stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184300,3305417588,480,480,480,480,32865
20231117,184200,3305417588,480,480,480,480,0
20231117,184100,3305417588,480,480,480,480,0
20231117,184000,3305417588,480,480,480,480,0
20231117,183900,3305417588,480,480,480,480,0
20231117,183800,3305417588,480,480,480,480,0
20231117,183700,3305417588,480,480,480,480,0
20231117,183600,3305417588,480,480,480,480,0
20231117,183500,3305417588,480,480,480,480,0
20231117,183400,3305417588,480,480,480,480,0
20231117,183300,3305417588,480,480,480,480,0
20231117,183200,3305417588,480,480,480,480,0
20231117,183100,3305417588,480,480,480,480,0
20231117,183000,3305417588,480,480,480,480,0
20231117,182900,3305417588,480,480,480,480,0
20231117,182800,3305417588,480,480,480,480,0
20231117,182700,3305417588,480,480,480,480,0
20231117,182600,3305417588,480,480,480,480,0
20231117,182500,3305417588,480,480,480,480,0
20231117,182400,3305417588,480,480,480,480,0
20231117,182300,3305417588,480,480,480,480,0
20231117,182200,3305417588,480,480,480,480,0
20231117,182100,3305417588,480,480,480,480,0
20231117,182000,3305417588,480,480,480,480,0
20231117,181900,3305417588,480,480,480,480,0
20231117,181800,3305417588,480,480,480,480,0
20231117,181700,3305417588,480,480,480,480,0
20231117,181600,3305417588,480,480,480,480,0
20231117,181500,3305417588,480,480,480,480,0
20231117,181400,3305417588,480,480,480,480,0
20231117,181300,3305417588,480,480,480,480,32865
20231117,181200,3305417588,480,480,480,480,0
20231117,181100,3305417588,480,480,480,480,0
20231117,181000,3305417588,480,480,480,480,0
20231117,180900,3305417588,480,480,480,480,0
20231117,180800,3305417588,480,480,480,480,0
20231117,180700,3305417588,480,480,480,480,0
20231117,180600,3305417588,480,480,480,480,0
20231117,180500,3305417588,480,480,480,480,0
20231117,180400,3305417588,480,480,480,480,0
20231117,180300,3305417588,480,480,480,480,0
20231117,180200,3305417588,480,480,480,480,0
20231117,180100,3305417588,480,480,480,480,0
20231117,180000,3305417588,480,480,480,480,0
20231117,175900,3305417588,480,480,480,480,0
20231117,175800,3305417588,480,480,480,480,0
20231117,175700,3305417588,480,480,480,480,0
20231117,175600,3305417588,480,480,480,480,0
20231117,175500,3305417588,480,480,480,480,0
20231117,175400,3305417588,480,480,480,480,0
20231117,175300,3305417588,480,480,480,480,0
20231117,175200,3305417588,480,480,480,480,0
20231117,175100,3305417588,480,480,480,480,0
20231117,175000,3305417588,480,480,480,480,0
20231117,174900,3305417588,480,480,480,480,0
20231117,174800,3305417588,480,480,480,480,0
20231117,174700,3305417588,480,480,480,480,0
20231117,174600,3305417588,480,480,480,480,0
20231117,174500,3305417588,480,480,480,480,0
20231117,174400,3305417588,480,480,480,480,0
20231117,174300,3305417588,480,480,480,480,32865
20231117,174200,3305417588,480,480,480,480,0
20231117,174100,3305417588,480,480,480,480,0
20231117,174000,3305417588,480,480,480,480,0
20231117,173900,3305417588,480,480,480,480,0
20231117,173800,3305417588,480,480,480,480,0
20231117,173700,3305417588,480,480,480,480,0
20231117,173600,3305417588,480,480,480,480,0
20231117,173500,3305417588,480,480,480,480,0
20231117,173400,3305417588,480,480,480,480,0
20231117,173300,3305417588,480,480,480,480,0
20231117,173200,3305417588,480,480,480,480,0
20231117,173100,3305417588,480,480,480,480,0
20231117,173000,3305417588,480,480,480,480,0
20231117,172900,3305417588,480,480,480,480,0
