500,584661730,970,970,970,970,0
20231120,183400,584661730,970,970,970,970,0
20231120,183300,584661730,970,970,970,970,0
20231120,183200,584661730,970,970,970,970,0
20231120,183100,584661730,970,970,970,970,0
20231120,183000,584661730,970,970,970,970,0
20231120,182900,584661730,970,970,970,970,0
20231120,182800,584661730,970,970,970,970,0
20231120,182700,584661730,970,970,970,970,0
20231120,182600,584661730,970,970,970,970,0
20231120,182500,584661730,970,970,970,970,0
20231120,182400,584661730,970,970,970,970,0
20231120,182300,584661730,970,970,970,970,0
20231120,182200,584661730,970,970,970,970,0
20231120,182100,584661730,970,970,970,970,0
20231120,182000,584661730,970,970,970,970,0
20231120,181900,584661730,970,970,970,970,0
20231120,181800,584661730,970,970,970,970,0
20231120,181700,584661730,970,970,970,970,0
20231120,181600,584661730,970,970,970,970,4406
20231120,181500,584661730,970,970,970,970,0
20231120,181400,584661730,970,970,970,970,0
20231120,181300,584661730,970,970,970,970,0
20231120,181200,584661730,970,970,970,970,0
20231120,181100,584661730,970,970,970,970,0
20231120,181000,584661730,970,970,970,970,0
20231120,180900,584661730,970,970,970,970,0
20231120,180800,584661730,970,970,970,970,0
20231120,180700,584661730,970,970,970,970,0
20231120,180600,584661730,970,970,970,970,0
20231120,180500,584661730,970,970,970,970,0
20231120,180400,584661730,970,970,970,970,0
20231120,180300,584661730,970,970,970,970,0
20231120,180200,584661730,970,970,970,970,0
20231120,180100,584661730,970,970,970,970,0
20231120,180000,584661730,970,970,970,970,0
20231120,175900,584661730,970,970,970,970,0
20231120,175800,584661730,970,970,970,970,0
20231120,175700,584661730,970,970,970,970,0
20231120,175600,584661730,970,970,970,970,0
20231120,175500,584661730,970,970,970,970,0
20231120,175400,584661730,970,970,970,970,0
20231120,175300,584661730,970,970,970,970,0
20231120,175200,584661730,970,970,970,970,0
20231120,175100,584661730,970,970,970,970,0
20231120,175000,584661730,970,970,970,970,0
20231120,174900,584661730,970,970,970,970,0
20231120,174800,584661730,970,970,970,970,0
20231120,174700,584661730,970,970,970,970,0
20231120,174600,584661730,970,970,970,970,4406
20231120,174500,584661730,970,970,970,970,0
20231120,174400,584661730,970,970,970,970,0
20231120,174300,584661730,970,970,970,970,0
20231120,174200,584661730,970,970,970,970,0
20231120,174100,584661730,970,970,970,970,0
20231120,174000,584661730,970,970,970,970,0
20231120,173900,584661730,970,970,970,970,0
20231120,173800,584661730,970,970,970,970,0
20231120,173700,584661730,970,970,970,970,0
20231120,173600,584661730,970,970,970,970,0
20231120,173500,584661730,970,970,970,970,0
20231120,173400,584661730,970,970,970,970,0
20231120,173300,584661730,970,970,970,970,0
20231120,173200,584661730,970,970,970,970,0
20231120,173100,584661730,970,970,970,970,0
20231120,173000,584661730,970,970,970,970,0
20231120,172900,584661730,970,970,970,970,0
20231120,172800,584661730,970,970,970,970,0
20231120,172700,584661730,970,970,970,970,0
20231120,172600,584661730,970,970,970,970,0
20231120,172500,584661730,970,970,970,970,0
20231120,172400,584661730,970,970,970,970,0
20231120,172300,584661730,970,970,970,970,0
20231120,172200,584661730,970,970,970,970,0
20231120,172100,584661730,970,970,970,970,0
