stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190800,226762805,856,856,856,856,2515
20231113,190700,226762805,856,856,856,856,0
20231113,190600,226762805,856,856,856,856,0
20231113,190500,226762805,856,856,856,856,0
20231113,190400,226762805,856,856,856,856,0
20231113,190300,226762805,856,856,856,856,0
20231113,190200,226762805,856,856,856,856,0
20231113,190100,226762805,856,856,856,856,0
20231113,190000,226762805,856,856,856,856,0
20231113,185900,226762805,856,856,856,856,0
20231113,185800,226762805,856,856,856,856,0
20231113,185700,226762805,856,856,856,856,0
20231113,185600,226762805,856,856,856,856,0
20231113,185500,226762805,856,856,856,856,0
20231113,185400,226762805,856,856,856,856,0
20231113,185300,226762805,856,856,856,856,0
20231113,185200,226762805,856,856,856,856,0
20231113,185100,226762805,856,856,856,856,0
20231113,185000,226762805,856,856,856,856,0
20231113,184900,226762805,856,856,856,856,0
20231113,184800,226762805,856,856,856,856,0
20231113,184700,226762805,856,856,856,856,0
20231113,184600,226762805,856,856,856,856,0
20231113,184500,226762805,856,856,856,856,0
20231113,184400,226762805,856,856,856,856,0
20231113,184300,226762805,856,856,856,856,0
20231113,184200,226762805,856,856,856,856,0
20231113,184100,226762805,856,856,856,856,0
20231113,184000,226762805,856,856,856,856,0
20231113,183900,226762805,856,856,856,856,0
20231113,183800,226762805,856,856,856,856,2515
20231113,183700,226762805,856,856,856,856,0
20231113,183600,226762805,856,856,856,856,0
20231113,183500,226762805,856,856,856,856,0
20231113,183400,226762805,856,856,856,856,0
20231113,183300,226762805,856,856,856,856,0
20231113,183200,226762805,856,856,856,856,0
20231113,183100,226762805,856,856,856,856,0
20231113,183000,226762805,856,856,856,856,0
20231113,182900,226762805,856,856,856,856,0
20231113,182800,226762805,856,856,856,856,0
20231113,182700,226762805,856,856,856,856,0
20231113,182600,226762805,856,856,856,856,0
20231113,182500,226762805,856,856,856,856,0
20231113,182400,226762805,856,856,856,856,0
20231113,182300,226762805,856,856,856,856,0
20231113,182200,226762805,856,856,856,856,0
20231113,182100,226762805,856,856,856,856,0
20231113,182000,226762805,856,856,856,856,0
20231113,181900,226762805,856,856,856,856,0
20231113,181800,226762805,856,856,856,856,0
20231113,181700,226762805,856,856,856,856,0
20231113,181600,226762805,856,856,856,856,0
20231113,181500,226762805,856,856,856,856,0
20231113,181400,226762805,856,856,856,856,0
20231113,181300,226762805,856,856,856,856,0
20231113,181200,226762805,856,856,856,856,0
20231113,181100,226762805,856,856,856,856,0
20231113,181000,226762805,856,856,856,856,0
20231113,180900,226762805,856,856,856,856,0
20231113,180800,226762805,856,856,856,856,2515
20231113,180700,226762805,856,856,856,856,0
20231113,180600,226762805,856,856,856,856,0
20231113,180500,226762805,856,856,856,856,0
20231113,180400,226762805,856,856,856,856,0
20231113,180300,226762805,856,856,856,856,0
20231113,180200,226762805,856,856,856,856,0
20231113,180100,226762805,856,856,856,856,0
20231113,180000,226762805,856,856,856,856,0
20231113,175900,226762805,856,856,856,856,0
20231113,175800,226762805,856,856,856,856,0
20231113,175700,226762805,856,856,856,856,0
20231113,175600,226762805,856,856,856,856,0
20231113,175500,226762805,856,856,856,856,0
20231113,175400,226762805,856,856,856,856,0
20231113,175300,226762805,856,856,856,856,0
