stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185100,8164663760,673,673,673,673,10026
20231108,185000,8164663760,673,673,673,673,0
20231108,184900,8164663760,673,673,673,673,0
20231108,184800,8164663760,673,673,673,673,0
20231108,184700,8164663760,673,673,673,673,0
20231108,184600,8164663760,673,673,673,673,0
20231108,184500,8164663760,673,673,673,673,0
20231108,184400,8164663760,673,673,673,673,0
20231108,184300,8164663760,673,673,673,673,0
20231108,184200,8164663760,673,673,673,673,0
20231108,184100,8164663760,673,673,673,673,0
20231108,184000,8164663760,673,673,673,673,0
20231108,183900,8164663760,673,673,673,673,0
20231108,183800,8164663760,673,673,673,673,0
20231108,183700,8164663760,673,673,673,673,0
20231108,183600,8164663760,673,673,673,673,0
20231108,183500,8164663760,673,673,673,673,0
20231108,183400,8164663760,673,673,673,673,0
20231108,183300,8164663760,673,673,673,673,0
20231108,183200,8164663760,673,673,673,673,0
20231108,183100,8164663760,673,673,673,673,0
20231108,183000,8164663760,673,673,673,673,0
20231108,182900,8164663760,673,673,673,673,0
20231108,182800,8164663760,673,673,673,673,0
20231108,182700,8164663760,673,673,673,673,0
20231108,182600,8164663760,673,673,673,673,0
20231108,182500,8164663760,673,673,673,673,0
20231108,182400,8164663760,673,673,673,673,0
20231108,182300,8164663760,673,673,673,673,0
20231108,182200,8164663760,673,673,673,673,0
20231108,182100,8164663760,673,673,673,673,10026
20231108,182000,8164663760,673,673,673,673,0
20231108,181900,8164663760,673,673,673,673,0
20231108,181800,8164663760,673,673,673,673,0
20231108,181700,8164663760,673,673,673,673,0
20231108,181600,8164663760,673,673,673,673,0
20231108,181500,8164663760,673,673,673,673,0
20231108,181400,8164663760,673,673,673,673,0
20231108,181300,8164663760,673,673,673,673,0
20231108,181200,8164663760,673,673,673,673,0
20231108,181100,8164663760,673,673,673,673,0
20231108,181000,8164663760,673,673,673,673,0
20231108,180900,8164663760,673,673,673,673,0
20231108,180800,8164663760,673,673,673,673,0
20231108,180700,8164663760,673,673,673,673,0
20231108,180600,8164663760,673,673,673,673,0
20231108,180500,8164663760,673,673,673,673,0
20231108,180400,8164663760,673,673,673,673,0
20231108,180300,8164663760,673,673,673,673,0
20231108,180200,8164663760,673,673,673,673,0
20231108,180100,8164663760,673,673,673,673,0
20231108,180000,8164663760,673,673,673,673,0
20231108,175900,8164663760,673,673,673,673,0
20231108,175800,8164663760,673,673,673,673,0
20231108,175700,8164663760,673,673,673,673,0
20231108,175600,8164663760,673,673,673,673,0
20231108,175500,8164663760,673,673,673,673,0
20231108,175400,8164663760,673,673,673,673,0
20231108,175300,8164663760,673,673,673,673,0
20231108,175200,8164663760,673,673,673,673,0
20231108,175100,8164663760,673,673,673,673,10026
20231108,175000,8164663760,673,673,673,673,0
20231108,174900,8164663760,673,673,673,673,0
20231108,174800,8164663760,673,673,673,673,0
20231108,174700,8164663760,673,673,673,673,0
20231108,174600,8164663760,673,673,673,673,0
20231108,174500,8164663760,673,673,673,673,0
20231108,174400,8164663760,673,673,673,673,0
20231108,174300,8164663760,673,673,673,673,0
20231108,174200,8164663760,673,673,673,673,0
20231108,174100,8164663760,673,673,673,673,0
20231108,174000,8164663760,673,673,673,673,0
20231108,173900,8164663760,673,673,673,673,0
20231108,173800,8164663760,673,673,673,673,0
20231108,173700,8164663760,673,673,673,673,0
20231108,173600,8164663760,673,673,673,673,0
