stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185100,466276990,518,518,518,518,13571
20231106,185000,466276990,518,518,518,518,0
20231106,184900,466276990,518,518,518,518,0
20231106,184800,466276990,518,518,518,518,0
20231106,184700,466276990,518,518,518,518,0
20231106,184600,466276990,518,518,518,518,0
20231106,184500,466276990,518,518,518,518,0
20231106,184400,466276990,518,518,518,518,0
20231106,184300,466276990,518,518,518,518,0
20231106,184200,466276990,518,518,518,518,0
20231106,184100,466276990,518,518,518,518,0
20231106,184000,466276990,518,518,518,518,0
20231106,183900,466276990,518,518,518,518,0
20231106,183800,466276990,518,518,518,518,0
20231106,183700,466276990,518,518,518,518,0
20231106,183600,466276990,518,518,518,518,0
20231106,183500,466276990,518,518,518,518,0
20231106,183400,466276990,518,518,518,518,0
20231106,183300,466276990,518,518,518,518,0
20231106,183200,466276990,518,518,518,518,0
20231106,183100,466276990,518,518,518,518,0
20231106,183000,466276990,518,518,518,518,0
20231106,182900,466276990,518,518,518,518,0
20231106,182800,466276990,518,518,518,518,0
20231106,182700,466276990,518,518,518,518,0
20231106,182600,466276990,518,518,518,518,0
20231106,182500,466276990,518,518,518,518,0
20231106,182400,466276990,518,518,518,518,0
20231106,182300,466276990,518,518,518,518,0
20231106,182200,466276990,518,518,518,518,0
20231106,182100,466276990,518,518,518,518,13571
20231106,182000,466276990,518,518,518,518,0
20231106,181900,466276990,518,518,518,518,0
20231106,181800,466276990,518,518,518,518,0
20231106,181700,466276990,518,518,518,518,0
20231106,181600,466276990,518,518,518,518,0
20231106,181500,466276990,518,518,518,518,0
20231106,181400,466276990,518,518,518,518,0
20231106,181300,466276990,518,518,518,518,0
20231106,181200,466276990,518,518,518,518,0
20231106,181100,466276990,518,518,518,518,0
20231106,181000,466276990,518,518,518,518,0
20231106,180900,466276990,518,518,518,518,0
20231106,180800,466276990,518,518,518,518,0
20231106,180700,466276990,518,518,518,518,0
20231106,180600,466276990,518,518,518,518,0
20231106,180500,466276990,518,518,518,518,0
20231106,180400,466276990,518,518,518,518,0
20231106,180300,466276990,518,518,518,518,0
20231106,180200,466276990,518,518,518,518,0
20231106,180100,466276990,518,518,518,518,0
20231106,180000,466276990,518,518,518,518,0
20231106,175900,466276990,518,518,518,518,0
20231106,175800,466276990,518,518,518,518,0
20231106,175700,466276990,518,518,518,518,0
20231106,175600,466276990,518,518,518,518,0
20231106,175500,466276990,518,518,518,518,0
20231106,175400,466276990,518,518,518,518,0
20231106,175300,466276990,518,518,518,518,0
20231106,175200,466276990,518,518,518,518,0
20231106,175100,466276990,518,518,518,518,13571
20231106,175000,466276990,518,518,518,518,0
20231106,174900,466276990,518,518,518,518,0
20231106,174800,466276990,518,518,518,518,0
20231106,174700,466276990,518,518,518,518,0
20231106,174600,466276990,518,518,518,518,0
20231106,174500,466276990,518,518,518,518,0
20231106,174400,466276990,518,518,518,518,0
20231106,174300,466276990,518,518,518,518,0
20231106,174200,466276990,518,518,518,518,0
20231106,174100,466276990,518,518,518,518,0
20231106,174000,466276990,518,518,518,518,0
20231106,173900,466276990,518,518,518,518,0
20231106,173800,466276990,518,518,518,518,0