20231120,172000,584661730,970,970,970,970,0
20231120,171900,584661730,970,970,970,970,0
20231120,171800,584661730,970,970,970,970,0
20231120,171700,584661730,970,970,970,970,0
20231120,171600,584661730,970,970,970,970,4406
20231120,171500,584661730,970,970,970,970,0
20231120,171400,584661730,970,970,970,970,0
20231120,171300,584661730,970,970,970,970,0
20231120,171200,584661730,970,970,970,970,0
20231120,171100,584661730,970,970,970,970,0
20231120,171000,584661730,970,970,970,970,0
20231120,170900,584661730,970,970,970,970,0
20231120,170800,584661730,970,970,970,970,0
20231120,170700,584661730,970,970,970,970,0
20231120,170600,584661730,970,970,970,970,0
20231120,170500,584661730,970,970,970,970,0
20231120,170400,584661730,970,970,970,970,0
20231120,170300,584661730,970,970,970,970,0
20231120,170200,584661730,970,970,970,970,0
20231120,170100,584661730,970,970,970,970,0
20231120,170000,584661730,970,970,970,970,0
20231120,165900,584661730,970,970,970,970,0
20231120,165800,584661730,970,970,970,970,0
20231120,165700,584661730,970,970,970,970,0
20231120,165600,584661730,970,970,970,970,0
20231120,165500,584661730,970,970,970,970,0
20231120,165400,584661730,970,970,970,970,0
20231120,165300,584661730,970,970,970,970,0
20231120,165200,584661730,970,970,970,970,0
20231120,165100,584661730,970,970,970,970,0
20231120,165000,584661730,970,970,970,970,0
20231120,164900,584661730,970,970,970,970,0
20231120,164800,584661730,970,970,970,970,0
20231120,164700,584661730,970,970,970,970,0
20231120,164600,584661730,970,970,970,970,4406
20231120,164500,584661730,970,970,970,970,0
20231120,164400,584661730,970,970,970,970,0
20231120,164300,584661730,970,970,970,970,0
20231120,164200,584661730,970,970,970,970,0
20231120,164100,584661730,970,970,970,970,0
20231120,164000,584661730,970,970,970,970,0
20231120,163900,584661730,970,970,970,970,0
20231120,163800,584661730,970,970,970,970,0
20231120,163700,584661730,970,970,970,970,0
20231120,163600,584661730,970,970,970,970,0
20231120,163500,584661730,970,970,970,970,0
20231120,163400,584661730,970,970,970,970,0
20231120,163300,584661730,970,970,970,970,0
20231120,163200,584661730,970,970,970,970,0
20231120,163100,584661730,970,970,970,970,0
20231120,163000,584661730,970,970,970,970,0
20231120,162900,584661730,970,970,970,970,0
20231120,162800,584661730,970,970,970,970,0
20231120,162700,584661730,970,970,970,970,0
20231120,162600,584661730,970,970,970,970,0
20231120,162500,584661730,970,970,970,970,0
20231120,162400,584661730,970,970,970,970,0
20231120,162300,584661730,970,970,970,970,0
20231120,162200,584661730,970,970,970,970,0
20231120,162100,584661730,970,970,970,970,0
20231120,162000,584661730,970,970,970,970,0
20231120,161900,584661730,970,970,970,970,0
20231120,161800,584661730,970,970,970,970,0
20231120,161700,584661730,970,970,970,970,0
20231120,161600,584661730,970,970,970,970,4406
20231120,161500,584661730,970,970,970,970,0
20231120,161400,584661730,970,970,970,970,0
20231120,161300,584661730,970,970,970,970,0
20231120,161200,584661730,970,970,970,970,0
20231120,161100,584661730,970,970,970,970,0
20231120,161000,584661730,970,970,970,970,0
20231120,160900,584661730,970,970,970,970,0
20231120,160800,584661730,970,970,970,970,0
20231120,160700,584661730,970,970,970,970,0