20231108,173500,8164663760,673,673,673,673,0
20231108,173400,8164663760,673,673,673,673,0
20231108,173300,8164663760,673,673,673,673,0
20231108,173200,8164663760,673,673,673,673,0
20231108,173100,8164663760,673,673,673,673,0
20231108,173000,8164663760,673,673,673,673,0
20231108,172900,8164663760,673,673,673,673,0
20231108,172800,8164663760,673,673,673,673,0
20231108,172700,8164663760,673,673,673,673,0
20231108,172600,8164663760,673,673,673,673,0
20231108,172500,8164663760,673,673,673,673,0
20231108,172400,8164663760,673,673,673,673,0
20231108,172300,8164663760,673,673,673,673,0
20231108,172200,8164663760,673,673,673,673,0
20231108,172100,8164663760,673,673,673,673,10026
20231108,172000,8164663760,673,673,673,673,0
20231108,171900,8164663760,673,673,673,673,0
20231108,171800,8164663760,673,673,673,673,0
20231108,171700,8164663760,673,673,673,673,0
20231108,171600,8164663760,673,673,673,673,0
20231108,171500,8164663760,673,673,673,673,0
20231108,171400,8164663760,673,673,673,673,0
20231108,171300,8164663760,673,673,673,673,0
20231108,171200,8164663760,673,673,673,673,0
20231108,171100,8164663760,673,673,673,673,0
20231108,171000,8164663760,673,673,673,673,0
20231108,170900,8164663760,673,673,673,673,0
20231108,170800,8164663760,673,673,673,673,0
20231108,170700,8164663760,673,673,673,673,0
20231108,170600,8164663760,673,673,673,673,0
20231108,170500,8164663760,673,673,673,673,0
20231108,170400,8164663760,673,673,673,673,0
20231108,170300,8164663760,673,673,673,673,0
20231108,170200,8164663760,673,673,673,673,0
20231108,170100,8164663760,673,673,673,673,0
20231108,170000,8164663760,673,673,673,673,0
20231108,165900,8164663760,673,673,673,673,0
20231108,165800,8164663760,673,673,673,673,0
20231108,165700,8164663760,673,673,673,673,0
20231108,165600,8164663760,673,673,673,673,0
20231108,165500,8164663760,673,673,673,673,0
20231108,165400,8164663760,673,673,673,673,0
20231108,165300,8164663760,673,673,673,673,0
20231108,165200,8164663760,673,673,673,673,0
20231108,165100,8164663760,673,673,673,673,10026
20231108,165000,8164663760,673,673,673,673,0
20231108,164900,8164663760,673,673,673,673,0
20231108,164800,8164663760,673,673,673,673,0
20231108,164700,8164663760,673,673,673,673,0
20231108,164600,8164663760,673,673,673,673,0
20231108,164500,8164663760,673,673,673,673,0
20231108,164400,8164663760,673,673,673,673,0
20231108,164300,8164663760,673,673,673,673,0
20231108,164200,8164663760,673,673,673,673,0
20231108,164100,8164663760,673,673,673,673,0
20231108,164000,8164663760,673,673,673,673,0
20231108,163900,8164663760,673,673,673,673,0
20231108,163800,8164663760,673,673,673,673,0
20231108,163700,8164663760,673,673,673,673,0
20231108,163600,8164663760,673,673,673,673,0
20231108,163500,8164663760,673,673,673,673,0
20231108,163400,8164663760,673,673,673,673,0
20231108,163300,8164663760,673,673,673,673,0
20231108,163200,8164663760,673,673,673,673,0
20231108,163100,8164663760,673,673,673,673,0
20231108,163000,8164663760,673,673,673,673,0
20231108,162900,8164663760,673,673,673,673,0
20231108,162800,8164663760,673,673,673,673,0
20231108,162700,8164663760,673,673,673,673,0
20231108,162600,8164663760,673,673,673,673,0
20231108,162500,8164663760,673,673,673,673,0
20231108,162400,8164663760,673,673,673,673,0
20231108,162300,8164663760,673,673,673,673,0
20231108,162200,8164663760,673,673,673,673,0
20231108,162100,8164663760,673,673,673,673,10026
20231108,162000,8164663760,673,673,673,673,0
20231108,161900,8164663760,673,673,673,673,0
