stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190300,1119166140,810,810,810,810,16139
20231107,190200,1119166140,810,810,810,810,0
20231107,190100,1119166140,810,810,810,810,0
20231107,190000,1119166140,810,810,810,810,0
20231107,185900,1119166140,810,810,810,810,0
20231107,185800,1119166140,810,810,810,810,0
20231107,185700,1119166140,810,810,810,810,0
20231107,185600,1119166140,810,810,810,810,0
20231107,185500,1119166140,810,810,810,810,0
20231107,185400,1119166140,810,810,810,810,0
20231107,185300,1119166140,810,810,810,810,0
20231107,185200,1119166140,810,810,810,810,0
20231107,185100,1119166140,810,810,810,810,0
20231107,185000,1119166140,810,810,810,810,0
20231107,184900,1119166140,810,810,810,810,0
20231107,184800,1119166140,810,810,810,810,0
20231107,184700,1119166140,810,810,810,810,0
20231107,184600,1119166140,810,810,810,810,0
20231107,184500,1119166140,810,810,810,810,0
20231107,184400,1119166140,810,810,810,810,0
20231107,184300,1119166140,810,810,810,810,0
20231107,184200,1119166140,810,810,810,810,0
20231107,184100,1119166140,810,810,810,810,0
20231107,184000,1119166140,810,810,810,810,0
20231107,183900,1119166140,810,810,810,810,0
20231107,183800,1119166140,810,810,810,810,0
20231107,183700,1119166140,810,810,810,810,0
20231107,183600,1119166140,810,810,810,810,0
20231107,183500,1119166140,810,810,810,810,0
20231107,183400,1119166140,810,810,810,810,0
20231107,183300,1119166140,810,810,810,810,16139
20231107,183200,1119166140,810,810,810,810,0
20231107,183100,1119166140,810,810,810,810,0
20231107,183000,1119166140,810,810,810,810,0
20231107,182900,1119166140,810,810,810,810,0
20231107,182800,1119166140,810,810,810,810,0
20231107,182700,1119166140,810,810,810,810,0
20231107,182600,1119166140,810,810,810,810,0
20231107,182500,1119166140,810,810,810,810,0
20231107,182400,1119166140,810,810,810,810,0
20231107,182300,1119166140,810,810,810,810,0
20231107,182200,1119166140,810,810,810,810,0
20231107,182100,1119166140,810,810,810,810,0
20231107,182000,1119166140,810,810,810,810,0
20231107,181900,1119166140,810,810,810,810,0
20231107,181800,1119166140,810,810,810,810,0
20231107,181700,1119166140,810,810,810,810,0
20231107,181600,1119166140,810,810,810,810,0
20231107,181500,1119166140,810,810,810,810,0
20231107,181400,1119166140,810,810,810,810,0
20231107,181300,1119166140,810,810,810,810,0
20231107,181200,1119166140,810,810,810,810,0
20231107,181100,1119166140,810,810,810,810,0
20231107,181000,1119166140,810,810,810,810,0
20231107,180900,1119166140,810,810,810,810,0
20231107,180800,1119166140,810,810,810,810,0
20231107,180700,1119166140,810,810,810,810,0
20231107,180600,1119166140,810,810,810,810,0
20231107,180500,1119166140,810,810,810,810,0
20231107,180400,1119166140,810,810,810,810,0
20231107,180300,1119166140,810,810,810,810,16139
20231107,180200,1119166140,810,810,810,810,0
20231107,180100,1119166140,810,810,810,810,0
20231107,180000,1119166140,810,810,810,810,0
20231107,175900,1119166140,810,810,810,810,0
20231107,175800,1119166140,810,810,810,810,0
20231107,175700,1119166140,810,810,810,810,0
20231107,175600,1119166140,810,810,810,810,0
20231107,175500,1119166140,810,810,810,810,0
20231107,175400,1119166140,810,810,810,810,0
20231107,175300,1119166140,810,810,810,810,0
20231107,175200,1119166140,810,810,810,810,0
20231107,175100,1119166140,810,810,810,810,0
20231107,175000,1119166140,810,810,810,810,0
20231107,174900,1119166140,810,810,810,810,0
20231107,174800,1119166140,810,810,810,810,0