20231106,173700,466276990,518,518,518,518,0
20231106,173600,466276990,518,518,518,518,0
20231106,173500,466276990,518,518,518,518,0
20231106,173400,466276990,518,518,518,518,0
20231106,173300,466276990,518,518,518,518,0
20231106,173200,466276990,518,518,518,518,0
20231106,173100,466276990,518,518,518,518,0
20231106,173000,466276990,518,518,518,518,0
20231106,172900,466276990,518,518,518,518,0
20231106,172800,466276990,518,518,518,518,0
20231106,172700,466276990,518,518,518,518,0
20231106,172600,466276990,518,518,518,518,0
20231106,172500,466276990,518,518,518,518,0
20231106,172400,466276990,518,518,518,518,0
20231106,172300,466276990,518,518,518,518,0
20231106,172200,466276990,518,518,518,518,0
20231106,172100,466276990,518,518,518,518,13571
20231106,172000,466276990,518,518,518,518,0
20231106,171900,466276990,518,518,518,518,0
20231106,171800,466276990,518,518,518,518,0
20231106,171700,466276990,518,518,518,518,0
20231106,171600,466276990,518,518,518,518,0
20231106,171500,466276990,518,518,518,518,0
20231106,171400,466276990,518,518,518,518,0
20231106,171300,466276990,518,518,518,518,0
20231106,171200,466276990,518,518,518,518,0
20231106,171100,466276990,518,518,518,518,0
20231106,171000,466276990,518,518,518,518,0
20231106,170900,466276990,518,518,518,518,0
20231106,170800,466276990,518,518,518,518,0
20231106,170700,466276990,518,518,518,518,0
20231106,170600,466276990,518,518,518,518,0
20231106,170500,466276990,518,518,518,518,0
20231106,170400,466276990,518,518,518,518,0
20231106,170300,466276990,518,518,518,518,0
20231106,170200,466276990,518,518,518,518,0
20231106,170100,466276990,518,518,518,518,0
20231106,170000,466276990,518,518,518,518,0
20231106,165900,466276990,518,518,518,518,0
20231106,165800,466276990,518,518,518,518,0
20231106,165700,466276990,518,518,518,518,0
20231106,165600,466276990,518,518,518,518,0
20231106,165500,466276990,518,518,518,518,0
20231106,165400,466276990,518,518,518,518,0
20231106,165300,466276990,518,518,518,518,0
20231106,165200,466276990,518,518,518,518,0
20231106,165100,466276990,518,518,518,518,13571
20231106,165000,466276990,518,518,518,518,0
20231106,164900,466276990,518,518,518,518,0
20231106,164800,466276990,518,518,518,518,0
20231106,164700,466276990,518,518,518,518,0
20231106,164600,466276990,518,518,518,518,0
20231106,164500,466276990,518,518,518,518,0
20231106,164400,466276990,518,518,518,518,0
20231106,164300,466276990,518,518,518,518,0
20231106,164200,466276990,518,518,518,518,0
20231106,164100,466276990,518,518,518,518,0
20231106,164000,466276990,518,518,518,518,0
20231106,163900,466276990,518,518,518,518,0
20231106,163800,466276990,518,518,518,518,0
20231106,163700,466276990,518,518,518,518,0
20231106,163600,466276990,518,518,518,518,0
20231106,163500,466276990,518,518,518,518,0
20231106,163400,466276990,518,518,518,518,0
20231106,163300,466276990,518,518,518,518,0
20231106,163200,466276990,518,518,518,518,0
20231106,163100,466276990,518,518,518,518,0
20231106,163000,466276990,518,518,518,518,0
20231106,162900,466276990,518,518,518,518,0
20231106,162800,466276990,518,518,518,518,0
20231106,162700,466276990,518,518,518,518,0
20231106,162600,466276990,518,518,518,518,0
20231106,162500,466276990,518,518,518,518,0
20231106,162400,466276990,518,518,518,518,0
20231106,162300,466276990,518,518,518,518,0
20231106,162200,466276990,518,518,518,518,0