20231117,172800,3305417588,480,480,480,480,0
20231117,172700,3305417588,480,480,480,480,0
20231117,172600,3305417588,480,480,480,480,0
20231117,172500,3305417588,480,480,480,480,0
20231117,172400,3305417588,480,480,480,480,0
20231117,172300,3305417588,480,480,480,480,0
20231117,172200,3305417588,480,480,480,480,0
20231117,172100,3305417588,480,480,480,480,0
20231117,172000,3305417588,480,480,480,480,0
20231117,171900,3305417588,480,480,480,480,0
20231117,171800,3305417588,480,480,480,480,0
20231117,171700,3305417588,480,480,480,480,0
20231117,171600,3305417588,480,480,480,480,0
20231117,171500,3305417588,480,480,480,480,0
20231117,171400,3305417588,480,480,480,480,0
20231117,171300,3305417588,480,480,480,480,32865
20231117,171200,3305417588,480,480,480,480,0
20231117,171100,3305417588,480,480,480,480,0
20231117,171000,3305417588,480,480,480,480,0
20231117,170900,3305417588,480,480,480,480,0
20231117,170800,3305417588,480,480,480,480,0
20231117,170700,3305417588,480,480,480,480,0
20231117,170600,3305417588,480,480,480,480,0
20231117,170500,3305417588,480,480,480,480,0
20231117,170400,3305417588,480,480,480,480,0
20231117,170300,3305417588,480,480,480,480,0
20231117,170200,3305417588,480,480,480,480,0
20231117,170100,3305417588,480,480,480,480,0
20231117,170000,3305417588,480,480,480,480,0
20231117,165900,3305417588,480,480,480,480,0
20231117,165800,3305417588,480,480,480,480,0
20231117,165700,3305417588,480,480,480,480,0
20231117,165600,3305417588,480,480,480,480,0
20231117,165500,3305417588,480,480,480,480,0
20231117,165400,3305417588,480,480,480,480,0
20231117,165300,3305417588,480,480,480,480,0
20231117,165200,3305417588,480,480,480,480,0
20231117,165100,3305417588,480,480,480,480,0
20231117,165000,3305417588,480,480,480,480,0
20231117,164900,3305417588,480,480,480,480,0
20231117,164800,3305417588,480,480,480,480,0
20231117,164700,3305417588,480,480,480,480,0
20231117,164600,3305417588,480,480,480,480,0
20231117,164500,3305417588,480,480,480,480,0
20231117,164400,3305417588,480,480,480,480,0
20231117,164300,3305417588,480,480,480,480,32865
20231117,164200,3305417588,480,480,480,480,0
20231117,164100,3305417588,480,480,480,480,0
20231117,164000,3305417588,480,480,480,480,0
20231117,163900,3305417588,480,480,480,480,0
20231117,163800,3305417588,480,480,480,480,0
20231117,163700,3305417588,480,480,480,480,0
20231117,163600,3305417588,480,480,480,480,0
20231117,163500,3305417588,480,480,480,480,0
20231117,163400,3305417588,480,480,480,480,0
20231117,163300,3305417588,480,480,480,480,0
20231117,163200,3305417588,480,480,480,480,0
20231117,163100,3305417588,480,480,480,480,0
20231117,163000,3305417588,480,480,480,480,0
20231117,162900,3305417588,480,480,480,480,0
20231117,162800,3305417588,480,480,480,480,0
20231117,162700,3305417588,480,480,480,480,0
20231117,162600,3305417588,480,480,480,480,0
20231117,162500,3305417588,480,480,480,480,0
20231117,162400,3305417588,480,480,480,480,0
20231117,162300,3305417588,480,480,480,480,0
20231117,162200,3305417588,480,480,480,480,0
20231117,162100,3305417588,480,480,480,480,0
20231117,162000,3305417588,480,480,480,480,0
20231117,161900,3305417588,480,480,480,480,0
20231117,161800,3305417588,480,480,480,480,0
20231117,161700,3305417588,480,480,480,480,0
20231117,161600,3305417588,480,480,480,480,0
20231117,161500,3305417588,480,480,480,480,0
20231117,161400,3305417588,480,480,480,480,0
20231117,161300,3305417588,480,480,480,480,32865