20231107,174700,1119166140,810,810,810,810,0
20231107,174600,1119166140,810,810,810,810,0
20231107,174500,1119166140,810,810,810,810,0
20231107,174400,1119166140,810,810,810,810,0
20231107,174300,1119166140,810,810,810,810,0
20231107,174200,1119166140,810,810,810,810,0
20231107,174100,1119166140,810,810,810,810,0
20231107,174000,1119166140,810,810,810,810,0
20231107,173900,1119166140,810,810,810,810,0
20231107,173800,1119166140,810,810,810,810,0
20231107,173700,1119166140,810,810,810,810,0
20231107,173600,1119166140,810,810,810,810,0
20231107,173500,1119166140,810,810,810,810,0
20231107,173400,1119166140,810,810,810,810,0
20231107,173300,1119166140,810,810,810,810,16139
20231107,173200,1119166140,810,810,810,810,0
20231107,173100,1119166140,810,810,810,810,0
20231107,173000,1119166140,810,810,810,810,0
20231107,172900,1119166140,810,810,810,810,0
20231107,172800,1119166140,810,810,810,810,0
20231107,172700,1119166140,810,810,810,810,0
20231107,172600,1119166140,810,810,810,810,0
20231107,172500,1119166140,810,810,810,810,0
20231107,172400,1119166140,810,810,810,810,0
20231107,172300,1119166140,810,810,810,810,0
20231107,172200,1119166140,810,810,810,810,0
20231107,172100,1119166140,810,810,810,810,0
20231107,172000,1119166140,810,810,810,810,0
20231107,171900,1119166140,810,810,810,810,0
20231107,171800,1119166140,810,810,810,810,0
20231107,171700,1119166140,810,810,810,810,0
20231107,171600,1119166140,810,810,810,810,0
20231107,171500,1119166140,810,810,810,810,0
20231107,171400,1119166140,810,810,810,810,0
20231107,171300,1119166140,810,810,810,810,0
20231107,171200,1119166140,810,810,810,810,0
20231107,171100,1119166140,810,810,810,810,0
20231107,171000,1119166140,810,810,810,810,0
20231107,170900,1119166140,810,810,810,810,0
20231107,170800,1119166140,810,810,810,810,0
20231107,170700,1119166140,810,810,810,810,0
20231107,170600,1119166140,810,810,810,810,0
20231107,170500,1119166140,810,810,810,810,0
20231107,170400,1119166140,810,810,810,810,0
20231107,170300,1119166140,810,810,810,810,16139
20231107,170200,1119166140,810,810,810,810,0
20231107,170100,1119166140,810,810,810,810,0
20231107,170000,1119166140,810,810,810,810,0
20231107,165900,1119166140,810,810,810,810,0
20231107,165800,1119166140,810,810,810,810,0
20231107,165700,1119166140,810,810,810,810,0
20231107,165600,1119166140,810,810,810,810,0
20231107,165500,1119166140,810,810,810,810,0
20231107,165400,1119166140,810,810,810,810,0
20231107,165300,1119166140,810,810,810,810,0
20231107,165200,1119166140,810,810,810,810,0
20231107,165100,1119166140,810,810,810,810,0
20231107,165000,1119166140,810,810,810,810,0
20231107,164900,1119166140,810,810,810,810,0
20231107,164800,1119166140,810,810,810,810,0
20231107,164700,1119166140,810,810,810,810,0
20231107,164600,1119166140,810,810,810,810,0
20231107,164500,1119166140,810,810,810,810,0
20231107,164400,1119166140,810,810,810,810,0
20231107,164300,1119166140,810,810,810,810,0
20231107,164200,1119166140,810,810,810,810,0
20231107,164100,1119166140,810,810,810,810,0
20231107,164000,1119166140,810,810,810,810,0
20231107,163900,1119166140,810,810,810,810,0
20231107,163800,1119166140,810,810,810,810,0
20231107,163700,1119166140,810,810,810,810,0
20231107,163600,1119166140,810,810,810,810,0
20231107,163500,1119166140,810,810,810,810,0
20231107,163400,1119166140,810,810,810,810,0
20231107,163300,1119166140,810,810,810,810,16139
20231107,163200,1119166140,810,810,810,810,0
