stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190400,570750400,804,804,804,804,16434
20231108,190300,570750400,804,804,804,804,0
20231108,190200,570750400,804,804,804,804,0
20231108,190100,570750400,804,804,804,804,0
20231108,190000,570750400,804,804,804,804,0
20231108,185900,570750400,804,804,804,804,0
20231108,185800,570750400,804,804,804,804,0
20231108,185700,570750400,804,804,804,804,0
20231108,185600,570750400,804,804,804,804,0
20231108,185500,570750400,804,804,804,804,0
20231108,185400,570750400,804,804,804,804,0
20231108,185300,570750400,804,804,804,804,0
20231108,185200,570750400,804,804,804,804,0
20231108,185100,570750400,804,804,804,804,0
20231108,185000,570750400,804,804,804,804,0
20231108,184900,570750400,804,804,804,804,0
20231108,184800,570750400,804,804,804,804,0
20231108,184700,570750400,804,804,804,804,0
20231108,184600,570750400,804,804,804,804,0
20231108,184500,570750400,804,804,804,804,0
20231108,184400,570750400,804,804,804,804,0
20231108,184300,570750400,804,804,804,804,0
20231108,184200,570750400,804,804,804,804,0
20231108,184100,570750400,804,804,804,804,0
20231108,184000,570750400,804,804,804,804,0
20231108,183900,570750400,804,804,804,804,0
20231108,183800,570750400,804,804,804,804,0
20231108,183700,570750400,804,804,804,804,0
20231108,183600,570750400,804,804,804,804,0
20231108,183500,570750400,804,804,804,804,0
20231108,183400,570750400,804,804,804,804,16434
20231108,183300,570750400,804,804,804,804,0
20231108,183200,570750400,804,804,804,804,0
20231108,183100,570750400,804,804,804,804,0
20231108,183000,570750400,804,804,804,804,0
20231108,182900,570750400,804,804,804,804,0
20231108,182800,570750400,804,804,804,804,0
20231108,182700,570750400,804,804,804,804,0
20231108,182600,570750400,804,804,804,804,0
20231108,182500,570750400,804,804,804,804,0
20231108,182400,570750400,804,804,804,804,0
20231108,182300,570750400,804,804,804,804,0
20231108,182200,570750400,804,804,804,804,0
20231108,182100,570750400,804,804,804,804,0
20231108,182000,570750400,804,804,804,804,0
20231108,181900,570750400,804,804,804,804,0
20231108,181800,570750400,804,804,804,804,0
20231108,181700,570750400,804,804,804,804,0
20231108,181600,570750400,804,804,804,804,0
20231108,181500,570750400,804,804,804,804,0
20231108,181400,570750400,804,804,804,804,0
20231108,181300,570750400,804,804,804,804,0
20231108,181200,570750400,804,804,804,804,0
20231108,181100,570750400,804,804,804,804,0
20231108,181000,570750400,804,804,804,804,0
20231108,180900,570750400,804,804,804,804,0
20231108,180800,570750400,804,804,804,804,0
20231108,180700,570750400,804,804,804,804,0
20231108,180600,570750400,804,804,804,804,0
20231108,180500,570750400,804,804,804,804,0
20231108,180400,570750400,804,804,804,804,16434
20231108,180300,570750400,804,804,804,804,0
20231108,180200,570750400,804,804,804,804,0
20231108,180100,570750400,804,804,804,804,0
20231108,180000,570750400,804,804,804,804,0
20231108,175900,570750400,804,804,804,804,0
20231108,175800,570750400,804,804,804,804,0
20231108,175700,570750400,804,804,804,804,0
20231108,175600,570750400,804,804,804,804,0
20231108,175500,570750400,804,804,804,804,0
20231108,175400,570750400,804,804,804,804,0
20231108,175300,570750400,804,804,804,804,0
20231108,175200,570750400,804,804,804,804,0
20231108,175100,570750400,804,804,804,804,0
20231108,175000,570750400,804,804,804,804,0
20231108,174900,570750400,804,804,804,804,0