20231117,161200,3305417588,480,480,480,480,0
20231117,161100,3305417588,480,480,480,480,0
20231117,161000,3305417588,480,480,480,480,0
20231117,160900,3305417588,480,480,480,480,0
20231117,160800,3305417588,480,480,480,480,0
20231117,160700,3305417588,480,480,480,480,0
20231117,160600,3305417588,480,480,480,480,0
20231117,160500,3305417588,480,480,480,480,0
20231117,160400,3305417588,480,480,480,480,0
20231117,160300,3305417588,480,480,480,480,0
20231117,160200,3305417588,480,480,480,480,0
20231117,160100,3305417588,480,480,480,480,0
20231117,160000,3305417588,480,480,480,480,0
20231117,155900,3305417588,480,480,480,480,0
20231117,155800,3305417588,480,480,480,480,0
20231117,155700,3305417588,480,480,480,480,0
20231117,155600,3305417588,480,480,480,480,0
20231117,155500,3305417588,480,480,480,480,0
20231117,155400,3305417588,480,480,480,480,0
20231117,155300,3305417588,480,480,480,480,0
20231117,155200,3305417588,480,480,480,480,0
20231117,155100,3305417588,480,480,480,480,0
20231117,155000,3305417588,480,480,480,480,0
20231117,154900,3305417588,480,480,480,480,0
20231117,154800,3305417588,480,480,480,480,0
20231117,154700,3305417588,480,480,480,480,0
20231117,154600,3305417588,480,480,480,480,0
20231117,154500,3305417588,480,480,480,480,0
20231117,154400,3305417588,480,480,480,480,0
20231117,154300,3305417588,480,480,480,480,32865
20231117,154200,3305417588,480,480,480,480,0
20231117,154100,3305417588,480,480,480,480,0
20231117,154000,3305417588,480,480,480,480,0
20231117,153900,3305417588,480,480,480,480,0
20231117,153800,3305417588,480,480,480,480,0
20231117,153700,3305417588,480,480,480,480,0
20231117,153600,3305417588,480,480,480,480,0
20231117,153500,3305417588,480,480,480,480,0
20231117,153400,3305417588,480,480,480,480,0
20231117,153300,3305417588,480,480,480,480,0
20231117,153200,3305417588,480,480,480,480,0
20231117,153100,3305417588,480,480,480,480,0
20231117,153000,3305417588,480,480,480,480,32865
20231117,152900,3289642388,478,478,478,478,0
20231117,152800,3289642388,478,478,478,478,0
20231117,152700,3289642388,478,478,478,478,0
20231117,152600,3289642388,478,478,478,478,0
20231117,152500,3289642388,478,478,478,478,0
20231117,152400,3289642388,478,478,478,478,0
20231117,152300,3289642388,478,478,478,478,0
20231117,152200,3289642388,478,478,478,478,0
20231117,152100,3289642388,478,478,478,478,0
20231117,152000,3289642388,478,478,478,478,0
20231117,151900,3289642388,478,476,478,476,4583
20231117,151800,3287459570,475,476,476,475,9008
20231117,151700,3283177227,476,477,477,475,32037
20231117,151600,3267942238,476,479,479,476,33191
20231117,151500,3252124547,480,479,480,477,12677
20231117,151400,3246049319,479,479,479,478,2108
20231117,151300,3245040267,479,479,479,479,11
20231117,151200,3245034998,479,479,479,479,1075
20231117,151100,3244520073,480,481,481,480,2193
20231117,151000,3243467425,481,480,481,480,1023
20231117,150900,3242976381,479,479,479,479,1
20231117,150800,3242975902,480,480,480,478,3183
20231117,150700,3241453186,480,480,480,480,250
20231117,150600,3241333186,480,477,480,477,1167
20231117,150500,3240773179,478,478,479,477,15047
20231117,150400,3233581506,480,479,480,478,5034
20231117,150300,3231171202,479,478,479,478,2842
20231117,150200,3229811116,479,479,479,479,550
20231117,150100,3229547666,479,479,480,479,4518
20231117,150000,3227383537,479,476,479,476,3187
20231117,145900,3225861963,476,480,480,476,36916
