stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190700,822178173,872,872,872,872,12218
20231116,190600,822178173,872,872,872,872,0
20231116,190500,822178173,872,872,872,872,0
20231116,190400,822178173,872,872,872,872,0
20231116,190300,822178173,872,872,872,872,0
20231116,190200,822178173,872,872,872,872,0
20231116,190100,822178173,872,872,872,872,0
20231116,190000,822178173,872,872,872,872,0
20231116,185900,822178173,872,872,872,872,0
20231116,185800,822178173,872,872,872,872,0
20231116,185700,822178173,872,872,872,872,0
20231116,185600,822178173,872,872,872,872,0
20231116,185500,822178173,872,872,872,872,0
20231116,185400,822178173,872,872,872,872,0
20231116,185300,822178173,872,872,872,872,0
20231116,185200,822178173,872,872,872,872,0
20231116,185100,822178173,872,872,872,872,0
20231116,185000,822178173,872,872,872,872,0
20231116,184900,822178173,872,872,872,872,0
20231116,184800,822178173,872,872,872,872,0
20231116,184700,822178173,872,872,872,872,0
20231116,184600,822178173,872,872,872,872,0
20231116,184500,822178173,872,872,872,872,0
20231116,184400,822178173,872,872,872,872,0
20231116,184300,822178173,872,872,872,872,0
20231116,184200,822178173,872,872,872,872,0
20231116,184100,822178173,872,872,872,872,0
20231116,184000,822178173,872,872,872,872,0
20231116,183900,822178173,872,872,872,872,0
20231116,183800,822178173,872,872,872,872,0
20231116,183700,822178173,872,872,872,872,12218
20231116,183600,822178173,872,872,872,872,0
20231116,183500,822178173,872,872,872,872,0
20231116,183400,822178173,872,872,872,872,0
20231116,183300,822178173,872,872,872,872,0
20231116,183200,822178173,872,872,872,872,0
20231116,183100,822178173,872,872,872,872,0
20231116,183000,822178173,872,872,872,872,0
20231116,182900,822178173,872,872,872,872,0
20231116,182800,822178173,872,872,872,872,0
20231116,182700,822178173,872,872,872,872,0
20231116,182600,822178173,872,872,872,872,0
20231116,182500,822178173,872,872,872,872,0
20231116,182400,822178173,872,872,872,872,0
20231116,182300,822178173,872,872,872,872,0
20231116,182200,822178173,872,872,872,872,0
20231116,182100,822178173,872,872,872,872,0
20231116,182000,822178173,872,872,872,872,0
20231116,181900,822178173,872,872,872,872,0
20231116,181800,822178173,872,872,872,872,0
20231116,181700,822178173,872,872,872,872,0
20231116,181600,822178173,872,872,872,872,0
20231116,181500,822178173,872,872,872,872,0
20231116,181400,822178173,872,872,872,872,0
20231116,181300,822178173,872,872,872,872,0
20231116,181200,822178173,872,872,872,872,0
20231116,181100,822178173,872,872,872,872,0
20231116,181000,822178173,872,872,872,872,0
20231116,180900,822178173,872,872,872,872,0
20231116,180800,822178173,872,872,872,872,0
20231116,180700,822178173,872,872,872,872,12218
20231116,180600,822178173,872,872,872,872,0
20231116,180500,822178173,872,872,872,872,0
20231116,180400,822178173,872,872,872,872,0
20231116,180300,822178173,872,872,872,872,0
20231116,180200,822178173,872,872,872,872,0
20231116,180100,822178173,872,872,872,872,0
20231116,180000,822178173,872,872,872,872,0
20231116,175900,822178173,872,872,872,872,0
20231116,175800,822178173,872,872,872,872,0
20231116,175700,822178173,872,872,872,872,0
20231116,175600,822178173,872,872,872,872,0
20231116,175500,822178173,872,872,872,872,0
20231116,175400,822178173,872,872,872,872,0
20231116,175300,822178173,872,872,872,872,0
20231116,175200,822178173,872,872,872,872,0
20231116,175100,822178173,872,872,872,872,0
20231116,175000,822178173,872,872,872,872,0
20231116,174900,822178173,872,872,872,872,0
20231116,174800,822178173,872,872,872,872,0
20231116,174700,822178173,872,872,872,872,0
20231116,174600,822178173,872,872,872,872,0
20231116,174500,822178173,872,872,872,872,0
20231116,174400,822178173,872,872,872,872,0