20231108,174800,570750400,804,804,804,804,0
20231108,174700,570750400,804,804,804,804,0
20231108,174600,570750400,804,804,804,804,0
20231108,174500,570750400,804,804,804,804,0
20231108,174400,570750400,804,804,804,804,0
20231108,174300,570750400,804,804,804,804,0
20231108,174200,570750400,804,804,804,804,0
20231108,174100,570750400,804,804,804,804,0
20231108,174000,570750400,804,804,804,804,0
20231108,173900,570750400,804,804,804,804,0
20231108,173800,570750400,804,804,804,804,0
20231108,173700,570750400,804,804,804,804,0
20231108,173600,570750400,804,804,804,804,0
20231108,173500,570750400,804,804,804,804,0
20231108,173400,570750400,804,804,804,804,16434
20231108,173300,570750400,804,804,804,804,0
20231108,173200,570750400,804,804,804,804,0
20231108,173100,570750400,804,804,804,804,0
20231108,173000,570750400,804,804,804,804,0
20231108,172900,570750400,804,804,804,804,0
20231108,172800,570750400,804,804,804,804,0
20231108,172700,570750400,804,804,804,804,0
20231108,172600,570750400,804,804,804,804,0
20231108,172500,570750400,804,804,804,804,0
20231108,172400,570750400,804,804,804,804,0
20231108,172300,570750400,804,804,804,804,0
20231108,172200,570750400,804,804,804,804,0
20231108,172100,570750400,804,804,804,804,0
20231108,172000,570750400,804,804,804,804,0
20231108,171900,570750400,804,804,804,804,0
20231108,171800,570750400,804,804,804,804,0
20231108,171700,570750400,804,804,804,804,0
20231108,171600,570750400,804,804,804,804,0
20231108,171500,570750400,804,804,804,804,0
20231108,171400,570750400,804,804,804,804,0
20231108,171300,570750400,804,804,804,804,0
20231108,171200,570750400,804,804,804,804,0
20231108,171100,570750400,804,804,804,804,0
20231108,171000,570750400,804,804,804,804,0
20231108,170900,570750400,804,804,804,804,0
20231108,170800,570750400,804,804,804,804,0
20231108,170700,570750400,804,804,804,804,0
20231108,170600,570750400,804,804,804,804,0
20231108,170500,570750400,804,804,804,804,0
20231108,170400,570750400,804,804,804,804,16434
20231108,170300,570750400,804,804,804,804,0
20231108,170200,570750400,804,804,804,804,0
20231108,170100,570750400,804,804,804,804,0
20231108,170000,570750400,804,804,804,804,0
20231108,165900,570750400,804,804,804,804,0
20231108,165800,570750400,804,804,804,804,0
20231108,165700,570750400,804,804,804,804,0
20231108,165600,570750400,804,804,804,804,0
20231108,165500,570750400,804,804,804,804,0
20231108,165400,570750400,804,804,804,804,0
20231108,165300,570750400,804,804,804,804,0
20231108,165200,570750400,804,804,804,804,0
20231108,165100,570750400,804,804,804,804,0
20231108,165000,570750400,804,804,804,804,0
20231108,164900,570750400,804,804,804,804,0
20231108,164800,570750400,804,804,804,804,0
20231108,164700,570750400,804,804,804,804,0
20231108,164600,570750400,804,804,804,804,0
20231108,164500,570750400,804,804,804,804,0
20231108,164400,570750400,804,804,804,804,0
20231108,164300,570750400,804,804,804,804,0
20231108,164200,570750400,804,804,804,804,0
20231108,164100,570750400,804,804,804,804,0
20231108,164000,570750400,804,804,804,804,0
20231108,163900,570750400,804,804,804,804,0
20231108,163800,570750400,804,804,804,804,0
20231108,163700,570750400,804,804,804,804,0
20231108,163600,570750400,804,804,804,804,0
20231108,163500,570750400,804,804,804,804,0
20231108,163400,570750400,804,804,804,804,16434
20231108,163300,570750400,804,804,804,804,0
20231108,163200,570750400,804,804,804,804,0