20231120,160600,584661730,970,970,970,970,0
20231120,160500,584661730,970,970,970,970,0
20231120,160400,584661730,970,970,970,970,0
20231120,160300,584661730,970,970,970,970,0
20231120,160200,584661730,970,970,970,970,0
20231120,160100,584661730,970,970,970,970,0
20231120,160000,584661730,970,970,970,970,0
20231120,155900,584661730,970,970,970,970,0
20231120,155800,584661730,970,970,970,970,0
20231120,155700,584661730,970,970,970,970,0
20231120,155600,584661730,970,970,970,970,0
20231120,155500,584661730,970,970,970,970,0
20231120,155400,584661730,970,970,970,970,0
20231120,155300,584661730,970,970,970,970,0
20231120,155200,584661730,970,970,970,970,0
20231120,155100,584661730,970,970,970,970,0
20231120,155000,584661730,970,970,970,970,0
20231120,154900,584661730,970,970,970,970,0
20231120,154800,584661730,970,970,970,970,0
20231120,154700,584661730,970,970,970,970,0
20231120,154600,584661730,970,970,970,970,4406
20231120,154500,584661730,970,970,970,970,0
20231120,154400,584661730,970,970,970,970,0
20231120,154300,584661730,970,970,970,970,0
20231120,154200,584661730,970,970,970,970,0
20231120,154100,584661730,970,970,970,970,0
20231120,154000,584661730,970,970,970,970,0
20231120,153900,584661730,970,970,970,970,0
20231120,153800,584661730,970,970,970,970,0
20231120,153700,584661730,970,970,970,970,0
20231120,153600,584661730,970,970,970,970,0
20231120,153500,584661730,970,970,970,970,0
20231120,153400,584661730,970,970,970,970,0
20231120,153300,584661730,970,970,970,970,0
20231120,153200,584661730,970,970,970,970,0
20231120,153100,584661730,970,970,970,970,0
20231120,153000,584661730,970,970,970,970,4406
20231120,152900,580387910,981,981,981,981,0
20231120,152800,580387910,981,981,981,981,0
20231120,152700,580387910,981,981,981,981,0
20231120,152600,580387910,981,981,981,981,0
20231120,152500,580387910,981,981,981,981,0
20231120,152400,580387910,981,981,981,981,0
20231120,152300,580387910,981,981,981,981,0
20231120,152200,580387910,981,981,981,981,0
20231120,152100,580387910,981,981,981,981,0
20231120,152000,580387910,981,981,981,981,0
20231120,151900,580387910,981,978,982,978,730
20231120,151800,579672180,980,977,980,976,1144
20231120,151700,578551296,978,978,978,971,523
20231120,151600,578043251,973,978,979,973,31
20231120,151500,578013001,978,978,978,978,0
20231120,151400,578013001,978,978,978,978,105
20231120,151300,577910311,978,978,978,978,5
20231120,151200,577905421,972,975,975,972,156
20231120,151100,577753621,975,976,979,975,51
20231120,151000,577703750,979,979,979,979,0
20231120,150900,577703750,979,977,979,977,2000
20231120,150800,575745806,970,970,970,970,50
20231120,150700,575697306,971,977,979,971,90
20231120,150600,575609368,979,977,979,977,13
20231120,150500,575596660,979,977,979,977,200
20231120,150400,575401158,972,972,972,972,0
20231120,150300,575401158,972,972,972,972,0
20231120,150200,575401158,972,972,972,972,189
20231120,150100,575217450,972,972,972,970,2461
20231120,150000,572828146,972,972,972,972,277
20231120,145900,572558902,972,972,972,972,0
20231120,145800,572558902,972,974,974,972,333
20231120,145700,572235023,975,975,975,975,173
20231120,145600,572066348,976,976,976,976,187
20231120,145500,571883836,982,982,982,982,0
20231120,145400,571883836,982,982,982,982,0