20231116,174300,822178173,872,872,872,872,0
20231116,174200,822178173,872,872,872,872,0
20231116,174100,822178173,872,872,872,872,0
20231116,174000,822178173,872,872,872,872,0
20231116,173900,822178173,872,872,872,872,0
20231116,173800,822178173,872,872,872,872,0
20231116,173700,822178173,872,872,872,872,12218
20231116,173600,822178173,872,872,872,872,0
20231116,173500,822178173,872,872,872,872,0
20231116,173400,822178173,872,872,872,872,0
20231116,173300,822178173,872,872,872,872,0
20231116,173200,822178173,872,872,872,872,0
20231116,173100,822178173,872,872,872,872,0
20231116,173000,822178173,872,872,872,872,0
20231116,172900,822178173,872,872,872,872,0
20231116,172800,822178173,872,872,872,872,0
20231116,172700,822178173,872,872,872,872,0
20231116,172600,822178173,872,872,872,872,0
20231116,172500,822178173,872,872,872,872,0
20231116,172400,822178173,872,872,872,872,0
20231116,172300,822178173,872,872,872,872,0
20231116,172200,822178173,872,872,872,872,0
20231116,172100,822178173,872,872,872,872,0
20231116,172000,822178173,872,872,872,872,0
20231116,171900,822178173,872,872,872,872,0
20231116,171800,822178173,872,872,872,872,0
20231116,171700,822178173,872,872,872,872,0
20231116,171600,822178173,872,872,872,872,0
20231116,171500,822178173,872,872,872,872,0
20231116,171400,822178173,872,872,872,872,0
20231116,171300,822178173,872,872,872,872,0
20231116,171200,822178173,872,872,872,872,0
20231116,171100,822178173,872,872,872,872,0
20231116,171000,822178173,872,872,872,872,0
20231116,170900,822178173,872,872,872,872,0
20231116,170800,822178173,872,872,872,872,0
20231116,170700,822178173,872,872,872,872,12218
20231116,170600,822178173,872,872,872,872,0
20231116,170500,822178173,872,872,872,872,0
20231116,170400,822178173,872,872,872,872,0
20231116,170300,822178173,872,872,872,872,0
20231116,170200,822178173,872,872,872,872,0
20231116,170100,822178173,872,872,872,872,0
20231116,170000,822178173,872,872,872,872,0
20231116,165900,822178173,872,872,872,872,0
20231116,165800,822178173,872,872,872,872,0
20231116,165700,822178173,872,872,872,872,0
20231116,165600,822178173,872,872,872,872,0
20231116,165500,822178173,872,872,872,872,0
20231116,165400,822178173,872,872,872,872,0
20231116,165300,822178173,872,872,872,872,0
20231116,165200,822178173,872,872,872,872,0
20231116,165100,822178173,872,872,872,872,0
20231116,165000,822178173,872,872,872,872,0
20231116,164900,822178173,872,872,872,872,0
20231116,164800,822178173,872,872,872,872,0
20231116,164700,822178173,872,872,872,872,0
20231116,164600,822178173,872,872,872,872,0
20231116,164500,822178173,872,872,872,872,0
20231116,164400,822178173,872,872,872,872,0
20231116,164300,822178173,872,872,872,872,0
20231116,164200,822178173,872,872,872,872,0
20231116,164100,822178173,872,872,872,872,0
20231116,164000,822178173,872,872,872,872,0
20231116,163900,822178173,872,872,872,872,0
20231116,163800,822178173,872,872,872,872,0
20231116,163700,822178173,872,872,872,872,12218
20231116,163600,822178173,872,872,872,872,0
20231116,163500,822178173,872,872,872,872,0
20231116,163400,822178173,872,872,872,872,0
20231116,163300,822178173,872,872,872,872,0
20231116,163200,822178173,872,872,872,872,0
20231116,163100,822178173,872,872,872,872,0
20231116,163000,822178173,872,872,872,872,12218
20231116,162900,811524077,873,873,873,873,0
20231116,162800,811524077,873,873,873,873,0
20231116,162700,811524077,873,873,873,873,0
20231116,162600,811524077,873,873,873,873,0
20231116,162500,811524077,873,873,873,873,0
20231116,162400,811524077,873,873,873,873,0
20231116,162300,811524077,873,873,873,873,0
20231116,162200,811524077,873,873,873,873,0
20231116,162100,811524077,873,873,873,873,0
20231116,162000,811524077,873,873,873,873,0
20231116,161900,811524077,873,872,873,872,209