20231107,163100,1119166140,810,810,810,810,0
20231107,163000,1119166140,810,810,810,810,0
20231107,162900,1119166140,810,810,810,810,0
20231107,162800,1119166140,810,810,810,810,0
20231107,162700,1119166140,810,810,810,810,0
20231107,162600,1119166140,810,810,810,810,0
20231107,162500,1119166140,810,810,810,810,0
20231107,162400,1119166140,810,810,810,810,0
20231107,162300,1119166140,810,810,810,810,0
20231107,162200,1119166140,810,810,810,810,0
20231107,162100,1119166140,810,810,810,810,0
20231107,162000,1119166140,810,810,810,810,0
20231107,161900,1119166140,810,810,810,810,0
20231107,161800,1119166140,810,810,810,810,0
20231107,161700,1119166140,810,810,810,810,0
20231107,161600,1119166140,810,810,810,810,0
20231107,161500,1119166140,810,810,810,810,0
20231107,161400,1119166140,810,810,810,810,0
20231107,161300,1119166140,810,810,810,810,0
20231107,161200,1119166140,810,810,810,810,0
20231107,161100,1119166140,810,810,810,810,0
20231107,161000,1119166140,810,810,810,810,0
20231107,160900,1119166140,810,810,810,810,0
20231107,160800,1119166140,810,810,810,810,0
20231107,160700,1119166140,810,810,810,810,0
20231107,160600,1119166140,810,810,810,810,0
20231107,160500,1119166140,810,810,810,810,0
20231107,160400,1119166140,810,810,810,810,0
20231107,160300,1119166140,810,810,810,810,16139
20231107,160200,1119166140,810,810,810,810,0
20231107,160100,1119166140,810,810,810,810,0
20231107,160000,1119166140,810,810,810,810,0
20231107,155900,1119166140,810,810,810,810,0
20231107,155800,1119166140,810,810,810,810,0
20231107,155700,1119166140,810,810,810,810,0
20231107,155600,1119166140,810,810,810,810,0
20231107,155500,1119166140,810,810,810,810,0
20231107,155400,1119166140,810,810,810,810,0
20231107,155300,1119166140,810,810,810,810,0
20231107,155200,1119166140,810,810,810,810,0
20231107,155100,1119166140,810,810,810,810,0
20231107,155000,1119166140,810,810,810,810,0
20231107,154900,1119166140,810,810,810,810,0
20231107,154800,1119166140,810,810,810,810,0
20231107,154700,1119166140,810,810,810,810,0
20231107,154600,1119166140,810,810,810,810,0
20231107,154500,1119166140,810,810,810,810,0
20231107,154400,1119166140,810,810,810,810,0
20231107,154300,1119166140,810,810,810,810,0
20231107,154200,1119166140,810,810,810,810,0
20231107,154100,1119166140,810,810,810,810,0
20231107,154000,1119166140,810,810,810,810,0
20231107,153900,1119166140,810,810,810,810,0
20231107,153800,1119166140,810,810,810,810,0
20231107,153700,1119166140,810,810,810,810,0
20231107,153600,1119166140,810,810,810,810,0
20231107,153500,1119166140,810,810,810,810,0
20231107,153400,1119166140,810,810,810,810,0
20231107,153300,1119166140,810,810,810,810,16139
20231107,153200,1119166140,810,810,810,810,0
20231107,153100,1119166140,810,810,810,810,0
20231107,153000,1119166140,810,810,810,810,16139
20231107,152900,1106093550,818,818,818,818,0
20231107,152800,1106093550,818,818,818,818,0
20231107,152700,1106093550,818,818,818,818,0
20231107,152600,1106093550,818,818,818,818,0
20231107,152500,1106093550,818,818,818,818,0
20231107,152400,1106093550,818,818,818,818,0
20231107,152300,1106093550,818,818,818,818,0
20231107,152200,1106093550,818,818,818,818,0
20231107,152100,1106093550,818,818,818,818,0
20231107,152000,1106093550,818,818,818,818,0
20231107,151900,1106093550,818,816,818,816,2744
20231107,151800,1103852111,817,813,817,813,5307
20231107,151700,1099528961,813,811,813,810,8680
20231107,151600,1092493023,810,811,811,806,2115
20231107,151500,1090787977,811,811,811,811,0