20231113,175200,226762805,856,856,856,856,0
20231113,175100,226762805,856,856,856,856,0
20231113,175000,226762805,856,856,856,856,0
20231113,174900,226762805,856,856,856,856,0
20231113,174800,226762805,856,856,856,856,0
20231113,174700,226762805,856,856,856,856,0
20231113,174600,226762805,856,856,856,856,0
20231113,174500,226762805,856,856,856,856,0
20231113,174400,226762805,856,856,856,856,0
20231113,174300,226762805,856,856,856,856,0
20231113,174200,226762805,856,856,856,856,0
20231113,174100,226762805,856,856,856,856,0
20231113,174000,226762805,856,856,856,856,0
20231113,173900,226762805,856,856,856,856,0
20231113,173800,226762805,856,856,856,856,2515
20231113,173700,226762805,856,856,856,856,0
20231113,173600,226762805,856,856,856,856,0
20231113,173500,226762805,856,856,856,856,0
20231113,173400,226762805,856,856,856,856,0
20231113,173300,226762805,856,856,856,856,0
20231113,173200,226762805,856,856,856,856,0
20231113,173100,226762805,856,856,856,856,0
20231113,173000,226762805,856,856,856,856,0
20231113,172900,226762805,856,856,856,856,0
20231113,172800,226762805,856,856,856,856,0
20231113,172700,226762805,856,856,856,856,0
20231113,172600,226762805,856,856,856,856,0
20231113,172500,226762805,856,856,856,856,0
20231113,172400,226762805,856,856,856,856,0
20231113,172300,226762805,856,856,856,856,0
20231113,172200,226762805,856,856,856,856,0
20231113,172100,226762805,856,856,856,856,0
20231113,172000,226762805,856,856,856,856,0
20231113,171900,226762805,856,856,856,856,0
20231113,171800,226762805,856,856,856,856,0
20231113,171700,226762805,856,856,856,856,0
20231113,171600,226762805,856,856,856,856,0
20231113,171500,226762805,856,856,856,856,0
20231113,171400,226762805,856,856,856,856,0
20231113,171300,226762805,856,856,856,856,0
20231113,171200,226762805,856,856,856,856,0
20231113,171100,226762805,856,856,856,856,0
20231113,171000,226762805,856,856,856,856,0
20231113,170900,226762805,856,856,856,856,0
20231113,170800,226762805,856,856,856,856,2515
20231113,170700,226762805,856,856,856,856,0
20231113,170600,226762805,856,856,856,856,0
20231113,170500,226762805,856,856,856,856,0
20231113,170400,226762805,856,856,856,856,0
20231113,170300,226762805,856,856,856,856,0
20231113,170200,226762805,856,856,856,856,0
20231113,170100,226762805,856,856,856,856,0
20231113,170000,226762805,856,856,856,856,0
20231113,165900,226762805,856,856,856,856,0
20231113,165800,226762805,856,856,856,856,0
20231113,165700,226762805,856,856,856,856,0
20231113,165600,226762805,856,856,856,856,0
20231113,165500,226762805,856,856,856,856,0
20231113,165400,226762805,856,856,856,856,0
20231113,165300,226762805,856,856,856,856,0
20231113,165200,226762805,856,856,856,856,0
20231113,165100,226762805,856,856,856,856,0
20231113,165000,226762805,856,856,856,856,0
20231113,164900,226762805,856,856,856,856,0
20231113,164800,226762805,856,856,856,856,0
20231113,164700,226762805,856,856,856,856,0
20231113,164600,226762805,856,856,856,856,0
20231113,164500,226762805,856,856,856,856,0
20231113,164400,226762805,856,856,856,856,0
20231113,164300,226762805,856,856,856,856,0
20231113,164200,226762805,856,856,856,856,0
20231113,164100,226762805,856,856,856,856,0
20231113,164000,226762805,856,856,856,856,0
20231113,163900,226762805,856,856,856,856,0
20231113,163800,226762805,856,856,856,856,2515
20231113,163700,226762805,856,856,856,856,0
20231113,163600,226762805,856,856,856,856,0