20231106,162100,466276990,518,518,518,518,13571
20231106,162000,466276990,518,518,518,518,0
20231106,161900,466276990,518,518,518,518,0
20231106,161800,466276990,518,518,518,518,0
20231106,161700,466276990,518,518,518,518,0
20231106,161600,466276990,518,518,518,518,0
20231106,161500,466276990,518,518,518,518,0
20231106,161400,466276990,518,518,518,518,0
20231106,161300,466276990,518,518,518,518,0
20231106,161200,466276990,518,518,518,518,0
20231106,161100,466276990,518,518,518,518,0
20231106,161000,466276990,518,518,518,518,0
20231106,160900,466276990,518,518,518,518,0
20231106,160800,466276990,518,518,518,518,0
20231106,160700,466276990,518,518,518,518,0
20231106,160600,466276990,518,518,518,518,0
20231106,160500,466276990,518,518,518,518,0
20231106,160400,466276990,518,518,518,518,0
20231106,160300,466276990,518,518,518,518,0
20231106,160200,466276990,518,518,518,518,0
20231106,160100,466276990,518,518,518,518,0
20231106,160000,466276990,518,518,518,518,0
20231106,155900,466276990,518,518,518,518,0
20231106,155800,466276990,518,518,518,518,0
20231106,155700,466276990,518,518,518,518,0
20231106,155600,466276990,518,518,518,518,0
20231106,155500,466276990,518,518,518,518,0
20231106,155400,466276990,518,518,518,518,0
20231106,155300,466276990,518,518,518,518,0
20231106,155200,466276990,518,518,518,518,0
20231106,155100,466276990,518,518,518,518,13571
20231106,155000,466276990,518,518,518,518,0
20231106,154900,466276990,518,518,518,518,0
20231106,154800,466276990,518,518,518,518,0
20231106,154700,466276990,518,518,518,518,0
20231106,154600,466276990,518,518,518,518,0
20231106,154500,466276990,518,518,518,518,0
20231106,154400,466276990,518,518,518,518,0
20231106,154300,466276990,518,518,518,518,0
20231106,154200,466276990,518,518,518,518,0
20231106,154100,466276990,518,518,518,518,0
20231106,154000,466276990,518,518,518,518,0
20231106,153900,466276990,518,518,518,518,0
20231106,153800,466276990,518,518,518,518,0
20231106,153700,466276990,518,518,518,518,0
20231106,153600,466276990,518,518,518,518,0
20231106,153500,466276990,518,518,518,518,0
20231106,153400,466276990,518,518,518,518,0
20231106,153300,466276990,518,518,518,518,0
20231106,153200,466276990,518,518,518,518,0
20231106,153100,466276990,518,518,518,518,0
20231106,153000,466276990,518,518,518,518,13571
20231106,152900,459247212,518,518,518,518,0
20231106,152800,459247212,518,518,518,518,0
20231106,152700,459247212,518,518,518,518,0
20231106,152600,459247212,518,518,518,518,0
20231106,152500,459247212,518,518,518,518,0
20231106,152400,459247212,518,518,518,518,0
20231106,152300,459247212,518,518,518,518,0
20231106,152200,459247212,518,518,518,518,0
20231106,152100,459247212,518,518,518,518,0
20231106,152000,459247212,518,518,518,518,0
20231106,151900,459247212,518,517,518,517,913
20231106,151800,458774297,517,517,517,517,100
20231106,151700,458722597,518,517,518,517,4
20231106,151600,458720528,518,518,518,518,66
20231106,151500,458686340,517,518,518,517,2800
20231106,151400,457237940,518,518,518,518,500
20231106,151300,456978940,517,517,517,517,144
20231106,151200,456904492,517,517,517,517,3
20231106,151100,456902941,517,517,517,517,0
20231106,151000,456902941,517,517,517,517,0
20231106,150900,456902941,517,517,517,517,0
20231106,150800,456902941,517,517,517,517,1
20231106,150700,456902424,518,518,518,518,0