20231108,163100,570750400,804,804,804,804,0
20231108,163000,570750400,804,804,804,804,0
20231108,162900,570750400,804,804,804,804,0
20231108,162800,570750400,804,804,804,804,0
20231108,162700,570750400,804,804,804,804,0
20231108,162600,570750400,804,804,804,804,0
20231108,162500,570750400,804,804,804,804,0
20231108,162400,570750400,804,804,804,804,0
20231108,162300,570750400,804,804,804,804,0
20231108,162200,570750400,804,804,804,804,0
20231108,162100,570750400,804,804,804,804,0
20231108,162000,570750400,804,804,804,804,0
20231108,161900,570750400,804,804,804,804,0
20231108,161800,570750400,804,804,804,804,0
20231108,161700,570750400,804,804,804,804,0
20231108,161600,570750400,804,804,804,804,0
20231108,161500,570750400,804,804,804,804,0
20231108,161400,570750400,804,804,804,804,0
20231108,161300,570750400,804,804,804,804,0
20231108,161200,570750400,804,804,804,804,0
20231108,161100,570750400,804,804,804,804,0
20231108,161000,570750400,804,804,804,804,0
20231108,160900,570750400,804,804,804,804,0
20231108,160800,570750400,804,804,804,804,0
20231108,160700,570750400,804,804,804,804,0
20231108,160600,570750400,804,804,804,804,0
20231108,160500,570750400,804,804,804,804,0
20231108,160400,570750400,804,804,804,804,16434
20231108,160300,570750400,804,804,804,804,0
20231108,160200,570750400,804,804,804,804,0
20231108,160100,570750400,804,804,804,804,0
20231108,160000,570750400,804,804,804,804,0
20231108,155900,570750400,804,804,804,804,0
20231108,155800,570750400,804,804,804,804,0
20231108,155700,570750400,804,804,804,804,0
20231108,155600,570750400,804,804,804,804,0
20231108,155500,570750400,804,804,804,804,0
20231108,155400,570750400,804,804,804,804,0
20231108,155300,570750400,804,804,804,804,0
20231108,155200,570750400,804,804,804,804,0
20231108,155100,570750400,804,804,804,804,0
20231108,155000,570750400,804,804,804,804,0
20231108,154900,570750400,804,804,804,804,0
20231108,154800,570750400,804,804,804,804,0
20231108,154700,570750400,804,804,804,804,0
20231108,154600,570750400,804,804,804,804,0
20231108,154500,570750400,804,804,804,804,0
20231108,154400,570750400,804,804,804,804,0
20231108,154300,570750400,804,804,804,804,0
20231108,154200,570750400,804,804,804,804,0
20231108,154100,570750400,804,804,804,804,0
20231108,154000,570750400,804,804,804,804,0
20231108,153900,570750400,804,804,804,804,0
20231108,153800,570750400,804,804,804,804,0
20231108,153700,570750400,804,804,804,804,0
20231108,153600,570750400,804,804,804,804,0
20231108,153500,570750400,804,804,804,804,0
20231108,153400,570750400,804,804,804,804,16434
20231108,153300,570750400,804,804,804,804,0
20231108,153200,570750400,804,804,804,804,0
20231108,153100,570750400,804,804,804,804,0
20231108,153000,570750400,804,804,804,804,16434
20231108,152900,557537464,804,804,804,804,0
20231108,152800,557537464,804,804,804,804,0
20231108,152700,557537464,804,804,804,804,0
20231108,152600,557537464,804,804,804,804,0
20231108,152500,557537464,804,804,804,804,0
20231108,152400,557537464,804,804,804,804,0
20231108,152300,557537464,804,804,804,804,0
20231108,152200,557537464,804,804,804,804,0
20231108,152100,557537464,804,804,804,804,0
20231108,152000,557537464,804,804,804,804,0
20231108,151900,557537464,804,808,813,804,12899
20231108,151800,547147716,808,808,808,808,0
20231108,151700,547147716,808,808,808,808,90
20231108,151600,547074996,808,808,808,808,0
20231108,151500,547074996,808,807,808,807,265