20231113,163500,226762805,856,856,856,856,0
20231113,163400,226762805,856,856,856,856,0
20231113,163300,226762805,856,856,856,856,0
20231113,163200,226762805,856,856,856,856,0
20231113,163100,226762805,856,856,856,856,0
20231113,163000,226762805,856,856,856,856,0
20231113,162900,226762805,856,856,856,856,0
20231113,162800,226762805,856,856,856,856,0
20231113,162700,226762805,856,856,856,856,0
20231113,162600,226762805,856,856,856,856,0
20231113,162500,226762805,856,856,856,856,0
20231113,162400,226762805,856,856,856,856,0
20231113,162300,226762805,856,856,856,856,0
20231113,162200,226762805,856,856,856,856,0
20231113,162100,226762805,856,856,856,856,0
20231113,162000,226762805,856,856,856,856,0
20231113,161900,226762805,856,856,856,856,0
20231113,161800,226762805,856,856,856,856,0
20231113,161700,226762805,856,856,856,856,0
20231113,161600,226762805,856,856,856,856,0
20231113,161500,226762805,856,856,856,856,0
20231113,161400,226762805,856,856,856,856,0
20231113,161300,226762805,856,856,856,856,0
20231113,161200,226762805,856,856,856,856,0
20231113,161100,226762805,856,856,856,856,0
20231113,161000,226762805,856,856,856,856,0
20231113,160900,226762805,856,856,856,856,0
20231113,160800,226762805,856,856,856,856,2515
20231113,160700,226762805,856,856,856,856,0
20231113,160600,226762805,856,856,856,856,0
20231113,160500,226762805,856,856,856,856,0
20231113,160400,226762805,856,856,856,856,0
20231113,160300,226762805,856,856,856,856,0
20231113,160200,226762805,856,856,856,856,0
20231113,160100,226762805,856,856,856,856,0
20231113,160000,226762805,856,856,856,856,0
20231113,155900,226762805,856,856,856,856,0
20231113,155800,226762805,856,856,856,856,0
20231113,155700,226762805,856,856,856,856,0
20231113,155600,226762805,856,856,856,856,0
20231113,155500,226762805,856,856,856,856,0
20231113,155400,226762805,856,856,856,856,0
20231113,155300,226762805,856,856,856,856,0
20231113,155200,226762805,856,856,856,856,0
20231113,155100,226762805,856,856,856,856,0
20231113,155000,226762805,856,856,856,856,0
20231113,154900,226762805,856,856,856,856,0
20231113,154800,226762805,856,856,856,856,0
20231113,154700,226762805,856,856,856,856,0
20231113,154600,226762805,856,856,856,856,0
20231113,154500,226762805,856,856,856,856,0
20231113,154400,226762805,856,856,856,856,0
20231113,154300,226762805,856,856,856,856,0
20231113,154200,226762805,856,856,856,856,0
20231113,154100,226762805,856,856,856,856,0
20231113,154000,226762805,856,856,856,856,0
20231113,153900,226762805,856,856,856,856,0
20231113,153800,226762805,856,856,856,856,2515
20231113,153700,226762805,856,856,856,856,0
20231113,153600,226762805,856,856,856,856,0
20231113,153500,226762805,856,856,856,856,0
20231113,153400,226762805,856,856,856,856,0
20231113,153300,226762805,856,856,856,856,0
20231113,153200,226762805,856,856,856,856,0
20231113,153100,226762805,856,856,856,856,0
20231113,153000,226762805,856,856,856,856,2515
20231113,152900,224609965,857,857,857,857,0
20231113,152800,224609965,857,857,857,857,0
20231113,152700,224609965,857,857,857,857,0
20231113,152600,224609965,857,857,857,857,0
20231113,152500,224609965,857,857,857,857,0
20231113,152400,224609965,857,857,857,857,0
20231113,152300,224609965,857,857,857,857,0
20231113,152200,224609965,857,857,857,857,0
20231113,152100,224609965,857,857,857,857,0
20231113,152000,224609965,857,857,857,857,0
20231113,151900,224609965,857,850,859,850,5025
20231113,151800,220314907,851,850,851,850,555