20231106,150600,456902424,518,518,518,518,0
20231106,150500,456902424,518,514,518,512,4371
20231106,150400,454659281,515,516,516,515,237
20231106,150300,454536990,516,519,519,516,2126
20231106,150200,453439914,519,520,520,519,111
20231106,150100,453382294,519,520,520,519,69
20231106,150000,453346472,521,519,521,519,12
20231106,145900,453340232,521,521,521,521,1
20231106,145800,453339711,519,519,519,519,1000
20231106,145700,452820711,521,521,521,521,0
20231106,145600,452820711,521,519,521,519,2
20231106,145500,452819671,521,521,521,521,0
20231106,145400,452819671,521,521,521,521,0
20231106,145300,452819671,521,519,521,519,54
20231106,145200,452791601,521,521,521,521,0
20231106,145100,452791601,521,521,521,521,0
20231106,145000,452791601,521,521,521,521,0
20231106,144900,452791601,521,521,521,521,100
20231106,144800,452739501,521,521,521,521,5
20231106,144700,452736896,516,518,521,515,1323
20231106,144600,452053657,519,519,519,519,0
20231106,144500,452053657,519,520,520,519,81
20231106,144400,452011548,520,520,520,520,130
20231106,144300,451943948,520,520,520,520,0
20231106,144200,451943948,520,520,520,520,0
20231106,144100,451943948,520,520,520,520,214
20231106,144000,451832668,520,520,520,520,179
20231106,143900,451739588,516,516,516,516,0
20231106,143800,451739588,516,516,522,516,50010
20231106,143700,425668227,514,515,515,514,200
20231106,143600,425565411,517,517,517,517,0
20231106,143500,425565411,517,517,517,517,3
20231106,143400,425563860,517,517,517,517,0
20231106,143300,425563860,517,517,517,517,5
20231106,143200,425561275,517,516,517,516,88
20231106,143100,425515812,516,516,516,516,0
20231106,143000,425515812,516,516,516,516,71
20231106,142900,425479176,516,516,516,516,0
20231106,142800,425479176,516,515,516,515,100
20231106,142700,425427626,514,514,514,514,0
20231106,142600,425427626,514,514,514,514,1
20231106,142500,425427112,517,517,517,517,0
20231106,142400,425427112,517,514,517,514,14
20231106,142300,425419904,514,513,514,513,2
20231106,142200,425418877,511,511,511,511,1
20231106,142100,425418366,512,515,517,511,61
20231106,142000,425386958,515,511,515,511,958
20231106,141900,424897122,511,514,514,511,4707
20231106,141800,422487226,516,516,516,516,0
20231106,141700,422487226,516,516,516,516,1
20231106,141600,422486710,516,516,516,516,0
20231106,141500,422486710,516,516,516,516,0
20231106,141400,422486710,516,516,516,516,0
20231106,141300,422486710,516,516,516,516,70
20231106,141200,422450590,516,516,516,516,1
20231106,141100,422450074,516,516,516,516,19
20231106,141000,422440270,516,514,516,513,49
20231106,140900,422415122,516,513,516,513,251
20231106,140800,422286322,516,513,516,512,804
20231106,140700,421873842,513,513,513,512,88
20231106,140600,421828699,513,513,513,513,148
20231106,140500,421752775,517,515,517,511,1580
20231106,140400,420944124,517,516,517,516,139
20231106,140300,420872396,512,518,518,512,2414
20231106,140200,419626951,522,522,522,522,0
20231106,140100,419626951,522,522,522,522,55
20231106,140000,419598241,517,520,520,517,1912
20231106,135900,418607565,523,523,523,523,33
20231106,135800,418590306,520,523,523,520,710
20231106,135700,418219006,523,523,523,523,0
20231106,135600,418219006,523,523,523,523,0
20231106,135500,418219006,523,522,523,522,1300
20231106,135400,417540388,523,523,523,523,0
20231106,135300,417540388,523,522,523,522,1856