20231108,151400,546861140,807,807,807,807,13
20231108,151300,546850649,807,807,807,807,101
20231108,151200,546769142,807,807,807,807,0
20231108,151100,546769142,807,806,807,805,5001
20231108,151000,542743285,808,808,808,808,20
20231108,150900,542727125,808,808,808,808,1
20231108,150800,542726317,805,806,806,805,3000
20231108,150700,540311303,808,808,808,808,0
20231108,150600,540311303,808,808,808,808,0
20231108,150500,540311303,808,808,808,808,0
20231108,150400,540311303,808,805,808,805,2230
20231108,150300,538509763,806,806,808,806,2289
20231108,150200,536664827,806,808,808,806,387
20231108,150100,536352903,806,807,807,806,2919
20231108,150000,534000169,808,808,808,808,10
20231108,145900,533992089,810,810,810,810,0
20231108,145800,533992089,810,806,810,806,51
20231108,145700,533950979,810,810,810,810,0
20231108,145600,533950979,810,810,810,810,0
20231108,145500,533950979,810,810,810,810,34
20231108,145400,533923439,810,810,810,810,100
20231108,145300,533842439,806,807,807,806,600
20231108,145200,533358740,815,815,815,815,0
20231108,145100,533358740,815,815,815,815,0
20231108,145000,533358740,815,815,815,815,0
20231108,144900,533358740,815,815,815,815,0
20231108,144800,533358740,815,815,815,815,0
20231108,144700,533358740,815,815,815,815,0
20231108,144600,533358740,815,805,815,805,156
20231108,144500,533232820,805,808,808,805,4178
20231108,144400,529869450,808,808,808,808,0
20231108,144300,529869450,808,808,808,808,717
20231108,144200,529290114,807,806,807,806,1532
20231108,144100,528054687,805,805,805,805,1000
20231108,144000,527249687,805,806,806,805,804
20231108,143900,526602294,805,805,805,805,3353
20231108,143800,523903129,805,807,807,805,10000
20231108,143700,515847086,808,808,808,808,2395
20231108,143600,513911926,808,808,808,808,300
20231108,143500,513669526,808,808,808,808,388
20231108,143400,513356022,806,806,806,806,51
20231108,143300,513314916,806,809,809,806,10300
20231108,143200,505012746,809,809,809,809,0
20231108,143100,505012746,809,809,809,809,0
20231108,143000,505012746,809,808,809,807,2584
20231108,142900,502925790,807,807,807,807,1000
20231108,142800,502118790,811,811,811,807,1301
20231108,142700,501067679,811,807,811,807,12
20231108,142600,501057987,811,813,813,805,22394
20231108,142500,482916406,813,818,818,813,10001
20231108,142400,474785588,813,819,819,813,7562
20231108,142300,468614353,821,821,821,821,0
20231108,142200,468614353,821,821,821,821,0
20231108,142100,468614353,821,820,821,820,1001
20231108,142000,467793532,822,822,822,822,0
20231108,141900,467793532,822,822,822,822,0
20231108,141800,467793532,822,822,822,822,0
20231108,141700,467793532,822,822,822,822,0
20231108,141600,467793532,822,822,822,822,0
20231108,141500,467793532,822,818,822,818,2095
20231108,141400,466074044,818,818,818,818,0
20231108,141300,466074044,818,818,818,818,0
20231108,141200,466074044,818,817,818,817,301
20231108,141100,465828126,818,818,818,818,0
20231108,141000,465828126,818,818,818,818,0
20231108,140900,465828126,818,818,818,818,1
20231108,140800,465827308,817,817,817,817,698
20231108,140700,465257042,817,817,817,817,0
20231108,140600,465257042,817,817,817,817,0
20231108,140500,465257042,817,817,817,817,2043
20231108,140400,463587911,818,817,818,817,2011
20231108,140300,461944913,818,818,818,818,145
20231108,140200,461826303,819,819,819,819,360
20231108,140100,461531463,819,819,819,819,6
20231108,140000,461526549,821,821,821,821,0