20231120,145300,571883836,982,982,982,982,1
20231120,145200,571882854,982,981,982,981,20
20231120,145100,571863233,976,976,976,976,0
20231120,145000,571863233,976,977,977,976,239
20231120,144900,571629948,977,977,977,977,659
20231120,144800,570986105,977,978,981,977,222
20231120,144700,570769088,981,982,982,981,116
20231120,144600,570655179,983,981,983,981,1000
20231120,144500,569672368,980,980,981,980,600
20231120,144400,569084196,981,981,981,981,20
20231120,144300,569064576,979,981,983,979,128
20231120,144200,568939187,981,983,983,981,1158
20231120,144100,567800891,984,984,984,984,0
20231120,144000,567800891,984,983,984,983,20
20231120,143900,567781215,984,980,984,980,111
20231120,143800,567672125,975,975,975,975,0
20231120,143700,567672125,975,975,975,975,0
20231120,143600,567672125,975,980,980,975,210
20231120,143500,567467325,980,980,980,980,1
20231120,143400,567466345,980,980,980,980,0
20231120,143300,567466345,980,980,980,980,28
20231120,143200,567438905,975,975,975,975,2
20231120,143100,567436955,984,981,984,981,2000
20231120,143000,565470039,982,982,982,982,0
20231120,142900,565470039,982,982,982,982,0
20231120,142800,565470039,982,982,982,982,442
20231120,142700,565035995,984,984,984,984,0
20231120,142600,565035995,984,984,984,984,0
20231120,142500,565035995,984,982,984,972,153
20231120,142400,564885800,977,983,984,977,114
20231120,142300,564773995,984,982,984,982,68
20231120,142200,564707217,984,980,984,977,1848
20231120,142100,562898124,984,984,984,984,0
20231120,142000,562898124,984,983,984,982,1044
20231120,141900,561872870,984,982,984,982,307
20231120,141800,561571063,983,977,983,970,1551
20231120,141700,560057697,980,978,980,976,2054
20231120,141600,558047363,979,970,979,965,3044
20231120,141500,555087589,970,967,970,963,586
20231120,141400,554522220,968,970,970,968,176
20231120,141300,554351502,971,970,971,970,142
20231120,141200,554213677,969,969,969,969,2
20231120,141100,554211739,969,969,969,968,1557
20231120,141000,552703037,966,963,966,963,48
20231120,140900,552656681,966,966,966,966,0
20231120,140800,552656681,966,966,966,966,5600
20231120,140700,547247081,961,961,961,961,0
20231120,140600,547247081,961,961,961,961,0
20231120,140500,547247081,961,961,961,961,0
20231120,140400,547247081,961,961,961,961,0
20231120,140300,547247081,961,961,961,961,0
20231120,140200,547247081,961,961,961,961,20
20231120,140100,547227861,966,966,966,966,2
20231120,140000,547225929,966,961,966,961,503
20231120,135900,546742533,964,964,964,964,0
20231120,135800,546742533,964,964,964,964,0
20231120,135700,546742533,964,964,964,964,0
20231120,135600,546742533,964,966,966,964,1214
20231120,135500,545570408,965,965,965,965,1
20231120,135400,545569443,966,964,966,964,133
20231120,135300,545441225,957,958,958,957,581
20231120,135200,544884707,961,962,962,958,1566
20231120,135100,543380609,964,966,966,964,663
20231120,135000,542740951,966,966,966,966,1
20231120,134900,542739985,967,966,967,966,719
20231120,134800,542044722,966,966,966,966,269
20231120,134700,541784868,966,966,966,966,0
20231120,134600,541784868,966,966,966,966,0
20231120,134500,541784868,966,966,966,966,21
20231120,134400,541764582,966,966,966,966,0
20231120,134300,541764582,966,966,966,966,1
20231120,134200,541763616,966,966,966,966,139
20231120,134100,541629342,966,967,967,966,437