20231117,145800,3208203908,480,480,480,480,9309
20231117,145700,3203735588,480,480,480,480,354
20231117,145600,3203565668,481,482,482,480,514
20231117,145500,3203318337,481,482,482,481,16608
20231117,145400,3195318786,481,482,482,481,3809
20231117,145300,3193486650,482,482,482,481,3348
20231117,145200,3191873262,481,482,482,481,44
20231117,145100,3191852058,481,482,482,481,1151
20231117,145000,3191297530,482,482,482,482,254
20231117,144900,3191175102,482,483,483,482,1300
20231117,144800,3190548482,482,482,482,482,1554
20231117,144700,3189799454,482,482,483,482,1402
20231117,144600,3189123689,482,481,482,481,1082
20231117,144500,3188602665,481,481,481,481,2872
20231117,144400,3187221233,481,481,481,481,254
20231117,144300,3187099059,481,482,482,481,9700
20231117,144200,3182433159,481,483,483,481,1942
20231117,144100,3181498377,481,481,482,481,1083
20231117,144000,3180976953,481,481,481,481,1589
20231117,143900,3180212644,481,482,482,480,3289
20231117,143800,3178633618,482,482,482,482,0
20231117,143700,3178633618,482,482,482,482,1621
20231117,143600,3177852296,480,480,480,479,2480
20231117,143500,3176661897,480,480,480,480,3210
20231117,143400,3175121097,480,481,481,480,1215
20231117,143300,3174537797,480,482,482,480,293
20231117,143200,3174397027,482,482,482,482,0
20231117,143100,3174397027,482,479,482,479,3690
20231117,143000,3172623036,478,479,479,478,5856
20231117,142900,3169820512,479,480,480,479,442
20231117,142800,3169608607,480,480,480,480,5207
20231117,142700,3167109247,479,479,479,479,2254
20231117,142600,3166029581,478,479,479,478,6291
20231117,142500,3163022232,480,478,480,478,8261
20231117,142400,3159073206,478,481,481,478,13195
20231117,142300,3152749509,482,482,484,482,153
20231117,142200,3152675760,482,482,484,482,7946
20231117,142100,3148845786,483,481,483,481,473
20231117,142000,3148617428,484,484,484,484,2
20231117,141900,3148616460,484,482,484,482,3169
20231117,141800,3147083624,482,481,482,481,338
20231117,141700,3146921045,481,481,482,481,1149
20231117,141600,3146367581,481,482,482,481,2105
20231117,141500,3145354071,483,482,483,482,721
20231117,141400,3145006082,483,483,483,482,3005
20231117,141300,3143557668,481,480,481,480,7619
20231117,141200,3139894622,481,481,481,480,1749
20231117,141100,3139054388,480,480,481,479,21348
20231117,141000,3128816027,480,481,481,480,34029
20231117,140900,3112482044,480,481,481,480,7686
20231117,140800,3108786571,482,481,482,481,354
20231117,140700,3108616197,483,483,483,483,1
20231117,140600,3108615714,484,482,484,480,43589
20231117,140500,3087681335,482,483,484,482,4244
20231117,140400,3085631533,484,483,484,483,1007
20231117,140300,3085144563,484,484,484,483,302
20231117,140200,3084998695,483,484,484,483,851
20231117,140100,3084587612,484,484,484,484,153
20231117,140000,3084513560,484,483,484,483,255
20231117,135900,3084390394,484,484,484,484,50
20231117,135800,3084366194,483,484,484,483,3532
20231117,135700,3082660153,484,483,484,483,13
20231117,135600,3082653863,483,482,483,482,2232
20231117,135500,3081576311,481,483,483,481,1363
20231117,135400,3080920448,483,483,483,483,1
20231117,135300,3080919965,484,482,484,482,1008
20231117,135200,3080434096,482,481,482,480,11213
20231117,135100,3075045750,482,481,482,481,2899
20231117,135000,3073651324,481,481,481,481,800
20231117,134900,3073266524,481,480,481,480,21041
20231117,134800,3063166739,480,482,482,480,1211
20231117,134700,3062583039,480,483,483,480,5277