20231108,135900,461526549,821,821,821,821,0
20231108,135800,461526549,821,821,821,821,0
20231108,135700,461526549,821,821,821,821,0
20231108,135600,461526549,821,821,821,821,1000
20231108,135500,460705549,822,822,822,822,0
20231108,135400,460705549,822,822,822,822,0
20231108,135300,460705549,822,822,822,822,0
20231108,135200,460705549,822,818,822,818,1294
20231108,135100,459647005,818,818,818,818,60
20231108,135000,459597925,818,818,818,818,0
20231108,134900,459597925,818,818,818,818,0
20231108,134800,459597925,818,818,818,818,0
20231108,134700,459597925,818,818,818,818,494
20231108,134600,459193833,818,818,818,818,0
20231108,134500,459193833,818,818,818,818,0
20231108,134400,459193833,818,818,818,818,0
20231108,134300,459193833,818,818,818,818,0
20231108,134200,459193833,818,817,818,817,29
20231108,134100,459170119,817,817,817,817,0
20231108,134000,459170119,817,817,817,817,14
20231108,133900,459158681,814,817,818,814,2279
20231108,133800,457297886,816,816,816,816,0
20231108,133700,457297886,816,816,816,816,777
20231108,133600,456663854,818,818,818,818,106
20231108,133500,456577146,822,822,822,822,0
20231108,133400,456577146,822,822,822,822,0
20231108,133300,456577146,822,825,825,822,177
20231108,133200,456431646,825,825,825,825,4
20231108,133100,456428346,825,825,825,825,0
20231108,133000,456428346,825,825,825,825,500
20231108,132900,456015846,825,827,827,825,1985
20231108,132800,454378201,827,826,827,826,200
20231108,132700,454212901,826,823,826,823,2541
20231108,132600,452114847,823,821,823,821,670
20231108,132500,451563684,820,820,820,820,4077
20231108,132400,448220544,819,819,819,819,433
20231108,132300,447865917,819,817,819,817,4848
20231108,132200,443899874,817,817,817,817,228
20231108,132100,443713598,816,816,816,816,1317
20231108,132000,442638926,816,816,816,816,0
20231108,131900,442638926,816,816,816,816,0
20231108,131800,442638926,816,816,816,816,1300
20231108,131700,441578126,816,814,816,813,351
20231108,131600,441292493,816,816,816,816,6
20231108,131500,441287597,816,816,816,816,6
20231108,131400,441282701,815,815,815,815,0
20231108,131300,441282701,815,815,815,815,0
20231108,131200,441282701,815,815,815,815,0
20231108,131100,441282701,815,815,815,815,2033
20231108,131000,439625806,814,814,814,814,0
20231108,130900,439625806,814,813,814,813,5250
20231108,130800,435353130,812,812,812,812,1000
20231108,130700,434541130,813,813,813,813,0
20231108,130600,434541130,813,813,813,813,0
20231108,130500,434541130,813,813,813,813,0
20231108,130400,434541130,813,813,813,813,0
20231108,130300,434541130,813,813,813,813,0
20231108,130200,434541130,813,813,813,813,2947
20231108,130100,432145219,815,815,815,815,63
20231108,130000,432093874,815,815,815,815,548
20231108,125900,431647254,815,815,815,815,0
20231108,125800,431647254,815,815,815,815,0
20231108,125700,431647254,815,814,815,813,1585
20231108,125600,430358637,815,815,815,815,0
20231108,125500,430358637,815,815,815,815,9
20231108,125400,430351302,815,815,815,815,0
20231108,125300,430351302,815,815,815,815,0
20231108,125200,430351302,815,815,815,815,0
20231108,125100,430351302,815,815,815,815,0
20231108,125000,430351302,815,815,815,815,0
20231108,124900,430351302,815,815,815,815,0
20231108,124800,430351302,815,814,815,813,597
20231108,124700,429865439,814,814,814,814,1
20231108,124600,429864625,815,815,815,815,0
20231108,124500,429864625,815,815,815,815,0