20231108,161800,8164663760,673,673,673,673,0
20231108,161700,8164663760,673,673,673,673,0
20231108,161600,8164663760,673,673,673,673,0
20231108,161500,8164663760,673,673,673,673,0
20231108,161400,8164663760,673,673,673,673,0
20231108,161300,8164663760,673,673,673,673,0
20231108,161200,8164663760,673,673,673,673,0
20231108,161100,8164663760,673,673,673,673,0
20231108,161000,8164663760,673,673,673,673,0
20231108,160900,8164663760,673,673,673,673,0
20231108,160800,8164663760,673,673,673,673,0
20231108,160700,8164663760,673,673,673,673,0
20231108,160600,8164663760,673,673,673,673,0
20231108,160500,8164663760,673,673,673,673,0
20231108,160400,8164663760,673,673,673,673,0
20231108,160300,8164663760,673,673,673,673,0
20231108,160200,8164663760,673,673,673,673,0
20231108,160100,8164663760,673,673,673,673,0
20231108,160000,8164663760,673,673,673,673,0
20231108,155900,8164663760,673,673,673,673,0
20231108,155800,8164663760,673,673,673,673,0
20231108,155700,8164663760,673,673,673,673,0
20231108,155600,8164663760,673,673,673,673,0
20231108,155500,8164663760,673,673,673,673,0
20231108,155400,8164663760,673,673,673,673,0
20231108,155300,8164663760,673,673,673,673,0
20231108,155200,8164663760,673,673,673,673,0
20231108,155100,8164663760,673,673,673,673,10026
20231108,155000,8164663760,673,673,673,673,0
20231108,154900,8164663760,673,673,673,673,0
20231108,154800,8164663760,673,673,673,673,0
20231108,154700,8164663760,673,673,673,673,0
20231108,154600,8164663760,673,673,673,673,0
20231108,154500,8164663760,673,673,673,673,0
20231108,154400,8164663760,673,673,673,673,0
20231108,154300,8164663760,673,673,673,673,0
20231108,154200,8164663760,673,673,673,673,0
20231108,154100,8164663760,673,673,673,673,0
20231108,154000,8164663760,673,673,673,673,0
20231108,153900,8164663760,673,673,673,673,0
20231108,153800,8164663760,673,673,673,673,0
20231108,153700,8164663760,673,673,673,673,0
20231108,153600,8164663760,673,673,673,673,0
20231108,153500,8164663760,673,673,673,673,0
20231108,153400,8164663760,673,673,673,673,0
20231108,153300,8164663760,673,673,673,673,0
20231108,153200,8164663760,673,673,673,673,0
20231108,153100,8164663760,673,673,673,673,0
20231108,153000,8164663760,673,673,673,673,10026
20231108,152900,8157916262,673,673,673,673,0
20231108,152800,8157916262,673,673,673,673,0
20231108,152700,8157916262,673,673,673,673,0
20231108,152600,8157916262,673,673,673,673,0
20231108,152500,8157916262,673,673,673,673,0
20231108,152400,8157916262,673,673,673,673,0
20231108,152300,8157916262,673,673,673,673,0
20231108,152200,8157916262,673,673,673,673,0
20231108,152100,8157916262,673,673,673,673,0
20231108,152000,8157916262,673,673,673,673,0
20231108,151900,8157916262,673,669,673,669,32782
20231108,151800,8135879375,669,673,673,665,40163
20231108,151700,8108955528,673,673,673,667,157446
20231108,151600,8003135497,673,673,673,673,12432
20231108,151500,7994768761,673,667,673,666,40521
20231108,151400,7967594036,666,673,673,666,37038
20231108,151300,7942722047,673,670,673,666,35258
20231108,151200,7919116065,669,668,671,666,20737
20231108,151100,7905250041,668,673,673,666,44430
20231108,151000,7875622932,673,671,673,671,16024
20231108,150900,7864856735,670,672,672,668,27897
20231108,150800,7846170797,672,671,673,668,60236
20231108,150700,7805711644,669,669,671,668,22425
20231108,150600,7790693889,669,666,671,666,40768
20231108,150500,7763462144,666,667,669,665,51036
20231108,150400,7729477782,667,669,670,666,70374