20231120,134000,541206766,966,962,966,962,2065
20231120,133900,539212120,962,962,962,962,25
20231120,133800,539188070,960,957,961,957,350
20231120,133700,538851958,957,963,963,957,5000
20231120,133600,534064940,968,963,968,958,35
20231120,133500,534031260,957,968,968,957,3702
20231120,133400,530467352,968,968,968,968,20
20231120,133300,530447992,971,971,971,971,0
20231120,133200,530447992,971,970,971,970,1220
20231120,133100,529264563,960,965,965,960,3484
20231120,133000,525910069,960,967,968,960,6100
20231120,132900,520043685,961,961,961,961,0
20231120,132800,520043685,961,969,969,961,7622
20231120,132700,512690989,970,973,973,970,2510
20231120,132600,510251510,974,974,974,974,51
20231120,132500,510201836,975,974,975,974,3
20231120,132400,510198912,976,976,976,976,24
20231120,132300,510175488,976,978,978,976,12
20231120,132200,510163754,971,978,978,971,1349
20231120,132100,508853746,970,978,978,970,1027
20231120,132000,507854516,974,974,974,974,1
20231120,131900,507853542,974,974,974,974,61
20231120,131800,507794128,974,972,974,971,2407
20231120,131700,505454416,972,976,976,971,1187
20231120,131600,504298417,976,976,976,976,180
20231120,131500,504122737,982,978,982,978,197
20231120,131400,503929723,978,978,978,978,0
20231120,131300,503929723,978,978,978,978,5
20231120,131200,503924833,976,976,976,976,50
20231120,131100,503876033,976,976,976,974,131
20231120,131000,503748395,976,976,976,976,59
20231120,130900,503690811,976,976,976,973,4566
20231120,130800,499245519,976,976,976,976,117
20231120,130700,499131327,966,980,980,966,1091
20231120,130600,498069007,980,980,980,980,160
20231120,130500,497912207,980,980,980,980,2
20231120,130400,497910247,980,980,980,980,501
20231120,130300,497419267,975,978,978,975,1212
20231120,130200,496237330,975,975,975,973,1056
20231120,130100,495208008,975,975,981,968,4014
20231120,130000,491313227,975,975,975,975,0
20231120,125900,491313227,975,979,979,975,1080
20231120,125800,490258142,986,986,986,986,0
20231120,125700,490258142,986,987,987,975,1406
20231120,125600,488885726,976,980,980,976,2300
20231120,125500,486639447,989,988,989,988,36
20231120,125400,486603870,988,988,988,988,115
20231120,125300,486490250,980,988,988,980,3000
20231120,125200,483546471,988,992,992,981,2005
20231120,125100,481569733,992,992,993,992,259
20231120,125000,481312761,988,988,988,988,406
20231120,124900,480911633,987,987,987,987,0
20231120,124800,480911633,987,987,987,987,371
20231120,124700,480545456,993,993,993,993,0
20231120,124600,480545456,993,990,993,985,1056
20231120,124500,479503524,993,989,993,989,371
20231120,124400,479135782,990,993,993,990,1961
20231120,124300,477193566,993,993,993,993,700
20231120,124200,476498466,998,998,998,998,6
20231120,124100,476492478,998,998,998,998,3
20231120,124000,476489484,998,998,998,998,47
20231120,123900,476442578,997,997,997,997,100
20231120,123800,476342878,997,997,997,997,0
20231120,123700,476342878,997,997,997,997,37
20231120,123600,476305989,997,995,997,995,195
20231120,123500,476111874,995,998,998,995,325
20231120,123400,475788124,995,994,999,990,7702
20231120,123300,468150127,991,991,991,991,0
20231120,123200,468150127,991,999,999,991,20103
20231120,123100,448217915,998,999,999,998,1762
20231120,123000,446458909,999,999,999,999,0