20231113,151700,219843112,844,843,851,843,741
20231113,151600,219215164,848,845,848,843,5582
20231113,151500,214493717,842,844,845,842,157
20231113,151400,214361302,842,843,845,842,587
20231113,151300,213866041,842,841,843,841,807
20231113,151200,213186076,841,841,841,841,151
20231113,151100,213059085,841,841,841,841,434
20231113,151000,212694091,841,842,842,841,1283
20231113,150900,211613834,842,842,842,842,3097
20231113,150800,209006160,842,842,843,842,276
20231113,150700,208773767,842,842,843,842,283
20231113,150600,208535381,842,842,842,842,29
20231113,150500,208510963,842,842,842,842,199
20231113,150400,208343405,842,843,844,842,840
20231113,150300,207635099,843,842,843,842,383
20231113,150200,207312401,842,842,842,842,60
20231113,150100,207261881,842,842,842,842,271
20231113,150000,207033699,842,842,843,842,272
20231113,145900,206804613,843,842,843,842,87
20231113,145800,206731341,842,843,843,842,198
20231113,145700,206564621,842,842,842,841,9171
20231113,145600,198847280,842,842,842,842,2143
20231113,145500,197042874,842,842,842,842,192
20231113,145400,196881210,842,842,842,842,226
20231113,145300,196690918,842,842,842,842,64
20231113,145200,196637030,842,842,843,842,209
20231113,145100,196461002,842,842,843,842,223
20231113,145000,196273230,842,842,843,842,198
20231113,144900,196106511,842,843,843,842,71
20231113,144800,196046719,843,843,843,843,3368
20231113,144700,193207495,845,842,845,842,1218
20231113,144600,192180904,842,842,842,842,156
20231113,144500,192049552,842,842,842,842,62
20231113,144400,191997348,842,842,842,842,203
20231113,144300,191826422,843,842,843,842,276
20231113,144200,191593930,842,843,843,842,158
20231113,144100,191460794,842,843,843,842,5084
20231113,144000,187179933,843,843,843,842,1074
20231113,143900,186274618,843,843,843,843,151
20231113,143800,186147325,843,843,843,843,220
20231113,143700,185961865,843,843,844,843,290
20231113,143600,185717341,843,843,843,843,87
20231113,143500,185644000,843,843,843,843,1245
20231113,143400,184594465,843,843,844,843,506
20231113,143300,184167682,843,843,843,843,161
20231113,143200,184031959,843,843,843,843,164
20231113,143100,183893707,843,844,844,843,186
20231113,143000,183736896,843,846,846,843,149
20231113,142900,183611086,842,842,846,842,681
20231113,142800,183037284,842,843,843,842,8044
20231113,142700,176264190,843,842,843,842,168
20231113,142600,176122615,842,842,842,842,248
20231113,142500,175913799,843,843,843,842,528
20231113,142400,175468772,843,843,843,843,86
20231113,142300,175396274,843,842,843,842,296
20231113,142200,175146951,843,843,843,842,108
20231113,142100,175055954,843,842,843,842,283
20231113,142000,174817664,842,842,842,842,99
20231113,141900,174734306,843,843,843,843,120
20231113,141800,174633146,842,843,844,842,797
20231113,141700,173961342,842,842,842,842,302
20231113,141600,173707058,842,842,842,842,200
20231113,141500,173538658,842,842,842,842,44
20231113,141400,173501610,842,842,842,842,201
20231113,141300,173332368,843,843,843,843,636
20231113,141200,172796220,843,843,843,843,163
20231113,141100,172658811,844,842,844,842,275
20231113,141000,172427000,842,842,842,842,293
20231113,140900,172180294,842,842,842,842,215
20231113,140800,171999264,843,843,843,842,351
20231113,140700,171703404,843,843,843,843,181
20231113,140600,171550821,842,842,843,842,2537
20231113,140500,169414653,842,843,843,842,87
20231113,140400,169341349,843,842,843,842,179