20231108,150300,7682514106,669,672,672,667,36190
20231108,150200,7658294477,672,673,673,668,33669
20231108,150100,7635722469,673,672,673,671,19935
20231108,150000,7622307444,672,673,673,671,53951
20231108,145900,7586002989,673,672,673,670,65100
20231108,145800,7542213450,673,672,673,668,68906
20231108,145700,7495993730,672,673,673,668,340712
20231108,145600,7266982853,673,673,673,671,240062
20231108,145500,7105444314,673,669,673,668,173756
20231108,145400,6988805832,669,663,669,663,117258
20231108,145300,6910525569,660,663,664,659,59483
20231108,145200,6871140222,663,662,663,660,41551
20231108,145100,6843631038,663,665,666,661,35164
20231108,145000,6820288718,665,658,665,658,60462
20231108,144900,6780270871,658,662,662,655,19655
20231108,144800,6767317883,661,657,662,657,65032
20231108,144700,6724431527,657,657,658,656,13883
20231108,144600,6715310353,657,657,657,656,4026
20231108,144500,6712667013,657,657,658,656,8390
20231108,144400,6707157326,657,655,657,654,7936
20231108,144300,6701950032,655,654,655,652,2156
20231108,144200,6700539914,651,656,656,651,1732
20231108,144100,6699403757,656,654,656,650,5942
20231108,144000,6695536856,654,658,658,650,18326
20231108,143900,6683550303,658,659,659,657,5939
20231108,143800,6679645443,659,658,659,658,8298
20231108,143700,6674182489,659,657,659,657,22037
20231108,143600,6659667988,657,657,658,656,28471
20231108,143500,6640962235,657,655,657,655,5971
20231108,143400,6637043692,656,655,656,654,8540
20231108,143300,6631456147,655,653,656,650,4305
20231108,143200,6628641296,650,657,657,650,11293
20231108,143100,6621283681,657,658,658,653,11494
20231108,143000,6613721746,658,654,659,649,50969
20231108,142900,6580307787,655,653,655,653,3518
20231108,142800,6578006779,653,653,655,653,10492
20231108,142700,6571155301,653,656,656,652,5340
20231108,142600,6567665262,655,657,659,655,37269
20231108,142500,6543159375,655,646,657,645,19487
20231108,142400,6530555163,646,654,654,645,26607
20231108,142300,6513275953,655,657,657,655,11469
20231108,142200,6505752429,657,656,658,656,13934
20231108,142100,6496609971,656,657,658,654,12937
20231108,142000,6488115892,658,661,661,657,19965
20231108,141900,6474946587,660,658,661,658,31887
20231108,141800,6453922130,658,662,663,657,49437
20231108,141700,6421294587,662,661,665,657,59610
20231108,141600,6381832250,661,666,666,650,61498
20231108,141500,6341326628,665,656,670,649,127959
20231108,141400,6257034667,655,648,656,648,66105
20231108,141300,6213926154,649,644,649,643,25795
20231108,141200,6197251638,644,646,646,642,14302
20231108,141100,6188061073,643,643,647,640,18127
20231108,141000,6176411915,643,643,648,642,15600
20231108,140900,6166383334,643,647,649,643,31048
20231108,140800,6146381421,645,648,648,643,31647
20231108,140700,6125966399,648,650,651,644,33248
20231108,140600,6104414315,650,643,650,642,53805
20231108,140500,6069585245,642,638,642,637,23426
20231108,140400,6054586250,639,637,642,632,30157
20231108,140300,6035377079,637,648,648,630,84963
20231108,140200,5980996551,648,649,650,647,38712
20231108,140100,5955917095,649,649,651,645,79594
20231108,140000,5904297428,650,649,650,641,155303
20231108,135900,5804010312,646,645,650,643,72340
20231108,135800,5757091143,644,651,652,642,92599
20231108,135700,5697108543,651,641,651,639,158826
20231108,135600,5594584095,641,671,673,613,912808
20231108,135500,4994508344,671,671,672,670,20502
20231108,135400,4980753596,671,671,673,671,55407
20231108,135300,4943536940,672,671,673,670,151174