20231107,151400,1090787977,811,811,811,811,1
20231107,151300,1090787166,810,810,810,810,20
20231107,151200,1090770966,811,810,811,810,101
20231107,151100,1090689155,810,806,810,806,36
20231107,151000,1090660135,806,810,810,806,60
20231107,150900,1090611555,810,810,810,810,100
20231107,150800,1090530555,811,811,811,811,420
20231107,150700,1090189935,811,809,811,809,1001
20231107,150600,1089379193,805,808,808,804,1500
20231107,150500,1088172357,808,808,808,808,0
20231107,150400,1088172357,808,809,809,808,39
20231107,150300,1088140825,810,810,810,810,0
20231107,150200,1088140825,810,807,810,807,5
20231107,150100,1088136787,807,804,807,804,12022
20231107,150000,1078458638,803,804,804,803,1690
20231107,145900,1077101564,804,805,805,804,2959
20231107,145800,1074722362,805,806,806,805,6382
20231107,145700,1069583839,805,805,805,805,330
20231107,145600,1069318189,806,807,807,806,3845
20231107,145500,1066217545,807,807,807,807,0
20231107,145400,1066217545,807,808,808,807,4000
20231107,145300,1062989543,808,808,808,808,719
20231107,145200,1062408591,808,809,809,808,6000
20231107,145100,1057560582,809,809,809,809,5
20231107,145000,1057556537,809,809,809,809,0
20231107,144900,1057556537,809,809,809,809,0
20231107,144800,1057556537,809,809,809,809,1233
20231107,144700,1056559040,809,810,810,809,3
20231107,144600,1056556612,809,809,809,809,0
20231107,144500,1056556612,809,809,809,809,0
20231107,144400,1056556612,809,809,809,809,0
20231107,144300,1056556612,809,809,809,809,0
20231107,144200,1056556612,809,812,812,809,1200
20231107,144100,1055584780,815,815,815,815,0
20231107,144000,1055584780,815,815,815,815,0
20231107,143900,1055584780,815,815,815,815,0
20231107,143800,1055584780,815,813,815,813,600
20231107,143700,1055096573,813,810,813,810,700
20231107,143600,1054528791,808,808,808,808,0
20231107,143500,1054528791,808,808,808,808,2000
20231107,143400,1052912791,808,808,808,808,1000
20231107,143300,1052104791,808,808,808,808,12
20231107,143200,1052095095,815,810,815,810,10007
20231107,143100,1043953717,811,806,811,806,12
20231107,143000,1043944040,812,812,812,812,49
20231107,142900,1043904252,813,813,814,813,776
20231107,142800,1043273286,815,815,815,815,0
20231107,142700,1043273286,815,808,815,806,18853
20231107,142600,1028044438,808,808,808,808,0
20231107,142500,1028044438,808,808,808,808,289
20231107,142400,1027810926,808,809,809,808,2442
20231107,142300,1025837558,810,810,810,810,19
20231107,142200,1025822168,810,810,810,810,88
20231107,142100,1025750888,809,809,809,809,0
20231107,142000,1025750888,809,810,810,809,1001
20231107,141900,1024941078,809,809,809,809,3025
20231107,141800,1022493853,811,812,812,811,2
20231107,141700,1022492230,810,810,810,809,101
20231107,141600,1022410421,812,812,812,812,10
20231107,141500,1022402301,812,812,812,812,1
20231107,141400,1022401489,809,809,809,809,8210
20231107,141300,1015759599,809,809,809,809,100
20231107,141200,1015678699,807,807,807,807,700
20231107,141100,1015113799,807,807,807,807,9
20231107,141000,1015106536,807,807,807,807,1000
20231107,140900,1014299536,807,810,810,807,2448
20231107,140800,1012320206,810,810,810,810,0
20231107,140700,1012320206,810,810,810,810,1050
20231107,140600,1011469706,809,809,809,809,0
20231107,140500,1011469706,809,810,810,809,1081
20231107,140400,1010594098,810,813,813,810,8232
20231107,140300,1003920158,813,818,818,813,6435
20231107,140200,998676298,821,821,821,821,0
20231107,140100,998676298,821,814,821,814,2790