20231120,122900,446458909,999,999,999,999,1978
20231120,122800,444482887,999,1002,1002,999,1574
20231120,122700,442908961,1002,1003,1004,1002,603
20231120,122600,442303556,1004,1004,1004,1004,4
20231120,122500,442299540,1006,1005,1006,1005,988
20231120,122400,441306582,1005,1004,1005,1004,975
20231120,122300,440326939,1006,1006,1006,1006,522
20231120,122200,439801807,1006,1004,1006,1004,528
20231120,122100,439271510,1004,1002,1004,1002,1862
20231120,122000,437405362,998,998,998,997,2107
20231120,121900,435304109,1000,1004,1004,998,331
20231120,121800,434971945,1003,1004,1004,1003,411
20231120,121700,434559711,997,999,999,997,2989
20231120,121600,431576622,998,999,999,998,859
20231120,121500,430718835,1004,1004,1004,1004,204
20231120,121400,430514019,1005,1005,1005,1005,0
20231120,121300,430514019,1005,1005,1005,1005,1
20231120,121200,430513014,999,999,999,999,500
20231120,121100,430013514,999,1005,1005,999,1152
20231120,121000,428862580,1005,1004,1005,1004,438
20231120,120900,428422590,1005,1004,1005,1004,7
20231120,120800,428415557,1006,1006,1006,1005,1443
20231120,120700,426963949,1005,1005,1005,1005,80
20231120,120600,426883549,1006,1006,1006,1006,0
20231120,120500,426883549,1006,1006,1006,1006,1
20231120,120400,426882543,1001,1003,1005,1000,8155
20231120,120300,418696106,999,999,999,999,0
20231120,120200,418696106,999,999,1002,999,3607
20231120,120100,415087725,1000,1000,1000,1000,400
20231120,120000,414687725,1002,1002,1002,1002,10
20231120,115900,414677705,1003,1003,1003,1003,1
20231120,115800,414676702,1000,1000,1000,1000,30
20231120,115700,414646702,1000,1001,1001,1000,25
20231120,115600,414621697,1004,1004,1004,1004,1
20231120,115500,414620693,1005,1005,1005,1005,6
20231120,115400,414614663,1005,1005,1005,1005,4
20231120,115300,414610643,1005,1004,1005,1004,242
20231120,115200,414367473,1004,1005,1005,1004,772
20231120,115100,413591623,1004,1002,1004,1002,3125
20231120,115000,410455367,1002,1000,1002,1000,1777
20231120,114900,408675831,1001,1001,1002,1001,522
20231120,114800,408153308,1002,1002,1003,1002,133
20231120,114700,408020041,1002,1001,1002,1001,307
20231120,114600,407712634,1001,1003,1003,1001,15
20231120,114500,407697599,1003,998,1003,998,3082
20231120,114400,404609616,1000,993,1000,993,57
20231120,114300,404552679,991,994,994,991,1652
20231120,114200,402912862,1000,1000,1000,1000,10
20231120,114100,402902862,994,994,994,994,97
20231120,114000,402806444,993,994,994,993,2000
20231120,113900,400820332,994,996,996,994,200
20231120,113800,400621409,998,1000,1000,998,195
20231120,113700,400426757,1000,1002,1002,997,771
20231120,113600,399657265,1002,1002,1002,1002,1680
20231120,113500,397973905,1002,1002,1002,996,4173
20231120,113400,393810642,996,996,1002,996,484
20231120,113300,393328524,1005,1005,1005,1005,5
20231120,113200,393323499,1005,1003,1005,1003,2620
20231120,113100,390693569,1005,1005,1005,1000,117
20231120,113000,390576000,1006,1005,1006,1005,2120
20231120,112900,388445399,1005,995,1005,995,5520
20231120,112800,382910344,995,993,995,993,2650
20231120,112700,380274435,991,991,991,991,309
20231120,112600,379968216,991,990,991,990,79
20231120,112500,379889957,985,985,985,985,1000
20231120,112400,378904957,985,994,994,984,287
20231120,112300,378622508,995,982,995,982,2
20231120,112200,378620531,978,986,987,978,2704