20231108,135200,4841906512,671,673,673,669,134391
20231108,135100,4751578001,672,672,673,667,149286
20231108,135000,4651401611,672,663,673,663,541206
20231108,134900,4288326440,662,653,663,652,69374
20231108,134800,4242707187,653,650,653,648,11140
20231108,134700,4235459998,650,646,650,646,4648
20231108,134600,4232448391,645,648,648,644,31165
20231108,134500,4212264237,648,648,651,643,27890
20231108,134400,4194170170,648,646,649,646,9412
20231108,134300,4188078995,646,651,651,642,55419
20231108,134200,4152334855,650,650,651,646,42181
20231108,134100,4124982559,650,648,657,644,83562
20231108,134000,4070744103,645,659,660,643,88778
20231108,133900,4013067422,658,663,663,657,31730
20231108,133800,3992114620,663,661,670,661,232117
20231108,133700,3837578934,662,653,662,653,249627
20231108,133600,3673172294,653,652,653,650,25342
20231108,133500,3656652146,651,653,654,651,4446
20231108,133400,3653755435,653,655,655,651,20415
20231108,133300,3640439154,656,647,658,646,58154
20231108,133200,3602484454,646,652,653,646,55613
20231108,133100,3566338347,651,647,653,647,57042
20231108,133000,3529178738,647,651,656,647,134050
20231108,132900,3441883992,650,643,651,643,50588
20231108,132800,3409137526,644,644,644,641,17070
20231108,132700,3398161280,641,637,645,636,73536
20231108,132600,3350896394,636,634,637,633,36779
20231108,132500,3327524211,635,630,635,630,72662
20231108,132400,3281486133,633,628,633,628,5173
20231108,132300,3278226623,628,626,629,625,3208
20231108,132200,3276215781,623,633,634,622,23623
20231108,132100,3261384916,632,634,637,632,18038
20231108,132000,3249935622,634,633,634,632,15707
20231108,131900,3239979616,633,631,634,630,14773
20231108,131800,3230645291,634,630,635,629,27508
20231108,131700,3213255159,629,631,633,627,5497
20231108,131600,3209790444,631,624,631,623,37950
20231108,131500,3185994364,625,623,625,623,2157
20231108,131400,3184648801,624,624,625,623,4967
20231108,131300,3181550293,625,625,627,623,7618
20231108,131200,3176793390,625,626,627,624,4706
20231108,131100,3173850383,625,625,626,624,9888
20231108,131000,3167676124,626,627,627,624,10620
20231108,130900,3161041056,626,627,630,626,8431
20231108,130800,3155754913,627,631,631,627,5053
20231108,130700,3152585354,627,635,635,627,7300
20231108,130600,3147989861,634,627,634,627,30592
20231108,130500,3128710376,628,622,628,622,1929
20231108,130400,3127503849,621,628,629,621,3793
20231108,130300,3125137560,626,628,630,626,9483
20231108,130200,3119177422,628,625,628,625,14136
20231108,130100,3110314972,625,622,629,622,26809
20231108,130000,3093556983,621,617,621,617,2271
20231108,125900,3092152814,617,616,621,616,8013
20231108,125800,3087192537,616,620,621,615,23242
20231108,125700,3072839790,622,615,637,612,46157
20231108,125600,3044128768,615,610,628,610,41242
20231108,125500,3018695092,610,607,610,607,6078
20231108,125400,3014999185,612,606,613,605,12760
20231108,125300,3007242743,607,607,608,606,15736
20231108,125200,2997692271,607,602,608,602,16323
20231108,125100,2987810891,601,602,603,599,34775
20231108,125000,2966915545,603,603,611,600,45508
20231108,124900,2939451533,603,604,606,597,120671
20231108,124800,2867096095,604,627,627,601,90522
20231108,124700,2811922278,621,642,645,620,62833
20231108,124600,2771948265,641,653,653,640,81976
20231108,124500,2719132983,653,650,654,649,31531
20231108,124400,2698579251,650,650,651,646,65182
20231108,124300,2656242846,650,641,650,641,91763
20231108,124200,2596858892,642,640,642,640,17220