20231108,124400,429864625,815,815,815,815,3290
20231108,124300,427183275,815,815,816,815,4857
20231108,124200,423224216,815,815,815,815,527
20231108,124100,422794711,815,815,815,815,1
20231108,124000,422793896,815,814,815,814,2267
20231108,123900,420947382,814,814,814,814,0
20231108,123800,420947382,814,813,814,813,10
20231108,123700,420939251,814,813,814,813,151
20231108,123600,420816487,815,815,815,815,0
20231108,123500,420816487,815,813,815,813,43
20231108,123400,420781524,813,813,813,813,47
20231108,123300,420743313,815,813,815,813,301
20231108,123200,420498548,811,811,811,811,50
20231108,123100,420457998,811,812,812,811,1000
20231108,123000,419646898,812,812,812,812,45
20231108,122900,419610358,812,812,812,812,160
20231108,122800,419480438,814,814,814,814,0
20231108,122700,419480438,814,809,814,809,5603
20231108,122600,414931572,809,809,809,809,0
20231108,122500,414931572,809,809,809,809,0
20231108,122400,414931572,809,806,810,806,1169
20231108,122300,413984761,810,810,810,810,0
20231108,122200,413984761,810,810,810,809,947
20231108,122100,413218153,809,808,809,808,11878
20231108,122000,403608890,806,805,806,805,277
20231108,121900,403385668,806,805,806,805,69
20231108,121800,403330120,806,805,806,805,1001
20231108,121700,402524314,805,805,805,805,40
20231108,121600,402492114,806,806,806,806,0
20231108,121500,402492114,806,806,806,806,20
20231108,121400,402475994,805,805,805,805,0
20231108,121300,402475994,805,805,805,805,42
20231108,121200,402442184,806,806,806,806,6
20231108,121100,402437348,805,805,806,805,329
20231108,121000,402172403,806,806,806,806,0
20231108,120900,402172403,806,806,806,806,10
20231108,120800,402164343,808,808,808,808,0
20231108,120700,402164343,808,807,808,807,2
20231108,120600,402162728,809,809,809,809,0
20231108,120500,402162728,809,809,809,809,0
20231108,120400,402162728,809,809,809,809,0
20231108,120300,402162728,809,808,809,808,3
20231108,120200,402160303,808,808,808,808,0
20231108,120100,402160303,808,808,808,808,0
20231108,120000,402160303,808,808,808,808,100
20231108,115900,402079503,808,808,808,808,0
20231108,115800,402079503,808,808,808,808,0
20231108,115700,402079503,808,807,808,807,9
20231108,115600,402072236,809,809,809,809,0
20231108,115500,402072236,809,804,809,803,87
20231108,115400,402002359,809,809,809,809,0
20231108,115300,402002359,809,809,809,809,0
20231108,115200,402002359,809,809,809,809,0
20231108,115100,402002359,809,809,809,809,0
20231108,115000,402002359,809,809,809,809,19
20231108,114900,401986988,809,809,809,809,0
20231108,114800,401986988,809,809,809,809,0
20231108,114700,401986988,809,809,809,809,0
20231108,114600,401986988,809,809,809,809,1
20231108,114500,401986179,809,809,809,809,86
20231108,114400,401916605,809,809,809,809,0
20231108,114300,401916605,809,809,809,809,0
20231108,114200,401916605,809,809,809,809,0
20231108,114100,401916605,809,809,809,809,0
20231108,114000,401916605,809,809,809,809,1
20231108,113900,401915796,809,809,809,809,1
20231108,113800,401914987,803,803,803,803,1
20231108,113700,401914184,810,810,810,810,0
20231108,113600,401914184,810,810,810,810,0
20231108,113500,401914184,810,810,810,810,0
20231108,113400,401914184,810,810,810,810,0
20231108,113300,401914184,810,810,810,810,0
20231108,113200,401914184,810,810,810,810,120
20231108,113100,401816984,810,810,810,810,602
20231108,113000,401329364,810,810,810,810,686
20231108,112900,400773704,811,811,811,811,0