20231106,135200,416571538,522,521,522,521,2012
20231106,135100,415521525,521,521,521,521,100
20231106,135000,415469425,520,522,523,520,1017
20231106,134900,414938562,522,522,522,522,1558
20231106,134800,414125286,522,522,522,522,0
20231106,134700,414125286,522,522,522,522,200
20231106,134600,414020886,523,521,523,521,294
20231106,134500,413867610,521,521,521,521,0
20231106,134400,413867610,521,521,521,521,2
20231106,134300,413866568,521,521,521,521,4
20231106,134200,413864484,521,521,521,521,12
20231106,134100,413858232,520,522,522,520,11
20231106,134000,413852510,522,521,522,521,2100
20231106,133900,412756867,520,520,520,520,32
20231106,133800,412740227,520,520,520,520,304
20231106,133700,412582147,520,520,520,520,0
20231106,133600,412582147,520,520,520,520,0
20231106,133500,412582147,520,520,520,520,0
20231106,133400,412582147,520,520,520,520,0
20231106,133300,412582147,520,517,520,517,1041
20231106,133200,412043612,517,517,517,517,0
20231106,133100,412043612,517,517,517,517,516
20231106,133000,411776840,518,518,518,518,0
20231106,132900,411776840,518,518,518,518,533
20231106,132800,411500746,520,520,520,520,0
20231106,132700,411500746,520,520,520,520,0
20231106,132600,411500746,520,520,520,520,1404
20231106,132500,410770666,520,520,520,520,112
20231106,132400,410712426,521,521,521,521,0
20231106,132300,410712426,521,521,521,521,13
20231106,132200,410705653,522,522,522,522,1
20231106,132100,410705131,521,520,521,520,20
20231106,132000,410694721,521,520,521,520,525
20231106,131900,410421627,520,521,522,520,195
20231106,131800,410319928,520,520,520,520,279
20231106,131700,410174848,520,520,520,520,0
20231106,131600,410174848,520,520,520,520,6
20231106,131500,410171728,520,520,520,520,0
20231106,131400,410171728,520,520,520,520,11
20231106,131300,410166008,516,516,516,516,202
20231106,131200,410061776,520,520,520,520,0
20231106,131100,410061776,520,520,520,520,0
20231106,131000,410061776,520,520,520,520,0
20231106,130900,410061776,520,522,522,520,51008
20231106,130800,383441104,522,522,522,522,4808
20231106,130700,380931328,524,523,524,523,14
20231106,130600,380924005,522,522,524,522,130
20231106,130500,380856143,524,524,524,524,5
20231106,130400,380853523,524,524,524,524,80
20231106,130300,380811603,524,526,526,524,3715
20231106,130200,378864939,524,524,525,524,4779
20231106,130100,376358427,523,520,523,520,18597
20231106,130000,366648241,520,520,520,520,1270
20231106,125900,365987841,521,521,521,520,4323
20231106,125800,363735658,521,519,521,519,25729
20231106,125700,350356560,519,511,519,511,11734
20231106,125600,344286089,516,516,516,516,0
20231106,125500,344286089,516,516,516,516,348
20231106,125400,344106521,516,516,516,516,0
20231106,125300,344106521,516,516,516,516,0
20231106,125200,344106521,516,516,516,516,6
20231106,125100,344103425,516,516,516,516,0
20231106,125000,344103425,516,516,516,516,1
20231106,124900,344102909,516,511,516,510,563
20231106,124800,343815626,516,516,516,516,2
20231106,124700,343814594,516,516,516,516,0
20231106,124600,343814594,516,516,516,516,0
20231106,124500,343814594,516,516,516,516,1
20231106,124400,343814078,516,516,516,511,2521
20231106,124300,342525837,516,516,516,516,1
20231106,124200,342525321,517,517,517,517,1
20231106,124100,342524804,517,517,517,517,11
20231106,124000,342519117,516,513,516,510,2575
20231106,123900,341204927,514,514,514,514,1460