20231120,112100,375967172,990,988,990,988,1354
20231120,112000,374627562,988,989,997,988,888
20231120,111900,373747980,988,1001,1001,988,2985
20231120,111800,370796414,1001,999,1001,999,4638
20231120,111700,366155319,999,988,999,988,562
20231120,111600,365594383,988,992,992,987,3170
20231120,111500,362450582,988,982,1009,982,6527
20231120,111400,355999744,982,980,985,980,291
20231120,111300,355713913,979,979,979,979,320
20231120,111200,355400633,979,978,984,977,2020
20231120,111100,353422193,977,977,993,976,11145
20231120,111000,342508747,976,1011,1011,976,27884
20231120,110900,314624786,1011,1011,1011,1011,0
20231120,110800,314624786,1011,991,1011,991,16053
20231120,110700,298540142,990,982,990,982,25387
20231120,110600,273438603,986,987,987,986,5554
20231120,110500,267958136,987,977,987,977,22007
20231120,110400,246380618,978,978,979,977,2925
20231120,110300,243519933,978,976,978,976,2174
20231120,110200,241395951,977,977,977,977,2941
20231120,110100,238522594,977,977,978,977,762
20231120,110000,237778106,976,975,976,975,392
20231120,105900,237395530,975,975,976,975,455
20231120,105800,236951881,969,974,974,968,4600
20231120,105700,232483590,976,977,977,976,4742
20231120,105600,227850838,977,974,977,974,11262
20231120,105500,216874680,974,969,974,969,20626
20231120,105400,196873504,965,965,965,965,1
20231120,105300,196872539,967,964,967,964,1025
20231120,105200,195884409,967,967,967,967,0
20231120,105100,195884409,967,969,969,967,1398
20231120,105000,194532541,967,967,968,967,851
20231120,104900,193709391,967,966,967,966,110
20231120,104800,193603031,965,965,965,965,0
20231120,104700,193603031,965,965,965,965,508
20231120,104600,193112811,964,963,964,963,1721
20231120,104500,191454795,963,963,963,963,500
20231120,104400,190973295,961,961,961,961,0
20231120,104300,190973295,961,961,961,961,0
20231120,104200,190973295,961,960,961,960,509
20231120,104100,190484196,960,960,960,960,0
20231120,104000,190484196,960,960,960,960,167
20231120,103900,190323876,960,957,960,957,1733
20231120,103800,188664868,955,955,955,955,6
20231120,103700,188659138,955,955,955,955,1
20231120,103600,188658183,955,955,955,955,1
20231120,103500,188657228,954,954,954,954,0
20231120,103400,188657228,954,954,954,954,0
20231120,103300,188657228,954,954,954,954,0
20231120,103200,188657228,954,954,954,954,0
20231120,103100,188657228,954,954,954,954,258
20231120,103000,188411096,952,952,952,952,0
20231120,102900,188411096,952,952,952,952,0
20231120,102800,188411096,952,953,953,952,1500
20231120,102700,186982978,952,952,952,952,33
20231120,102600,186951562,951,951,951,951,0
20231120,102500,186951562,951,952,952,951,548
20231120,102400,186430404,951,951,951,951,0
20231120,102300,186430404,951,951,951,951,0
20231120,102200,186430404,951,952,952,951,2001
20231120,102100,184527381,954,954,954,954,92
20231120,102000,184439613,952,953,953,952,5583
20231120,101900,179119248,953,955,955,953,2254
20231120,101800,176970591,955,955,955,955,0
20231120,101700,176970591,955,955,955,955,299
20231120,101600,176685046,955,956,956,955,963
20231120,101500,175765119,956,963,963,956,297
20231120,101400,175480907,963,956,963,956,1044
20231120,101300,174482535,957,957,957,957,1747
20231120,101200,172810656,957,958,958,957,783
20231120,101100,172061223,958,967,967,958,925