20231108,124100,2585809583,639,639,642,639,15010
20231108,124000,2576199343,641,642,642,640,13429
20231108,123900,2567588935,643,640,643,638,23768
20231108,123800,2552367006,639,637,640,637,30782
20231108,123700,2532698673,637,640,640,637,20149
20231108,123600,2519840285,639,638,640,635,22511
20231108,123500,2505503320,637,642,643,637,61029
20231108,123400,2466436934,643,642,645,641,28879
20231108,123300,2447858371,642,644,645,642,28034
20231108,123200,2429828381,644,647,647,644,19322
20231108,123100,2417366196,647,644,649,642,22644
20231108,123000,2402739622,642,653,654,642,135385
20231108,122900,2314864515,652,641,660,641,143001
20231108,122800,2221882103,640,655,662,638,192208
20231108,122700,2096540776,655,646,659,637,349333
20231108,122600,1870861817,637,637,637,637,0
20231108,122500,1870861817,637,637,637,637,0
20231108,122400,1870861817,637,607,637,606,268063
20231108,122300,1703529562,607,604,607,603,4392
20231108,122200,1700874245,604,603,606,601,12193
20231108,122100,1693511728,601,596,601,596,11155
20231108,122000,1686818079,596,597,597,594,7895
20231108,121900,1682114887,597,598,598,596,4422
20231108,121800,1679479187,598,598,600,594,15379
20231108,121700,1670330931,595,600,600,595,6313
20231108,121600,1666558741,600,592,603,592,22375
20231108,121500,1653210849,595,593,597,592,22251
20231108,121400,1639996892,593,604,604,593,53321
20231108,121300,1607986927,601,608,611,601,15999
20231108,121200,1598319813,608,611,612,608,69604
20231108,121100,1555931430,611,611,616,608,44024
20231108,121000,1528997621,611,604,611,602,92457
20231108,120900,1472834607,601,608,608,600,33330
20231108,120800,1452801055,608,607,610,602,43519
20231108,120700,1426385985,607,592,619,592,171801
20231108,120600,1322497628,592,592,594,588,29915
20231108,120500,1304792017,592,589,595,581,74210
20231108,120400,1261192137,588,589,591,583,23124
20231108,120300,1247643247,590,586,590,582,33283
20231108,120200,1228128340,590,592,592,581,41657
20231108,120100,1203666440,596,587,598,582,35005
20231108,120000,1183155028,587,597,597,587,23328
20231108,115900,1169317218,597,601,605,588,193046
20231108,115800,1053905440,602,578,602,577,111266
20231108,115700,988274476,578,594,596,578,69196
20231108,115600,947908483,594,595,606,592,164065
20231108,115500,849612326,595,584,600,583,229407
20231108,115400,712629285,589,585,597,581,158728
20231108,115300,619093911,583,580,590,579,209568
20231108,115200,496950742,576,576,576,576,0
20231108,115100,496950742,576,576,576,576,0
20231108,115000,496950742,576,574,576,572,21798
20231108,114900,484408515,573,570,574,570,26208
20231108,114800,469402281,569,570,572,569,21109
20231108,114700,457354601,571,563,571,563,32471
20231108,114600,438889939,563,566,567,562,3842
20231108,114500,436715477,567,564,567,564,6092
20231108,114400,433267339,564,564,564,564,2385
20231108,114300,431922199,564,562,564,562,8429
20231108,114200,427178663,561,560,561,560,74
20231108,114100,427137151,560,560,560,560,296
20231108,114000,426971391,562,561,562,561,3793
20231108,113900,424843508,561,561,561,561,57
20231108,113800,424811531,560,557,560,557,2677
20231108,113700,423314598,557,557,557,557,1
20231108,113600,423314041,557,557,557,557,66
20231108,113500,423277279,553,553,553,553,0
20231108,113400,423277279,553,557,558,553,5122
20231108,113300,420422593,558,558,558,557,155
20231108,113200,420336105,553,553,553,553,0
20231108,113100,420336105,553,553,553,553,0
20231108,113000,420336105,553,553,553,553,501