20231106,123800,340454487,515,516,516,515,3
20231106,123700,340452940,516,516,516,516,432
20231106,123600,340230028,516,515,516,515,8681
20231106,123500,335751219,515,514,515,514,2006
20231106,123400,334719499,514,514,514,514,0
20231106,123300,334719499,514,514,514,514,217
20231106,123200,334607961,514,514,514,514,0
20231106,123100,334607961,514,513,514,513,100
20231106,123000,334556567,513,513,513,513,0
20231106,122900,334556567,513,513,513,513,400
20231106,122800,334351367,513,513,513,513,321
20231106,122700,334186694,513,512,513,512,300
20231106,122600,334033071,512,512,512,512,1
20231106,122500,334032559,512,512,512,512,0
20231106,122400,334032559,512,512,512,512,0
20231106,122300,334032559,512,511,512,511,21
20231106,122200,334021827,511,511,511,511,0
20231106,122100,334021827,511,511,511,511,1238
20231106,122000,333389209,512,512,512,512,6
20231106,121900,333386137,512,512,512,512,1
20231106,121800,333385625,511,511,511,511,102
20231106,121700,333333503,511,510,511,510,2
20231106,121600,333332482,510,510,510,510,1
20231106,121500,333331972,510,510,510,510,49
20231106,121400,333306982,510,510,510,510,1
20231106,121300,333306472,510,510,510,510,304
20231106,121200,333151432,510,510,510,510,1616
20231106,121100,332327272,510,510,510,510,0
20231106,121000,332327272,510,510,510,510,0
20231106,120900,332327272,510,510,510,510,0
20231106,120800,332327272,510,510,510,510,2
20231106,120700,332326252,510,510,510,510,0
20231106,120600,332326252,510,510,510,510,0
20231106,120500,332326252,510,510,510,510,336
20231106,120400,332154892,510,510,510,510,0
20231106,120300,332154892,510,510,510,510,0
20231106,120200,332154892,510,510,510,510,3018
20231106,120100,330615712,510,510,510,510,0
20231106,120000,330615712,510,510,510,510,0
20231106,115900,330615712,510,510,510,510,100
20231106,115800,330564712,508,508,508,508,0
20231106,115700,330564712,508,508,508,508,20
20231106,115600,330554552,510,508,510,508,204
20231106,115500,330450520,507,508,508,507,1153
20231106,115400,329865685,507,507,507,507,1
20231106,115300,329865178,507,507,507,507,0
20231106,115200,329865178,507,507,510,507,2581
20231106,115100,328548883,509,509,509,509,1757
20231106,115000,327654570,509,509,509,509,22
20231106,114900,327643372,506,506,506,506,11
20231106,114800,327637806,506,506,506,506,3
20231106,114700,327636288,506,506,506,506,0
20231106,114600,327636288,506,506,506,506,0
20231106,114500,327636288,506,506,506,506,850
20231106,114400,327206188,506,507,507,506,3156
20231106,114300,325607947,507,507,507,507,0
20231106,114200,325607947,507,507,507,507,0
20231106,114100,325607947,507,507,507,507,1
20231106,114000,325607440,509,509,509,509,0
20231106,113900,325607440,509,509,509,509,0
20231106,113800,325607440,509,507,509,507,201
20231106,113700,325505134,506,506,506,506,1500
20231106,113600,324746134,506,509,509,506,3
20231106,113500,324744612,506,506,506,506,1
20231106,113400,324744106,509,509,509,509,1010
20231106,113300,324230016,506,506,506,506,1
20231106,113200,324229510,509,508,509,508,43
20231106,113100,324207625,506,507,507,506,17
20231106,113000,324199007,506,506,507,506,11653
20231106,112900,318291244,507,505,507,505,501
20231106,112800,318037539,506,506,506,505,136
20231106,112700,317968724,509,506,509,505,2001
20231106,112600,316956525,509,509,509,509,0
20231106,112500,316956525,509,507,509,507,10