20231107,140000,996400090,814,815,815,814,2011
20231107,135900,994762418,824,817,824,817,947
20231107,135800,993988712,826,826,826,826,20
20231107,135700,993972192,828,815,828,815,34000
20231107,135600,966252388,818,815,818,815,111
20231107,135500,966161773,815,815,815,815,0
20231107,135400,966161773,815,815,815,815,428
20231107,135300,965812953,815,815,815,815,350
20231107,135200,965527703,815,821,825,815,6007
20231107,135100,960574239,825,825,825,825,2
20231107,135000,960572589,828,820,828,819,9725
20231107,134900,952540843,823,822,823,821,1010
20231107,134800,951710630,822,821,822,821,6
20231107,134700,951705703,814,821,821,814,2
20231107,134600,951704068,821,821,821,821,30
20231107,134500,951679438,823,823,823,823,0
20231107,134400,951679438,823,823,823,823,1002
20231107,134300,950854792,824,824,824,824,0
20231107,134200,950854792,824,824,824,824,0
20231107,134100,950854792,824,823,824,823,245
20231107,134000,950653156,823,822,823,822,663
20231107,133900,950107974,821,821,821,821,3412
20231107,133800,947306722,822,822,823,822,41
20231107,133700,947273018,822,819,822,819,11003
20231107,133600,938243877,819,815,819,815,17000
20231107,133500,924356272,811,814,814,811,5000
20231107,133400,920299637,815,815,815,815,10
20231107,133300,920291487,815,815,815,815,0
20231107,133200,920291487,815,812,815,812,6
20231107,133100,920286609,811,812,812,811,3058
20231107,133000,917805371,815,815,815,815,1230
20231107,132900,916802921,815,815,815,815,0
20231107,132800,916802921,815,813,815,813,2689
20231107,132700,914616760,813,811,813,809,16240
20231107,132600,901440944,811,811,811,811,0
20231107,132500,901440944,811,808,811,808,1024
20231107,132400,900611547,808,808,808,808,2029
20231107,132300,898972115,808,808,808,808,0
20231107,132200,898972115,808,807,808,807,455
20231107,132100,898604776,806,806,806,806,5242
20231107,132000,894379724,806,806,806,806,76
20231107,131900,894318468,806,806,806,805,1129
20231107,131800,893408994,806,806,806,806,1786
20231107,131700,891969478,806,806,806,806,699
20231107,131600,891406084,808,808,808,808,0
20231107,131500,891406084,808,808,808,808,311
20231107,131400,891154796,808,808,808,808,0
20231107,131300,891154796,808,807,808,807,40
20231107,131200,891122494,806,805,806,805,6920
20231107,131100,885551449,805,805,805,805,476
20231107,131000,885168269,805,804,805,804,2055
20231107,130900,883514494,804,807,807,804,26205
20231107,130800,862422117,808,809,809,808,1038
20231107,130700,861583225,809,809,809,809,1
20231107,130600,861582416,808,808,808,808,120
20231107,130500,861485456,809,809,809,809,0
20231107,130400,861485456,809,809,809,809,0
20231107,130300,861485456,809,809,809,807,3480
20231107,130200,858675210,809,810,810,809,431
20231107,130100,858326316,812,812,812,812,0
20231107,130000,858326316,812,812,812,812,0
20231107,125900,858326316,812,812,812,812,0
20231107,125800,858326316,812,812,812,812,0
20231107,125700,858326316,812,812,812,809,5060
20231107,125600,854232596,812,809,812,809,1337
20231107,125500,853150269,814,809,814,809,6257
20231107,125400,848082071,809,809,809,809,1391
20231107,125300,846956752,809,809,809,809,6
20231107,125200,846951898,809,810,810,809,1000
20231107,125100,846142608,809,810,810,809,316
20231107,125000,845886963,811,811,811,811,205
20231107,124900,845720708,816,812,816,811,3001
20231107,124800,843286687,818,813,818,813,114
20231107,124700,843194000,813,813,813,813,20
20231107,124600,843177740,813,813,813,813,273
20231107,124500,842955791,820,820,820,820,221