20231113,140300,169190582,842,843,843,842,192
20231113,140200,169028888,842,843,843,842,242
20231113,140100,168825091,843,843,844,842,289
20231113,140000,168581449,842,842,842,842,164
20231113,135900,168443361,843,844,844,842,253
20231113,135800,168230114,843,843,843,842,110
20231113,135700,168137425,842,843,843,842,457
20231113,135600,167752413,843,843,843,842,286
20231113,135500,167511374,843,842,843,842,208
20231113,135400,167336079,842,842,842,842,77
20231113,135300,167271245,842,843,843,842,344
20231113,135200,166981421,843,843,843,843,82
20231113,135100,166912295,843,843,843,843,792
20231113,135000,166244639,842,843,843,842,192
20231113,134900,166082894,843,843,843,843,1737
20231113,134800,164618603,843,842,843,842,395
20231113,134700,164285731,842,842,842,842,208
20231113,134600,164110595,842,842,842,842,85
20231113,134500,164039025,842,842,842,842,819
20231113,134400,163349427,843,843,843,843,3794
20231113,134300,160151085,843,843,845,843,282
20231113,134200,159913293,845,843,845,843,52
20231113,134100,159869453,843,843,843,843,77
20231113,134000,159804542,843,844,846,843,223
20231113,133900,159616515,844,843,844,843,196
20231113,133800,159451255,843,843,843,843,237
20231113,133700,159251464,843,843,844,843,171
20231113,133600,159107306,843,843,844,843,263
20231113,133500,158885565,844,844,844,844,5891
20231113,133400,153913561,845,844,845,844,137
20231113,133300,153797843,845,844,845,844,344
20231113,133200,153507357,844,844,844,844,325
20231113,133100,153233057,844,844,844,844,40
20231113,133000,153199297,844,844,844,844,291
20231113,132900,152953693,844,845,845,844,96
20231113,132800,152872619,844,844,845,844,301
20231113,132700,152618539,845,844,845,844,51
20231113,132600,152575485,844,845,845,844,418
20231113,132500,152222679,845,845,845,845,6782
20231113,132400,146491889,845,846,846,845,211
20231113,132300,146313547,846,845,846,845,172
20231113,132200,146168202,845,845,846,845,161
20231113,132100,146032083,846,845,846,845,356
20231113,132000,145731150,846,846,846,846,69
20231113,131900,145672776,845,846,846,845,299
20231113,131800,145420101,845,845,845,845,89
20231113,131700,145344896,845,846,846,845,120
20231113,131600,145243495,845,845,846,845,192
20231113,131500,145081137,845,846,846,845,3292
20231113,131400,142296389,845,846,846,845,171
20231113,131300,142151814,846,845,846,845,293
20231113,131200,141904224,845,845,845,845,42
20231113,131100,141868734,846,845,846,845,527
20231113,131000,141422978,845,845,845,845,374
20231113,130900,141106948,845,845,846,845,157
20231113,130800,140974282,845,845,845,845,1128
20231113,130700,140021122,845,846,846,845,591
20231113,130600,139521227,845,845,845,845,284
20231113,130500,139281247,845,845,845,845,41
20231113,130400,139246602,845,845,845,845,288
20231113,130300,139003242,845,845,845,845,98
20231113,130200,138920432,846,845,846,845,241
20231113,130100,138716747,845,845,845,845,122
20231113,130000,138613657,845,845,845,845,86
20231113,125900,138540987,845,846,846,845,3454
20231113,125800,135619104,846,845,846,845,2612
20231113,125700,133409387,845,846,846,845,536
20231113,125600,132956060,845,845,846,845,241
20231113,125500,132752403,845,845,846,845,108
20231113,125400,132661113,846,845,846,845,102
20231113,125300,132574822,845,845,845,845,359
20231113,125200,132271467,845,845,845,845,206
20231113,125100,132097397,845,845,845,845,85
20231113,125000,132025572,845,845,845,845,121