20231108,112800,400773704,811,811,811,811,501
20231108,112700,400367393,810,810,810,810,1000
20231108,112600,399557393,810,810,810,810,2000
20231108,112500,397937393,810,810,810,810,1
20231108,112400,397936583,810,810,810,810,0
20231108,112300,397936583,810,810,810,810,0
20231108,112200,397936583,810,810,810,810,0
20231108,112100,397936583,810,810,810,810,3000
20231108,112000,395506583,810,810,810,810,0
20231108,111900,395506583,810,809,810,809,5000
20231108,111800,391456982,810,809,810,809,19
20231108,111700,391441609,809,809,809,809,963
20231108,111600,390662542,810,805,810,801,20480
20231108,111500,374239438,808,805,808,805,5202
20231108,111400,370051825,805,804,805,804,118
20231108,111300,369956952,804,804,804,804,494
20231108,111200,369559776,804,804,804,804,6
20231108,111100,369554952,805,801,805,801,242
20231108,111000,369361103,801,801,801,801,0
20231108,110900,369361103,801,801,801,801,1238
20231108,110800,368369465,800,800,800,800,15
20231108,110700,368357465,800,800,800,800,0
20231108,110600,368357465,800,800,800,800,0
20231108,110500,368357465,800,800,800,800,0
20231108,110400,368357465,800,800,800,800,17
20231108,110300,368343865,801,800,801,798,1026
20231108,110200,367522593,798,798,798,798,1
20231108,110100,367521795,800,800,800,800,469
20231108,110000,367146595,797,797,797,797,533
20231108,105900,366721794,795,795,795,795,0
20231108,105800,366721794,795,795,795,795,1
20231108,105700,366720999,797,797,797,797,0
20231108,105600,366720999,797,797,797,797,0
20231108,105500,366720999,797,797,797,797,23
20231108,105400,366702668,797,792,797,792,3734
20231108,105300,363745281,792,792,792,792,489
20231108,105200,363357993,792,788,792,788,40000
20231108,105100,331678489,788,788,788,788,26
20231108,105000,331658001,788,788,788,788,50
20231108,104900,331618601,788,791,791,788,2553
20231108,104800,329601751,790,791,791,790,404
20231108,104700,329282237,791,793,793,791,436
20231108,104600,328936808,793,793,793,793,164
20231108,104500,328806756,793,793,793,793,129
20231108,104400,328704459,793,793,793,793,142
20231108,104300,328591853,793,793,793,793,13
20231108,104200,328581544,793,797,797,793,464
20231108,104100,328211740,797,797,797,797,635
20231108,104000,327705645,797,797,797,797,10
20231108,103900,327697675,797,798,798,797,9998
20231108,103800,319729208,798,799,799,798,10118
20231108,103700,311654926,800,801,801,800,2004
20231108,103600,310051278,801,804,804,800,9807
20231108,103500,302205288,805,805,805,805,0
20231108,103400,302205288,805,805,805,805,0
20231108,103300,302205288,805,805,805,805,0
20231108,103200,302205288,805,805,805,805,1
20231108,103100,302204483,805,805,805,805,0
20231108,103000,302204483,805,805,810,805,194
20231108,102900,302048308,805,805,805,805,110
20231108,102800,301959758,805,804,805,804,2
20231108,102700,301958149,801,803,803,801,7695
20231108,102600,295792785,805,805,805,804,605
20231108,102500,295305860,804,804,804,804,0
20231108,102400,295305860,804,807,807,804,1027
20231108,102300,294479030,810,808,811,808,179
20231108,102200,294334393,808,808,808,808,141
20231108,102100,294220465,808,806,808,806,2002
20231108,102000,292606849,805,805,805,805,1000
20231108,101900,291801849,808,811,811,808,779
20231108,101800,291172411,808,808,812,807,1126
20231108,101700,290263264,807,807,808,807,11061
20231108,101600,281336835,807,807,807,807,38
20231108,101500,281306169,812,806,812,806,5001
20231108,101400,277270218,803,803,803,803,0