20231117,134600,3060047234,481,482,482,480,12824
20231117,134500,3053875671,482,482,483,482,258
20231117,134400,3053751113,483,483,483,483,250
20231117,134300,3053630363,483,483,483,483,0
20231117,134200,3053630363,483,483,484,483,983
20231117,134100,3053155495,484,484,484,484,30
20231117,134000,3053140975,483,483,483,483,7049
20231117,133900,3049736308,484,484,484,483,1364
20231117,133800,3049076975,483,483,483,483,76
20231117,133700,3049040267,482,483,483,482,4838
20231117,133600,3046708336,483,483,484,483,3873
20231117,133500,3044833860,483,482,483,482,6513
20231117,133400,3041694365,482,482,482,481,10850
20231117,133300,3036469703,482,483,483,481,12385
20231117,133200,3030503406,483,483,483,483,510
20231117,133100,3030257076,484,483,484,483,317
20231117,133000,3030103903,484,483,484,483,40
20231117,132900,3030084576,483,484,484,483,358
20231117,132800,3029911660,484,483,484,483,36
20231117,132700,3029894237,483,483,483,483,1224
20231117,132600,3029303045,484,484,484,484,1200
20231117,132500,3028722245,483,483,484,483,1128
20231117,132400,3028177371,484,484,484,483,15877
20231117,132300,3020496987,483,483,483,483,1763
20231117,132200,3019645458,484,483,485,483,2926
20231117,132100,3018228657,483,487,487,482,39987
20231117,132000,2998886138,487,488,488,487,62
20231117,131900,2998855937,487,487,487,487,2631
20231117,131800,2997574640,487,487,487,486,371
20231117,131700,2997394217,487,487,487,486,175
20231117,131600,2997309058,488,488,488,486,2906
20231117,131500,2995895424,488,488,488,487,6234
20231117,131400,2992859463,488,489,489,488,933
20231117,131300,2992404146,489,487,489,486,4415
20231117,131200,2990255027,487,488,489,487,1013
20231117,131100,2989761482,489,489,489,489,1786
20231117,131000,2988888128,490,490,490,490,18
20231117,130900,2988879308,490,489,490,488,3288
20231117,130800,2987273724,489,489,490,488,1375
20231117,130700,2986601397,489,490,490,488,1363
20231117,130600,2985934912,490,489,490,489,1672
20231117,130500,2985116282,490,489,490,489,1376
20231117,130400,2984443398,489,488,489,488,9535
20231117,130300,2979790312,488,489,489,488,440
20231117,130200,2979575286,489,485,489,485,2954
20231117,130100,2978139640,485,487,490,485,13486
20231117,130000,2971585040,486,487,490,486,7961
20231117,125900,2967708222,486,489,489,486,20824
20231117,125800,2957571517,488,490,490,488,5422
20231117,125700,2954923990,490,494,494,490,6564
20231117,125600,2951697472,494,495,495,494,2729
20231117,125500,2950349332,495,495,495,494,14149
20231117,125400,2943345919,495,494,495,494,3881
20231117,125300,2941427656,494,495,496,494,20962
20231117,125200,2931052918,495,496,498,493,42066
20231117,125100,2910178987,493,490,496,490,16968
20231117,125000,2901808929,490,490,491,488,11620
20231117,124900,2896115929,488,488,490,487,28431
20231117,124800,2882233699,487,488,488,486,4254
20231117,124700,2880162723,487,491,491,487,14781
20231117,124600,2872935136,491,491,492,486,20794
20231117,124500,2862746983,490,496,496,490,19583
20231117,124400,2853097755,493,493,499,487,69310
20231117,124300,2818794060,492,490,493,484,5826
20231117,124200,2815934585,484,483,490,483,59454
20231117,124100,2787102783,485,485,485,485,0
20231117,124000,2787102783,485,483,485,483,1980
20231117,123900,2786145843,485,485,485,483,2050
20231117,123800,2785153651,484,486,486,484,3861
20231117,123700,2783284107,485,486,486,485,512
20231117,123600,2783035775,486,486,486,486,18
20231117,123500,2783027027,485,485,485,485,230