20231108,112900,420059052,553,553,553,553,0
20231108,112800,420059052,553,550,553,550,575
20231108,112700,419742577,553,550,553,548,5151
20231108,112600,416915792,550,550,550,550,856
20231108,112500,416444992,550,550,550,550,1
20231108,112400,416444442,552,553,553,552,34
20231108,112300,416425673,550,550,550,550,1
20231108,112200,416425123,550,553,553,550,10589
20231108,112100,410600987,553,553,553,553,0
20231108,112000,410600987,553,553,553,548,12173
20231108,111900,403917392,554,554,554,554,404
20231108,111800,403693576,554,555,555,554,118
20231108,111700,403628104,555,555,555,555,100
20231108,111600,403572604,555,555,555,555,0
20231108,111500,403572604,555,555,555,555,1400
20231108,111400,402795604,555,555,555,555,100
20231108,111300,402740104,554,554,554,554,513
20231108,111200,402455902,554,554,554,554,1230
20231108,111100,401774482,554,555,555,554,1007
20231108,111000,401215604,556,556,556,556,800
20231108,110900,400770804,559,559,559,559,0
20231108,110800,400770804,559,559,559,559,1
20231108,110700,400770245,559,555,559,555,2142
20231108,110600,399575523,555,553,555,553,706
20231108,110500,399184533,553,553,553,553,239
20231108,110400,399052366,554,554,554,553,22
20231108,110300,399040179,554,556,556,554,3585
20231108,110200,397049874,556,557,557,555,13909
20231108,110100,389326022,559,559,559,559,1
20231108,110000,389325463,557,559,559,557,8742
20231108,105900,384453819,559,559,559,559,1
20231108,105800,384453260,561,561,561,561,1
20231108,105700,384452699,561,559,561,559,146
20231108,105600,384370976,561,561,561,561,445
20231108,105500,384121331,561,562,562,561,152
20231108,105400,384036058,562,562,562,562,61
20231108,105300,384001776,562,562,562,562,3556
20231108,105200,382003304,562,562,562,562,25
20231108,105100,381989254,562,558,562,558,2
20231108,105000,381988134,562,557,562,556,1111
20231108,104900,381369445,560,556,560,556,6523
20231108,104800,377718950,556,556,556,556,201
20231108,104700,377607194,556,556,558,556,17
20231108,104600,377597740,556,556,556,556,1
20231108,104500,377597184,556,559,559,555,4789
20231108,104400,374932138,559,558,559,558,12
20231108,104300,374925438,555,554,557,554,647
20231108,104200,374565732,556,557,557,556,1016
20231108,104100,374000206,559,561,561,559,8254
20231108,104000,369378317,562,562,562,560,141
20231108,103900,369299325,559,564,564,557,7424
20231108,103800,365123930,564,564,564,564,5
20231108,103700,365121110,564,561,564,561,2356
20231108,103600,363798536,561,564,565,561,2025
20231108,103500,362655168,564,565,565,564,673
20231108,103400,362275196,565,564,565,563,6278
20231108,103300,358732246,565,552,565,552,9387
20231108,103200,353472405,552,554,554,546,15680
20231108,103100,344803178,554,555,555,554,7999
20231108,103000,340363879,557,557,557,557,44
20231108,102900,340339371,557,557,557,557,21
20231108,102800,340327674,557,558,558,557,1203
20231108,102700,339657527,557,557,557,557,3
20231108,102600,339655856,557,556,557,556,569
20231108,102500,339339018,556,556,556,555,1000
20231108,102400,338783418,557,555,557,554,9043
20231108,102300,333762942,555,555,557,555,935
20231108,102200,333243327,555,560,561,555,10554
20231108,102100,327372126,561,565,565,561,2962
20231108,102000,325701384,565,566,566,561,1286
20231108,101900,324976690,565,563,565,555,13269
20231108,101800,317494727,561,560,561,560,4053
20231108,101700,315222829,560,558,560,558,13651
20231108,101600,307587863,555,557,558,555,5658
20231108,101500,304431748,555,560,561,555,12548