20231106,112400,316951438,506,506,506,506,2
20231106,112300,316950426,509,507,509,506,201
20231106,112200,316848353,506,506,507,506,5641
20231106,112100,313989007,507,507,507,507,12
20231106,112000,313982923,507,507,507,507,501
20231106,111900,313728916,509,508,509,508,23
20231106,111800,313717210,507,507,507,507,1
20231106,111700,313716703,506,510,510,506,2
20231106,111600,313715687,511,511,511,511,0
20231106,111500,313715687,511,507,511,507,1078
20231106,111400,313168829,505,511,511,505,14000
20231106,111300,306072176,512,512,512,512,2000
20231106,111200,305048176,512,512,512,512,122
20231106,111100,304985712,512,511,512,511,330
20231106,111000,304817052,510,510,510,510,0
20231106,110900,304817052,510,510,510,510,0
20231106,110800,304817052,510,510,510,510,0
20231106,110700,304817052,510,510,510,510,0
20231106,110600,304817052,510,510,510,510,525
20231106,110500,304549302,510,510,510,510,793
20231106,110400,304144872,510,510,510,510,1100
20231106,110300,303583872,510,513,513,510,66
20231106,110200,303550047,509,509,509,509,1
20231106,110100,303549538,511,512,512,511,6083
20231106,110000,300436308,512,512,512,512,39
20231106,105900,300416340,512,512,512,512,0
20231106,105800,300416340,512,512,512,512,0
20231106,105700,300416340,512,513,513,512,2
20231106,105600,300415315,514,514,514,514,207
20231106,105500,300308917,514,512,514,512,833
20231106,105400,299882419,514,514,514,514,40
20231106,105300,299861859,514,514,514,514,41
20231106,105200,299840785,514,514,514,514,36
20231106,105100,299822281,513,513,513,513,488
20231106,105000,299571937,514,514,514,514,1
20231106,104900,299571423,514,514,514,514,100
20231106,104800,299520023,514,513,514,513,501
20231106,104700,299263009,513,513,513,513,4155
20231106,104600,297131494,513,513,513,513,55
20231106,104500,297103279,512,512,512,512,243
20231106,104400,296978863,512,512,512,512,115
20231106,104300,296919983,513,513,513,513,55
20231106,104200,296891768,512,512,512,512,1
20231106,104100,296891256,512,512,512,512,20
20231106,104000,296881016,513,513,513,513,0
20231106,103900,296881016,513,513,513,513,0
20231106,103800,296881016,513,512,513,512,1000
20231106,103700,296368547,510,510,510,510,0
20231106,103600,296368547,510,510,510,510,1
20231106,103500,296368037,512,511,512,511,200
20231106,103400,296265737,512,512,512,512,7
20231106,103300,296262153,512,512,512,512,0
20231106,103200,296262153,512,512,512,512,0
20231106,103100,296262153,512,512,512,512,0
20231106,103000,296262153,512,512,512,512,0
20231106,102900,296262153,512,512,512,512,0
20231106,102800,296262153,512,512,512,512,1
20231106,102700,296261641,512,512,512,512,2
20231106,102600,296260617,512,508,512,508,100
20231106,102500,296209552,511,513,513,511,1232
20231106,102400,295579996,514,514,514,514,240
20231106,102300,295456636,511,511,514,511,7606
20231106,102200,291548447,510,510,510,510,1412
20231106,102100,290828327,510,507,510,506,2138
20231106,102000,289740715,506,510,510,506,30
20231106,101900,289725436,510,510,510,505,6356
20231106,101800,286504020,510,508,510,508,621
20231106,101700,286188471,508,508,508,508,395
20231106,101600,285987811,508,509,509,508,1022
20231106,101500,285468100,509,509,509,509,1812
20231106,101400,284545792,509,509,509,509,6
20231106,101300,284542738,509,509,509,509,0
20231106,101200,284542738,509,510,511,509,6