20231113,124900,131923327,845,845,845,845,340
20231113,124800,131636027,845,846,846,845,343
20231113,124700,131346018,846,846,846,846,87
20231113,124600,131272416,846,847,847,846,1786
20231113,124500,129759795,846,846,846,846,163
20231113,124400,129621897,845,846,846,845,194
20231113,124300,129457939,845,845,845,845,47
20231113,124200,129418224,845,845,845,845,678
20231113,124100,128845314,846,845,846,845,90
20231113,124000,128769262,847,846,847,846,1254
20231113,123900,127708318,846,846,847,846,254
20231113,123800,127493424,846,846,846,846,936
20231113,123700,126701568,846,846,846,846,367
20231113,123600,126391086,846,846,846,846,85
20231113,123500,126319176,846,845,846,845,481
20231113,123400,125912298,846,845,846,845,2324
20231113,123300,123946274,845,845,845,845,128
20231113,123200,123838114,845,845,846,845,155
20231113,123100,123707137,845,845,845,845,283
20231113,123000,123468002,845,845,845,845,176
20231113,122900,123319282,845,846,846,845,69
20231113,122800,123260940,846,846,846,846,259
20231113,122700,123041826,846,846,846,846,80
20231113,122600,122974146,846,846,846,846,176
20231113,122500,122825250,846,846,846,846,394
20231113,122400,122491926,847,846,847,846,131
20231113,122300,122381097,846,845,846,845,733
20231113,122200,121761011,846,846,846,846,644
20231113,122100,121216187,846,846,846,846,55
20231113,122000,121169657,846,846,846,846,283
20231113,121900,120930239,846,845,846,845,167
20231113,121800,120789006,845,845,846,845,210
20231113,121700,120611546,846,845,846,845,164
20231113,121600,120472946,846,845,846,845,183
20231113,121500,120318256,845,845,845,845,304
20231113,121400,120061376,845,845,845,845,280
20231113,121300,119824776,845,845,845,845,48
20231113,121200,119784216,845,846,846,845,86
20231113,121100,119711540,846,845,846,845,324
20231113,121000,119437642,846,846,846,846,1000
20231113,120900,118591642,845,847,847,845,220
20231113,120800,118405704,846,846,846,845,1264
20231113,120700,117336579,845,845,846,845,582
20231113,120600,116844289,845,845,846,845,5071
20231113,120500,112559268,845,845,845,845,203
20231113,120400,112387733,845,846,846,845,2980
20231113,120300,109866692,846,847,847,846,3777
20231113,120200,106667822,848,848,848,848,1474
20231113,120100,105417870,848,848,848,848,213
20231113,120000,105237246,848,848,848,848,97
20231113,115900,105154990,848,848,848,848,30
20231113,115800,105129550,848,849,849,848,5386
20231113,115700,100556899,849,849,850,849,609
20231113,115600,100039337,849,849,849,849,88
20231113,115500,99964625,849,848,849,848,239
20231113,115400,99761838,849,849,849,849,200
20231113,115300,99592038,848,850,850,848,8860
20231113,115200,92065498,850,851,851,850,150
20231113,115100,91937930,850,850,850,850,248
20231113,115000,91727130,851,850,851,850,76
20231113,114900,91662487,850,850,850,850,93
20231113,114800,91583437,850,851,851,850,440
20231113,114700,91209077,851,851,851,851,1474
20231113,114600,89954703,851,851,851,851,49
20231113,114500,89913004,851,850,851,850,85
20231113,114400,89840718,851,852,852,851,6951
20231113,114300,83922142,852,852,852,852,81
20231113,114200,83853130,852,852,852,852,174
20231113,114100,83704882,852,852,852,852,411
20231113,114000,83354710,852,852,852,852,198
20231113,113900,83186014,852,852,852,852,1039
20231113,113800,82300786,852,852,852,852,95
20231113,113700,82219846,852,852,854,852,391
20231113,113600,81886506,853,852,853,851,159
20231113,113500,81751153,852,851,852,851,354