20231108,101300,277270218,803,803,803,803,0
20231108,101200,277270218,803,803,803,803,200
20231108,101100,277109618,806,806,806,806,1
20231108,101000,277108812,807,807,807,807,368
20231108,100900,276811836,806,804,806,801,1054
20231108,100800,275962320,808,806,808,806,1433
20231108,100700,274806055,806,795,806,795,15083
20231108,100600,262739316,795,794,795,794,756
20231108,100500,262138336,793,795,795,788,37
20231108,100400,262109130,794,795,795,794,7
20231108,100300,262103569,795,788,795,787,1050
20231108,100200,261272982,794,793,794,793,1000
20231108,100100,260479167,791,791,791,791,1
20231108,100000,260478376,790,792,794,790,1133
20231108,095900,259583174,794,794,794,794,190
20231108,095800,259432314,794,794,794,794,538
20231108,095700,259005142,794,795,795,793,650
20231108,095600,258488943,796,796,796,796,0
20231108,095500,258488943,796,796,796,796,200
20231108,095400,258329743,796,796,796,796,54
20231108,095300,258286759,796,798,798,796,160
20231108,095200,258159397,798,801,801,798,273
20231108,095100,257941468,802,788,802,788,9130
20231108,095000,250720930,787,786,787,786,4960
20231108,094900,246822368,786,785,786,785,3339
20231108,094800,244199147,785,782,785,782,581
20231108,094700,243743068,784,783,784,783,1023
20231108,094600,242941540,783,783,783,783,1000
20231108,094500,242158540,783,783,783,783,1
20231108,094400,242157757,781,781,781,781,130
20231108,094300,242056227,781,780,781,780,120
20231108,094200,241962527,779,779,779,779,6
20231108,094100,241957853,779,780,780,779,668
20231108,094000,241437313,779,779,779,779,0
20231108,093900,241437313,779,779,779,779,0
20231108,093800,241437313,779,780,780,779,2668
20231108,093700,239358821,779,780,780,779,978
20231108,093600,238596915,780,780,780,780,1062
20231108,093500,237768555,779,779,779,779,0
20231108,093400,237768555,779,778,779,778,21304
20231108,093300,221182385,778,776,778,776,5282
20231108,093200,217074813,776,775,776,775,343
20231108,093100,216808687,776,774,776,774,3403
20231108,093000,214170562,774,774,778,774,10122
20231108,092900,206318551,775,773,775,773,3371
20231108,092800,203709882,775,778,783,770,67120
20231108,092700,151967851,778,776,778,773,14002
20231108,092600,141119662,776,777,777,774,1233
20231108,092500,140162108,777,779,779,777,5246
20231108,092400,136079545,779,787,787,779,75076
20231108,092300,77465916,790,791,791,790,6822
20231108,092200,72076512,793,793,793,790,9145
20231108,092100,64849475,795,795,797,793,384
20231108,092000,64544151,797,797,797,797,83
20231108,091900,64478000,797,803,803,792,22636
20231108,091800,46363315,802,803,803,802,500
20231108,091700,45962138,803,803,804,803,2455
20231108,091600,43990478,802,803,803,802,15989
20231108,091500,31162648,804,805,805,804,1675
20231108,091400,29815276,806,806,806,806,1
20231108,091300,29814470,806,806,806,806,2
20231108,091200,29812858,807,808,808,807,827
20231108,091100,29144844,808,810,810,808,38
20231108,091000,29114074,810,812,812,810,522
20231108,090900,28690232,812,816,816,812,2437
20231108,090800,26704701,816,818,818,816,9023
20231108,090700,19332506,818,817,818,816,1307
20231108,090600,18264334,816,814,817,813,2238
20231108,090500,16440530,813,811,813,811,3684
20231108,090400,13452384,811,811,811,811,0
20231108,090300,13452384,811,810,811,810,718
20231108,090200,12870704,809,805,811,805,10175
20231108,090100,4626494,809,808,809,807,1111
20231108,090000,3728877,805,802,805,802,4548