20231107,124400,842774571,820,818,820,818,101
20231107,124300,842691869,819,819,820,819,2047
20231107,124200,841015375,820,819,820,819,161
20231107,124100,840883412,819,818,819,818,426
20231107,124000,840534608,819,818,819,818,1150
20231107,123900,839593845,819,818,819,818,45
20231107,123800,839557032,818,820,820,818,1140
20231107,123700,838623421,821,820,821,820,4
20231107,123600,838620140,821,820,821,820,4
20231107,123500,838616859,820,820,820,820,92
20231107,123400,838541419,822,822,822,822,1
20231107,123300,838540597,821,822,822,821,120
20231107,123200,838442057,823,823,824,823,1770
20231107,123100,836985346,824,817,824,817,1041
20231107,123000,836130556,817,814,817,814,1436
20231107,122900,834959774,815,813,815,813,1657
20231107,122800,833612152,814,812,814,812,908
20231107,122700,832874080,813,811,813,810,3535
20231107,122600,830002206,810,811,811,810,105
20231107,122500,829917054,812,809,812,809,22
20231107,122400,829899250,813,812,813,809,39
20231107,122300,829867671,813,812,813,812,55
20231107,122200,829823010,813,809,813,809,145
20231107,122100,829705548,809,809,810,809,1339
20231107,122000,828621012,810,805,810,805,55
20231107,121900,828576714,810,805,810,805,102
20231107,121800,828494099,810,810,810,810,0
20231107,121700,828494099,810,810,810,810,130
20231107,121600,828388799,813,813,813,813,0
20231107,121500,828388799,813,807,813,805,4270
20231107,121400,824925150,807,807,807,805,68
20231107,121300,824870354,807,807,807,807,0
20231107,121200,824870354,807,807,807,807,1
20231107,121100,824869547,803,803,803,803,0
20231107,121000,824869547,803,807,807,803,1111
20231107,120900,823977410,803,806,809,803,1380
20231107,120800,822863769,807,807,807,807,0
20231107,120700,822863769,807,807,807,807,84
20231107,120600,822795981,807,807,807,807,0
20231107,120500,822795981,807,807,807,807,0
20231107,120400,822795981,807,807,807,807,20
20231107,120300,822779841,808,807,808,807,500
20231107,120200,822375842,808,802,808,802,533
20231107,120100,821947332,802,805,806,802,91
20231107,120000,821874313,806,806,806,806,1
20231107,115900,821873507,807,807,807,807,1
20231107,115800,821872700,802,803,803,802,7
20231107,115700,821867085,807,807,807,807,0
20231107,115600,821867085,807,807,807,807,0
20231107,115500,821867085,807,807,807,807,20
20231107,115400,821850945,807,807,807,807,0
20231107,115300,821850945,807,807,808,807,514
20231107,115200,821436133,807,807,807,807,175
20231107,115100,821294908,807,806,807,806,2
20231107,115000,821293295,805,799,805,799,5479
20231107,114900,816905752,795,795,795,795,1182
20231107,114800,815966062,795,797,797,795,3077
20231107,114700,813518627,797,798,798,797,2005
20231107,114600,811920137,798,798,798,798,0
20231107,114500,811920137,798,800,800,798,259
20231107,114400,811713359,801,798,801,798,1497
20231107,114300,810517758,798,800,800,798,12810
20231107,114200,800271805,800,801,801,800,246
20231107,114100,800074985,801,801,801,801,6149
20231107,114000,795149636,803,803,803,803,0
20231107,113900,795149636,803,802,803,802,807
20231107,113800,794502061,803,803,803,803,0
20231107,113700,794502061,803,803,803,803,6318
20231107,113600,789428707,804,806,806,804,3265
20231107,113500,786803339,805,805,805,805,453
20231107,113400,786438674,806,806,806,806,19
20231107,113300,786423360,807,807,807,807,91
20231107,113200,786349923,809,809,809,809,0
20231107,113100,786349923,809,809,809,809,0
20231107,113000,786349923,809,808,809,808,1830
20231107,112900,784869958,809,809,809,809,300