20231113,113400,81449623,851,851,851,851,171
20231113,113300,81304102,851,852,852,851,622
20231113,113200,80774200,852,852,852,852,86
20231113,113100,80700928,852,852,852,851,1069
20231113,113000,79790189,852,853,853,852,4284
20231113,112900,76140098,852,852,852,852,42
20231113,112800,76104314,852,852,853,852,466
20231113,112700,75706982,852,852,852,852,224
20231113,112600,75516134,852,852,852,852,79
20231113,112500,75448826,852,852,852,852,47
20231113,112400,75408782,852,852,852,852,198
20231113,112300,75240086,852,856,856,852,56
20231113,112200,75192354,852,853,853,852,42
20231113,112100,75156568,852,852,852,852,88
20231113,112000,75081592,852,853,853,852,304
20231113,111900,74822495,852,853,853,852,228
20231113,111800,74628049,853,853,853,853,39
20231113,111700,74594782,853,854,854,853,333
20231113,111600,74310646,853,853,853,853,89
20231113,111500,74234729,853,853,853,853,87
20231113,111400,74160518,852,853,855,852,4293
20231113,111300,70498233,853,853,853,853,281
20231113,111200,70258540,853,852,853,852,173
20231113,111100,70111142,852,852,852,852,907
20231113,111000,69338378,852,855,855,852,3668
20231113,110900,66209154,855,854,855,854,151
20231113,110800,66080098,854,855,855,854,2736
20231113,110700,63743416,855,854,855,854,352
20231113,110600,63442588,854,854,854,854,77
20231113,110500,63376830,855,856,856,855,1905
20231113,110400,61747996,856,856,856,856,1109
20231113,110300,60798692,862,856,862,856,1219
20231113,110200,59749717,856,855,857,855,510
20231113,110100,59313045,855,855,855,855,97
20231113,110000,59230110,855,855,855,855,161
20231113,105900,59092455,859,855,859,855,2072
20231113,105800,57313091,854,854,854,854,99
20231113,105700,57228545,854,855,855,854,330
20231113,105600,56946525,854,854,854,854,47
20231113,105500,56906387,854,855,855,854,86
20231113,105400,56832938,854,854,855,854,100
20231113,105300,56747533,855,854,855,854,496
20231113,105200,56323743,855,857,857,855,1782
20231113,105100,54798060,857,859,859,857,1018
20231113,105000,53924359,859,862,862,859,37382
20231113,104900,21743745,862,862,862,862,116
20231113,104800,21643753,862,862,862,862,97
20231113,104700,21560139,862,862,862,862,59
20231113,104600,21509281,862,862,862,862,159
20231113,104500,21372223,862,862,862,862,39
20231113,104400,21338605,863,863,863,863,500
20231113,104300,20907105,863,863,863,863,1000
20231113,104200,20044105,863,863,863,863,0
20231113,104100,20044105,863,863,863,863,104
20231113,104000,19954353,863,863,863,863,0
20231113,103900,19954353,863,863,863,863,0
20231113,103800,19954353,863,863,863,863,0
20231113,103700,19954353,863,863,863,863,0
20231113,103600,19954353,863,863,863,863,0
20231113,103500,19954353,863,862,863,862,24
20231113,103400,19933655,862,862,862,862,0
20231113,103300,19933655,862,862,862,862,0
20231113,103200,19933655,862,862,862,862,0
20231113,103100,19933655,862,862,862,862,0
20231113,103000,19933655,862,862,862,862,0
20231113,102900,19933655,862,862,862,862,1
20231113,102800,19932793,862,862,862,862,0
20231113,102700,19932793,862,862,862,862,0
20231113,102600,19932793,862,862,862,862,835
20231113,102500,19213023,863,863,863,863,0
20231113,102400,19213023,863,863,863,863,3372
20231113,102300,16302987,864,864,864,864,0
20231113,102200,16302987,864,864,864,864,18
20231113,102100,16287435,864,864,864,864,0
20231113,102000,16287435,864,864,864,864,1197
20231113,101900,15253227,864,864,864,864,0