20231117,123400,2782915477,485,485,485,485,1257
20231117,123300,2782305832,485,485,487,485,536
20231117,123200,2782045850,487,487,487,487,0
20231117,123100,2782045850,487,486,487,486,1138
20231117,123000,2781492781,486,487,487,486,1509
20231117,122900,2780759398,486,487,487,486,3777
20231117,122800,2778921371,487,487,487,486,4212
20231117,122700,2776871328,487,486,487,486,532
20231117,122600,2776612744,487,487,487,487,71
20231117,122500,2776578167,487,486,487,486,434
20231117,122400,2776366997,485,485,485,485,0
20231117,122300,2776366997,485,487,487,485,13238
20231117,122200,2769942755,485,488,488,485,103
20231117,122100,2769892500,488,488,488,488,0
20231117,122000,2769892500,488,487,488,487,907
20231117,121900,2769449894,484,485,485,484,823
20231117,121800,2769051138,485,485,485,485,590
20231117,121700,2768764988,486,486,486,486,9
20231117,121600,2768760614,487,487,487,487,49
20231117,121500,2768736751,488,485,488,485,467
20231117,121400,2768509577,487,486,487,486,603
20231117,121300,2768216220,486,488,488,486,21
20231117,121200,2768205994,483,483,483,482,16217
20231117,121100,2760375611,483,486,486,483,6630
20231117,121000,2757171024,486,486,486,486,345
20231117,120900,2757003354,483,486,486,483,151
20231117,120800,2756930280,486,485,486,483,654
20231117,120700,2756614231,486,486,486,485,199
20231117,120600,2756517712,486,486,486,486,18
20231117,120500,2756508964,485,485,485,485,1252
20231117,120400,2755901744,485,486,486,485,777
20231117,120300,2755524892,484,484,484,484,700
20231117,120200,2755186092,484,484,484,484,6396
20231117,120100,2752090428,484,485,485,484,15944
20231117,120000,2744373387,484,485,485,484,1000
20231117,115900,2743889137,485,486,486,485,1088
20231117,115800,2743360419,486,486,486,486,4580
20231117,115700,2741134539,486,484,486,484,2090
20231117,115600,2740119799,484,485,485,484,2359
20231117,115500,2738977939,485,485,485,485,661
20231117,115400,2738657354,485,486,486,485,319
20231117,115300,2738502634,486,486,486,485,3179
20231117,115200,2736959507,485,486,486,485,3205
20231117,115100,2735404877,486,486,486,485,628
20231117,115000,2735099969,486,486,486,485,11251
20231117,114900,2729636971,486,487,487,486,1207
20231117,114800,2729049194,488,489,489,488,167
20231117,114700,2728967680,489,490,490,489,41
20231117,114600,2728947598,490,489,490,489,50
20231117,114500,2728923139,490,489,490,487,3051
20231117,114400,2727435334,488,489,489,488,3009
20231117,114300,2725965760,489,489,490,489,90
20231117,114200,2725921749,489,490,490,489,3082
20231117,114100,2724412674,491,489,491,489,773
20231117,114000,2724034027,490,489,490,488,4183
20231117,113900,2721989692,489,490,490,489,503
20231117,113800,2721743440,490,490,490,487,3959
20231117,113700,2719809318,490,489,490,488,7018
20231117,113600,2716381153,490,489,490,489,1253
20231117,113500,2715767703,489,490,490,489,1048
20231117,113400,2715254184,490,490,491,490,5580
20231117,113300,2712519798,491,491,491,491,10
20231117,113200,2712514888,488,489,490,488,5860
20231117,113100,2709651235,489,489,489,488,1076
20231117,113000,2709125623,489,490,490,489,2792
20231117,112900,2707757795,490,490,491,489,8766
20231117,112800,2703462462,489,491,491,489,19318
20231117,112700,2694010524,490,490,491,489,6879
20231117,112600,2690642867,489,490,490,489,6293
20231117,112500,2687559496,489,491,491,489,5878
20231117,112400,2684680500,490,491,492,490,16210
20231117,112300,2676723002,490,492,492,490,11247
20231117,112200,2671201565,491,490,492,489,7750