20231108,101400,297439093,561,562,562,560,4286
20231108,101300,295033289,562,565,565,561,1799
20231108,101200,294022665,565,565,566,565,2040
20231108,101100,292869050,565,564,565,562,9523
20231108,101000,287496845,565,567,567,562,11810
20231108,100900,280809783,567,563,567,563,37356
20231108,100800,259687939,563,561,564,561,18374
20231108,100700,249355830,561,560,562,551,3424
20231108,100600,247438237,560,556,563,550,31472
20231108,100500,229880129,556,550,556,548,2858
20231108,100400,228308179,550,555,557,544,12433
20231108,100300,221444732,554,554,555,554,12952
20231108,100200,214261390,554,555,555,550,2110
20231108,100100,213091377,555,545,555,542,12272
20231108,100000,206337145,545,544,545,543,7572
20231108,095900,202222162,545,550,550,545,9606
20231108,095800,196983882,550,551,551,550,10439
20231108,095700,191233969,552,553,554,551,2560
20231108,095600,189820779,552,554,554,552,3272
20231108,095500,188008543,554,550,554,550,205
20231108,095400,187895230,550,550,554,550,502
20231108,095300,187619122,546,546,550,546,2079
20231108,095200,186482056,543,543,546,543,978
20231108,095100,185948201,543,545,546,541,1143
20231108,095000,185326198,541,551,551,541,8862
20231108,094900,180489313,552,559,559,552,9094
20231108,094800,175420236,559,561,564,559,21778
20231108,094700,163189486,561,555,561,555,10414
20231108,094600,157377668,556,556,556,551,396
20231108,094500,157157497,550,554,557,550,4854
20231108,094400,154472355,554,550,565,550,35185
20231108,094300,134900093,550,541,550,541,36388
20231108,094200,114983066,541,538,542,538,9134
20231108,094100,110045622,538,539,539,538,4497
20231108,094000,107623809,539,538,539,537,2046
20231108,093900,106521061,539,539,539,539,3011
20231108,093800,104898132,539,539,539,539,800
20231108,093700,104466932,539,540,540,539,3
20231108,093600,104465314,539,538,539,538,2807
20231108,093500,102953662,538,540,540,538,1306
20231108,093400,102251027,540,539,540,539,1343
20231108,093300,101527096,540,540,540,538,292
20231108,093200,101369519,540,541,541,538,8013
20231108,093100,97047490,541,537,541,537,26370
20231108,093000,82855324,536,536,537,536,1601
20231108,092900,81995688,536,536,537,535,13214
20231108,092800,74912238,536,534,537,534,21032
20231108,092700,63664056,533,532,533,532,23492
20231108,092600,51159854,531,530,531,530,2604
20231108,092500,49778531,530,530,530,530,200
20231108,092400,49672531,530,530,530,530,0
20231108,092300,49672531,530,530,530,530,200
20231108,092200,49566531,526,530,530,526,8039
20231108,092100,45306015,529,529,529,529,634
20231108,092000,44970629,529,529,529,526,155
20231108,091900,44888856,529,527,530,527,10013
20231108,091800,39588879,528,528,528,528,2
20231108,091700,39587823,527,527,527,527,1
20231108,091600,39587296,526,525,526,525,12
20231108,091500,39580988,524,524,524,524,1
20231108,091400,39580464,524,526,526,524,1219
20231108,091300,38940670,526,529,529,525,3429
20231108,091200,37127423,529,528,529,525,7123
20231108,091100,33359376,528,529,530,522,5220
20231108,091000,30616663,530,534,534,529,5477
20231108,090900,27713507,534,535,535,532,4620
20231108,090800,25251457,535,533,536,533,5888
20231108,090700,22103476,532,531,533,529,5040
20231108,090600,19419020,529,528,530,528,5052
20231108,090500,16745450,528,525,529,525,8608
20231108,090400,12200678,524,523,524,522,637
20231108,090300,11867333,521,522,527,521,10010
20231108,090200,6595947,522,521,522,521,5150
20231108,090100,3910241,523,523,523,521,1455
20231108,090000,3149288,523,524,525,523,6012