20231107,112800,784627258,809,809,809,809,141
20231107,112700,784513189,809,809,809,809,0
20231107,112600,784513189,809,807,809,806,4585
20231107,112500,780816679,807,806,807,806,1750
20231107,112400,779406175,805,800,805,799,1908
20231107,112300,777875077,803,799,803,799,92
20231107,112200,777801565,805,805,805,805,42
20231107,112100,777767755,806,801,806,800,6998
20231107,112000,772161902,801,799,801,797,6332
20231107,111900,767096576,799,799,799,799,75
20231107,111800,767036651,799,797,800,797,1060
20231107,111700,766190782,797,797,797,794,5337
20231107,111600,761937473,798,793,798,793,1637
20231107,111500,760631531,792,795,798,792,2971
20231107,111400,758270098,796,796,799,796,1190
20231107,111300,757321126,799,799,799,799,2
20231107,111200,757319528,799,800,800,795,9928
20231107,111100,749395413,803,804,804,802,10955
20231107,111000,740607739,804,802,804,800,10573
20231107,110900,732108101,803,802,803,802,250
20231107,110800,731907477,804,802,805,799,2708
20231107,110700,729738908,799,805,805,799,739
20231107,110600,729146618,805,805,805,802,395
20231107,110500,728829270,805,806,807,805,415
20231107,110400,728494605,806,797,806,792,7637
20231107,110300,722376994,790,797,798,790,13046
20231107,110200,712017536,797,797,797,797,0
20231107,110100,712017536,797,799,799,797,1527
20231107,110000,710800515,799,802,802,799,31503
20231107,105900,685587173,802,802,802,802,4746
20231107,105800,681780881,802,804,805,802,8331
20231107,105700,675086133,806,805,806,804,1096
20231107,105600,674203853,805,805,806,805,260
20231107,105500,673994523,805,806,806,805,13513
20231107,105400,663114867,806,808,808,806,3668
20231107,105300,660154225,809,811,811,809,15317
20231107,105200,647749664,811,811,811,811,5737
20231107,105100,643096957,811,813,813,811,8700
20231107,105000,636039817,812,812,814,812,625
20231107,104900,635531780,811,811,811,811,0
20231107,104800,635531780,811,811,811,811,437
20231107,104700,635177373,811,811,811,810,9211
20231107,104600,627712252,811,815,815,811,4403
20231107,104500,624137268,815,815,815,811,10212
20231107,104400,615848918,815,816,816,814,2289
20231107,104300,613985308,815,816,816,815,332
20231107,104200,613714678,817,820,820,816,6469
20231107,104100,608427192,822,818,822,818,862
20231107,104000,607721412,818,818,818,818,1454
20231107,103900,606532040,818,820,820,818,18807
20231107,103800,591142156,820,824,825,820,6055
20231107,103700,586175722,825,821,825,821,37
20231107,103600,586145338,826,826,826,826,0
20231107,103500,586145338,826,826,826,826,0
20231107,103400,586145338,826,826,826,826,1
20231107,103300,586144512,826,827,827,820,1002
20231107,103200,585320942,828,828,828,828,316
20231107,103100,585059294,828,828,828,828,30
20231107,103000,585034454,829,829,829,828,1571
20231107,102900,583732364,828,828,828,828,9732
20231107,102800,575674268,827,826,827,826,352
20231107,102700,575383180,827,827,827,827,7
20231107,102600,575377391,828,827,828,827,1930
20231107,102500,573781194,826,825,826,825,5773
20231107,102400,569013469,825,825,825,825,9
20231107,102300,569006044,825,825,825,825,18
20231107,102200,568991194,825,825,825,825,0
20231107,102100,568991194,825,825,825,825,500
20231107,102000,568578694,825,825,825,825,40
20231107,101900,568545694,825,821,825,821,10664
20231107,101800,559764334,821,821,821,821,132
20231107,101700,559655962,821,819,821,819,46
20231107,101600,559618202,821,821,821,820,126
20231107,101500,559514760,821,823,823,817,8653
20231107,101400,552438840,822,818,822,816,9218