20231120,101000,171173839,967,967,967,967,0
20231120,100900,171173839,967,967,967,967,1
20231120,100800,171172872,960,968,968,960,838
20231120,100700,170367767,968,966,968,965,585
20231120,100600,169802690,968,968,968,968,28
20231120,100500,169775586,968,968,968,968,6
20231120,100400,169769778,967,968,968,967,3
20231120,100300,169766875,968,968,968,968,16
20231120,100200,169751387,969,960,970,960,2326
20231120,100100,167501492,965,960,965,960,31
20231120,100000,167471727,965,961,965,961,1111
20231120,095900,166403996,961,961,961,961,120
20231120,095800,166288676,960,961,961,960,9433
20231120,095700,157232624,961,962,962,961,300
20231120,095600,156944193,961,961,961,961,1000
20231120,095500,155983193,960,968,968,960,2581
20231120,095400,153495705,968,968,968,967,521
20231120,095300,152991514,959,968,968,959,28
20231120,095200,152964473,960,962,962,960,603
20231120,095100,152385111,968,961,968,961,868
20231120,095000,151548438,967,968,968,960,1135
20231120,094900,150458279,965,964,965,960,1385
20231120,094800,149126879,968,965,968,965,5
20231120,094700,149122051,965,965,968,965,2052
20231120,094600,147141868,966,968,968,966,712
20231120,094500,146454052,968,967,968,967,159
20231120,094400,146300292,962,964,966,962,1015
20231120,094300,145321864,960,974,975,960,5600
20231120,094200,139914998,975,968,975,968,3348
20231120,094100,136661268,970,970,970,970,9
20231120,094000,136652538,970,966,970,964,348
20231120,093900,136315918,966,970,970,966,105
20231120,093800,136214198,971,971,971,971,12
20231120,093700,136202546,972,972,972,972,311
20231120,093600,135900254,972,972,972,963,477
20231120,093500,135440867,968,974,974,964,1151
20231120,093400,134328473,975,975,975,975,521
20231120,093300,133820498,975,976,976,969,3016
20231120,093200,130877436,976,977,977,975,2406
20231120,093100,128527520,978,968,978,968,7492
20231120,093000,121247755,968,964,968,964,1041
20231120,092900,120244146,964,964,964,964,14
20231120,092800,120230650,968,968,971,968,1852
20231120,092700,118436818,968,964,968,964,2142
20231120,092600,116368827,955,960,960,955,500
20231120,092500,115890967,960,953,960,948,4237
20231120,092400,111844709,960,963,963,960,1586
20231120,092300,110321991,968,968,968,968,30
20231120,092200,110292951,968,966,968,966,151
20231120,092100,110146990,967,960,967,960,2656
20231120,092000,107579873,967,966,968,966,224
20231120,091900,107363431,960,967,973,960,5723
20231120,091800,101812221,967,951,972,951,6158
20231120,091700,95896342,950,947,950,947,4500
20231120,091600,91624613,947,948,948,944,302
20231120,091500,91338837,948,939,948,939,5637
20231120,091400,86015766,939,942,944,939,11652
20231120,091300,75066768,940,939,942,939,1849
20231120,091200,73328096,940,938,944,936,1140
20231120,091100,72258140,944,937,945,937,5874
20231120,091000,66740152,937,935,938,935,2479
20231120,090900,64418713,934,934,935,930,4592
20231120,090800,60139753,934,934,935,928,5671
20231120,090700,54853679,935,938,940,934,2098
20231120,090600,52885465,938,938,938,925,411
20231120,090500,52500680,938,924,939,923,21920
20231120,090400,32140807,925,918,925,917,2652
20231120,090300,29692882,919,919,928,910,3003
20231120,090200,26930000,919,904,919,903,1596
20231120,090100,25472353,902,901,902,901,57
20231120,090000,25420980,900,920,920,900,27665