20231113,101800,15253227,864,864,864,864,0
20231113,101700,15253227,864,864,864,864,0
20231113,101600,15253227,864,864,864,864,0
20231113,101500,15253227,864,864,864,864,900
20231113,101400,14475627,864,864,864,864,0
20231113,101300,14475627,864,864,864,864,0
20231113,101200,14475627,864,864,864,864,0
20231113,101100,14475627,864,864,864,864,0
20231113,101000,14475627,864,864,864,864,1
20231113,100900,14474763,864,864,864,864,0
20231113,100800,14474763,864,865,865,864,634
20231113,100700,13926915,866,866,866,866,0
20231113,100600,13926915,866,866,866,866,0
20231113,100500,13926915,866,866,866,866,0
20231113,100400,13926915,866,866,866,866,20
20231113,100300,13909595,866,866,866,866,22
20231113,100200,13890543,866,866,866,866,11
20231113,100100,13881017,866,866,866,866,100
20231113,100000,13794417,866,866,866,866,5
20231113,095900,13790087,866,866,866,866,0
20231113,095800,13790087,866,866,866,866,1
20231113,095700,13789221,866,866,866,866,10
20231113,095600,13780561,866,866,866,866,0
20231113,095500,13780561,866,866,866,866,200
20231113,095400,13607361,866,866,866,866,0
20231113,095300,13607361,866,866,866,866,324
20231113,095200,13326777,866,866,866,866,223
20231113,095100,13133659,865,866,866,865,1550
20231113,095000,11791975,866,866,866,866,0
20231113,094900,11791975,866,866,866,866,0
20231113,094800,11791975,866,866,866,866,0
20231113,094700,11791975,866,866,866,866,0
20231113,094600,11791975,866,866,866,866,0
20231113,094500,11791975,866,866,866,866,0
20231113,094400,11791975,866,866,866,866,20
20231113,094300,11774655,867,867,867,867,0
20231113,094200,11774655,867,867,867,867,1
20231113,094100,11773788,867,867,867,867,288
20231113,094000,11524092,867,867,867,867,1
20231113,093900,11523225,867,868,868,867,11
20231113,093800,11513678,868,868,868,868,2
20231113,093700,11511942,868,868,868,868,22
20231113,093600,11492846,868,868,868,868,164
20231113,093500,11350494,868,868,868,868,12
20231113,093400,11340078,868,869,869,868,3370
20231113,093300,8414656,870,870,870,870,27
20231113,093200,8391166,870,870,870,869,91
20231113,093100,8312060,870,870,870,870,21
20231113,093000,8293790,869,869,869,869,0
20231113,092900,8293790,869,869,869,869,0
20231113,092800,8293790,869,869,869,869,0
20231113,092700,8293790,869,869,869,869,0
20231113,092600,8293790,869,869,869,869,1
20231113,092500,8292921,868,870,870,868,300
20231113,092400,8032196,871,871,871,871,0
20231113,092300,8032196,871,871,871,871,0
20231113,092200,8032196,871,871,871,871,10
20231113,092100,8023486,871,871,871,871,3105
20231113,092000,5319031,871,871,871,871,0
20231113,091900,5319031,871,871,871,871,0
20231113,091800,5319031,871,871,871,871,0
20231113,091700,5319031,871,871,871,871,18
20231113,091600,5303353,872,872,872,872,0
20231113,091500,5303353,872,872,872,872,6
20231113,091400,5298121,871,873,874,871,172
20231113,091300,5148293,874,873,874,873,116
20231113,091200,5046985,868,871,874,868,35
20231113,091100,5016423,867,869,869,867,2000
20231113,091000,3281680,870,870,870,870,0
20231113,090900,3281680,870,870,870,870,138
20231113,090800,3161620,871,871,871,871,26
20231113,090700,3138974,878,878,878,878,0
20231113,090600,3138974,878,878,878,878,0
20231113,090500,3138974,878,871,878,871,2244
20231113,090400,1174539,872,872,872,872,0
20231113,090300,1174539,872,873,873,872,4
20231113,090200,1171050,876,876,876,876,0
20231113,090100,1171050,876,876,876,876,300
20231113,090000,908250,875,875,875,875,1038