20231106,101100,284539681,511,511,511,511,3
20231106,101000,284538148,512,510,512,510,3251
20231106,100900,282878157,510,510,510,510,212
20231106,100800,282770037,509,510,510,509,381
20231106,100700,282576107,511,509,512,507,800
20231106,100600,282167509,507,507,507,507,258
20231106,100500,282036703,507,507,507,507,282
20231106,100400,281893729,507,509,509,507,27
20231106,100300,281880038,509,509,509,509,10
20231106,100200,281874948,507,509,509,506,70
20231106,100100,281839442,505,505,509,504,3438
20231106,100000,280104536,505,505,505,505,423
20231106,095900,279890921,505,506,509,505,2489
20231106,095800,278632808,511,512,512,505,12880
20231106,095700,272071290,512,514,514,512,1077
20231106,095600,271519801,514,514,514,514,1
20231106,095500,271519287,514,514,514,514,199
20231106,095400,271417001,514,514,514,514,0
20231106,095300,271417001,514,514,514,514,0
20231106,095200,271417001,514,514,514,514,2100
20231106,095100,270337601,513,513,513,512,3789
20231106,095000,268394032,513,514,514,513,58
20231106,094900,268364277,514,515,516,514,10143
20231106,094800,263137666,516,516,516,516,958
20231106,094700,262643338,516,516,516,514,667
20231106,094600,262299204,513,513,513,513,0
20231106,094500,262299204,513,513,513,513,751
20231106,094400,261913941,513,515,515,513,3261
20231106,094300,260235634,518,518,519,518,60
20231106,094200,260204551,518,518,519,516,224
20231106,094100,260088556,518,516,518,515,833
20231106,094000,259658332,516,516,516,516,2345
20231106,093900,258448312,518,518,518,518,30
20231106,093800,258432772,516,515,516,515,2321
20231106,093700,257237136,518,518,518,515,2631
20231106,093600,255874281,518,515,518,515,406
20231106,093500,255665161,515,514,515,514,1133
20231106,093400,255082777,515,515,519,515,2097
20231106,093300,254002722,519,517,521,515,4302
20231106,093200,251779121,517,523,523,517,8587
20231106,093100,247312714,523,524,524,521,6919
20231106,093000,243699462,524,524,525,521,1516
20231106,092900,242906325,525,530,530,525,2603
20231106,092800,241533754,530,527,532,526,46470
20231106,092700,216909886,528,523,528,522,13834
20231106,092600,209630671,523,523,525,522,1013
20231106,092500,209100872,525,522,525,522,8027
20231106,092400,204894681,524,523,524,522,1307
20231106,092300,204210829,523,521,523,521,23
20231106,092200,204198831,521,521,524,521,8570
20231106,092100,199710314,524,520,524,520,26645
20231106,092000,185791433,521,519,521,516,15732
20231106,091900,177657765,519,521,522,519,10354
20231106,091800,172258947,522,522,522,519,9014
20231106,091700,167555310,522,522,524,519,4837
20231106,091600,165032612,525,527,530,525,26886
20231106,091500,150854782,529,529,531,527,87162
20231106,091400,104594339,531,517,531,517,72602
20231106,091300,66490304,517,515,517,515,2388
20231106,091200,65257403,516,515,516,514,15443
20231106,091100,57312050,515,514,515,514,14732
20231106,091000,49728528,514,512,514,509,5406
20231106,090900,46962848,512,511,512,508,3075
20231106,090800,45389711,511,511,511,511,18796
20231106,090700,35784955,511,512,512,511,411
20231106,090600,35574534,512,511,512,511,1396
20231106,090500,34860117,512,512,513,511,1681
20231106,090400,33999767,511,512,513,511,10375
20231106,090300,28687990,512,506,514,506,7250
20231106,090200,24974040,506,512,514,505,12596
20231106,090100,18572632,512,514,515,507,5811
20231106,090000,15590958,514,505,522,500,30530