20231107,101300,544892286,817,816,819,816,2955
20231107,101200,542476202,818,812,818,812,224
20231107,101100,542294254,818,820,821,811,9724
20231107,101000,534377674,820,818,821,815,9038
20231107,100900,526996021,831,828,832,815,25405
20231107,100800,506132020,829,831,832,829,323
20231107,100700,505863623,831,830,832,830,247
20231107,100600,505658432,831,830,832,830,502
20231107,100500,505241473,833,829,833,829,5738
20231107,100400,500473333,829,828,830,828,788
20231107,100300,499820082,829,829,829,829,0
20231107,100200,499820082,829,829,829,829,5
20231107,100100,499815937,831,825,831,824,5710
20231107,100000,495105843,824,829,830,824,1758
20231107,095900,493647864,830,830,830,821,9029
20231107,095800,486192561,830,829,830,829,14372
20231107,095700,474263813,829,828,829,828,1087
20231107,095600,473362747,829,829,829,829,2466
20231107,095500,471318433,830,825,830,825,6508
20231107,095400,465923811,821,821,825,821,5179
20231107,095300,461668248,820,822,825,820,19650
20231107,095200,445524013,821,821,821,821,553
20231107,095100,445070000,822,822,822,822,956
20231107,095000,444284168,823,819,823,819,9738
20231107,094900,436302670,819,821,821,819,468
20231107,094800,435918860,821,824,824,821,1839
20231107,094700,434408882,825,820,825,819,8984
20231107,094600,427022922,820,815,820,807,21008
20231107,094500,409902730,815,835,835,807,14696
20231107,094400,397906250,835,844,844,801,48815
20231107,094300,357285539,844,845,846,844,16473
20231107,094200,343366515,845,846,848,845,12809
20231107,094100,332539538,847,847,847,847,504
20231107,094000,332112650,846,847,849,846,2734
20231107,093900,329797645,849,850,850,846,19790
20231107,093800,313016890,850,852,852,848,49996
20231107,093700,270502857,853,855,855,853,6840
20231107,093600,264663630,854,855,856,854,6807
20231107,093500,258847484,855,859,859,855,24658
20231107,093400,237740916,860,859,860,859,3
20231107,093300,237738337,859,859,859,859,301
20231107,093200,237479778,859,859,859,859,223
20231107,093100,237288221,859,859,859,859,475
20231107,093000,236880196,859,862,862,859,14702
20231107,092900,224241148,862,862,862,862,1147
20231107,092800,223252434,862,862,864,862,30
20231107,092700,223226534,860,861,861,860,10095
20231107,092600,214544739,860,868,868,860,10306
20231107,092500,205677465,868,868,870,868,3047
20231107,092400,203028669,867,861,867,860,11218
20231107,092300,193351807,860,860,860,860,3906
20231107,092200,189992647,857,860,860,857,61
20231107,092100,189940190,857,857,857,857,0
20231107,092000,189940190,857,859,859,857,10325
20231107,091900,181091238,861,863,864,861,2033
20231107,091800,179338631,864,864,865,864,1813
20231107,091700,177772195,865,856,865,855,7480
20231107,091600,171355709,855,858,858,855,5000
20231107,091500,167079632,858,855,861,855,5951
20231107,091400,161961956,853,855,856,853,18008
20231107,091300,146599691,855,855,860,855,6313
20231107,091200,141192617,853,855,855,853,1428
20231107,091100,139973287,855,856,857,855,630
20231107,091000,139433721,853,852,854,852,2936
20231107,090900,136926591,852,852,852,852,4841
20231107,090800,132802059,851,856,856,851,18077
20231107,090700,117369169,858,859,860,858,6012
20231107,090600,112204479,858,858,859,856,5347
20231107,090500,107622541,856,858,860,856,6707
20231107,090400,101871971,858,859,860,857,7850
20231107,090300,95135101,862,863,865,862,8543
20231107,090200,87770114,863,851,867,851,4465
20231107,090100,83936512,857,881,881,850,72679
20231107,090000,21002211,881,885,898,881,23719