20231117,112100,2667404256,489,489,494,488,30654
20231117,112000,2652349985,488,488,489,487,8525
20231117,111900,2648183958,487,488,488,483,10519
20231117,111800,2643070119,485,483,490,482,64197
20231117,111700,2611862067,483,481,483,481,7303
20231117,111600,2608347049,481,482,483,481,24513
20231117,111500,2596550554,482,484,484,482,15077
20231117,111400,2589274767,484,484,484,483,7140
20231117,111300,2585823179,483,486,486,483,5377
20231117,111200,2583220358,486,486,486,486,1502
20231117,111100,2582490386,486,486,487,486,1325
20231117,111000,2581846416,486,485,487,485,2426
20231117,110900,2580669782,485,485,485,485,10842
20231117,110800,2575411412,485,484,485,484,15005
20231117,110700,2568146667,484,486,486,484,8654
20231117,110600,2563950437,486,490,490,486,11329
20231117,110500,2558435638,490,491,491,490,773
20231117,110400,2558056717,490,490,491,490,5787
20231117,110300,2555220908,491,490,492,490,20639
20231117,110200,2545095989,491,492,492,490,1467
20231117,110100,2544375971,492,489,492,489,8267
20231117,110000,2540321007,489,487,489,486,25680
20231117,105900,2527776490,488,489,489,488,6894
20231117,105800,2524412190,488,490,490,487,5788
20231117,105700,2521581945,489,485,490,485,19599
20231117,105600,2512068413,487,484,487,484,14335
20231117,105500,2505115810,485,487,487,484,6968
20231117,105400,2501735119,483,487,487,483,29156
20231117,105300,2487587447,487,491,491,487,13987
20231117,105200,2480749692,491,491,491,491,490
20231117,105100,2480509102,492,492,492,492,271
20231117,105000,2480375770,492,491,492,490,7128
20231117,104900,2476873348,490,490,490,490,504
20231117,104800,2476626388,490,490,490,489,455
20231117,104700,2476403444,490,490,492,488,4715
20231117,104600,2474098284,489,489,489,488,8471
20231117,104500,2469958215,489,487,489,487,4817
20231117,104400,2467611558,487,488,489,487,17282
20231117,104300,2459173057,488,486,489,485,6454
20231117,104200,2456030068,486,497,497,485,156903
20231117,104100,2378991837,495,496,497,495,12963
20231117,104000,2372573628,497,496,497,494,27805
20231117,103900,2358815944,496,494,496,494,1140
20231117,103800,2358251583,494,497,497,494,16053
20231117,103700,2350292129,497,498,499,497,1345
20231117,103600,2349623629,499,502,502,499,1984
20231117,103500,2348631267,502,503,506,494,56235
20231117,103400,2320597338,504,504,505,497,5844
20231117,103300,2317659767,505,505,506,497,25056
20231117,103200,2305136869,506,503,506,503,9575
20231117,103100,2300304799,503,503,503,497,7423
20231117,103000,2296585236,503,499,503,498,7784
20231117,102900,2292691760,499,495,499,494,4236
20231117,102800,2290586691,494,497,497,494,15530
20231117,102700,2282903754,497,497,497,496,1100
20231117,102600,2282358030,500,501,501,494,36770
20231117,102500,2264071609,501,502,502,500,29094
20231117,102400,2249494961,502,504,505,502,5862
20231117,102300,2246540729,503,503,504,502,3762
20231117,102200,2244649555,503,503,504,502,10204
20231117,102100,2239517600,504,503,504,502,7768
20231117,102000,2235605254,503,502,504,502,5957
20231117,101900,2232611949,503,499,507,499,36414
20231117,101800,2214280691,501,495,501,494,14271
20231117,101700,2207195863,495,495,495,494,8249
20231117,101600,2203112631,495,496,496,495,1080
20231117,101500,2202577719,495,495,497,494,13595
20231117,101400,2195847830,495,495,496,495,2396
20231117,101300,2194660581,498,498,498,493,9183
20231117,101200,2190107596,498,496,499,496,10131
20231117,101100,2185061955,496,495,498,492,24002
20231117,101000,2173210728,495,502,502,492,28408
20231117,100900,2159189562,498,509,509,492,57270
20231117,100800,2130523790,509,512,512,509,25379
20231117,100700,2117578217,510,511,515,510,50438
20231117,100600,2091722497,512,512,512,509,49256
20231117,100500,2066588434,510,512,515,510,96136
20231117,100400,2017239685,511,506,514,503,49062
20231117,100300,1992344449,506,501,506,501,7060
20231117,100200,1988779351,506,502,506,500,29121
20231117,100100,1974152968,502,500,502,500,5938
20231117,100000,1971178892,499,499,500,499,8876
20231117,095900,1966748675,499,498,499,498,10654
20231117,095800,1961438725,498,496,498,496,1788
20231117,095700,1960551563,496,499,501,496,1828
20231117,095600,1959640298,501,495,503,493,53591
20231117,095500,1932907322,495,487,499,487,32048
20231117,095400,1917145493,487,486,487,484,3184
20231117,095300,1915600957,484,483,486,482,25772
20231117,095200,1903132485,482,490,490,477,42438
20231117,095100,1882630038,490,504,504,480,135453
20231117,095000,1816006152,505,502,505,498,23165
20231117,094900,1804418524,502,503,507,500,14709
20231117,094800,1797034115,504,506,507,504,7884
20231117,094700,1793044678,506,507,507,500,12730
20231117,094600,1786618156,505,506,507,505,10148
20231117,094500,1781483565,506,507,508,506,16806
20231117,094400,1772957392,508,506,512,505,31156
20231117,094300,1757092506,505,499,507,498,29374
20231117,094200,1742355786,498,501,501,495,66569
20231117,094100,1709156734,501,504,504,500,45886
20231117,094000,1686126541,505,507,508,504,48941
20231117,093900,1661416413,506,506,509,504,44726
20231117,093800,1638793224,506,509,510,504,61638
20231117,093700,1607569703,509,513,515,509,31440
20231117,093600,1591497436,513,514,515,513,11472
20231117,093500,1585602541,514,515,517,512,20105
20231117,093400,1575285814,515,518,518,512,40439
20231117,093300,1554473054,518,517,518,516,22526
20231117,093200,1542824488,514,520,520,513,84395
20231117,093100,1499146566,519,515,520,515,54862
20231117,093000,1470726834,515,510,518,510,41070
20231117,092900,1449629153,511,519,519,510,47942
20231117,092800,1425035776,519,519,522,511,81124
20231117,092700,1383045961,518,512,524,509,129149
20231117,092600,1316070966,513,516,516,505,172516
20231117,092500,1228024297,517,519,520,510,109411
20231117,092400,1171829538,519,521,525,519,80621
20231117,092300,1129746270,522,517,525,516,50482
20231117,092200,1103477849,517,532,534,516,177258
20231117,092100,1011017166,527,526,533,517,223956
20231117,092000,893371578,525,530,550,522,443996
20231117,091900,655387104,533,504,533,504,588709
20231117,091800,349392392,505,504,519,502,431216
20231117,091700,129671124,501,501,501,501,0
20231117,091600,129671124,501,501,501,501,0
20231117,091500,129671124,501,484,501,480,117898
20231117,091400,71508080,484,480,490,478,57668
20231117,091300,43587679,480,472,480,472,35951
20231117,091200,26467096,473,469,473,469,26426
20231117,091100,14040456,469,469,470,468,2057
20231117,091000,13076049,468,464,470,463,15417
20231117,090900,5865348,464,458,464,458,5655
20231117,090800,3249851,459,457,459,457,640
20231117,090700,2956187,456,457,457,456,543
20231117,090600,2708536,458,458,458,458,20
20231117,090500,2699376,458,457,458,457,12
20231117,090400,2693887,457,457,457,457,300
20231117,090300,2556787,457,457,457,457,1
20231117,090200,2556330,459,459,459,459,5221
20231117,090100,159891,459,459,459,459,238
20231117,090000,50649,459,456,459,456,111