20231116,161800,811341825,872,872,872,872,0
20231116,161700,811341825,872,871,872,870,8826
20231116,161600,803654501,872,872,873,872,3087
20231116,161500,800962613,872,872,872,872,235
20231116,161400,800757693,873,872,873,872,1335
20231116,161300,799592573,872,872,873,872,355
20231116,161200,799282993,872,872,872,872,235
20231116,161100,799078073,873,872,873,872,1135
20231116,161000,798087453,872,873,873,872,236
20231116,160900,797881660,872,872,872,872,1510
20231116,160800,796564940,872,872,872,871,362
20231116,160700,796249511,872,871,872,871,236
20231116,160600,796043954,872,872,872,871,2131
20231116,160500,794185957,872,871,872,871,285
20231116,160400,793937672,871,871,871,871,235
20231116,160300,793732987,871,871,871,871,1065
20231116,160200,792805372,872,871,872,871,738
20231116,160100,792162572,871,871,871,871,235
20231116,160000,791957887,871,871,871,871,235
20231116,155900,791753202,871,871,871,871,235
20231116,155800,791548517,872,871,872,871,236
20231116,155700,791342960,872,871,872,871,415
20231116,155600,790981315,871,871,871,871,235
20231116,155500,790776630,871,871,871,871,235
20231116,155400,790571945,871,871,871,871,235
20231116,155300,790367260,872,871,872,871,245
20231116,155200,790153855,871,871,871,871,235
20231116,155100,789949170,871,871,871,871,1235
20231116,155000,788873485,871,871,871,871,287
20231116,154900,788623508,871,871,871,871,235
20231116,154800,788418823,871,871,871,871,235
20231116,154700,788214138,871,871,871,871,235
20231116,154600,788009453,872,872,872,872,10
20231116,154500,788000733,871,872,872,871,291
20231116,154400,787747216,871,871,871,871,235
20231116,154300,787542531,871,871,871,871,235
20231116,154200,787337846,871,871,872,871,5828
20231116,154100,782261657,872,872,872,871,237
20231116,154000,782055228,871,872,872,871,236
20231116,153900,781849671,871,871,871,871,1653
20231116,153800,780409908,871,871,871,871,235
20231116,153700,780205223,871,871,871,871,235
20231116,153600,780000538,871,871,871,871,236
20231116,153500,779794982,871,872,872,871,236
20231116,153400,779589425,871,872,872,871,808
20231116,153300,778885084,872,872,872,871,828
20231116,153200,778163303,872,872,872,872,118
20231116,153100,778060407,872,872,873,872,473
20231116,153000,777647950,872,872,873,872,519
20231116,152900,777195381,872,873,873,872,14
20231116,152800,777183172,872,872,872,872,2015
20231116,152700,775426092,872,872,872,872,48
20231116,152600,775384236,872,873,873,871,422
20231116,152500,775016485,871,871,871,871,3468
20231116,152400,771995857,872,872,872,871,1305
20231116,152300,770858133,872,872,872,872,0
20231116,152200,770858133,872,873,873,872,467
20231116,152100,770450907,872,873,873,872,253
20231116,152000,770230290,872,873,873,871,315
20231116,151900,769955610,872,872,874,872,1164
20231116,151800,768940599,872,872,872,871,8279
20231116,151700,761721546,872,873,873,872,459
20231116,151600,761321297,872,872,872,872,235
20231116,151500,761116377,873,872,873,872,246
20231116,151400,760901854,873,872,873,872,735
20231116,151300,760260700,873,873,873,873,1
20231116,151200,760259827,873,873,873,873,235
20231116,151100,760054672,874,873,874,873,236
20231116,151000,759848643,874,873,874,872,1044
20231116,150900,758937360,873,873,873,873,4
20231116,150800,758933868,873,873,873,873,824
20231116,150700,758214516,873,873,873,873,0
20231116,150600,758214516,873,873,873,873,711
20231116,150500,757593813,874,874,874,874,9
20231116,150400,757585947,875,875,875,875,0
20231116,150300,757585947,875,875,875,875,1
20231116,150200,757585072,875,875,875,875,0
20231116,150100,757585072,875,875,875,875,1
20231116,150000,757584197,874,874,874,874,645
20231116,145900,757020467,874,874,874,874,0
20231116,145800,757020467,874,874,874,874,0
20231116,145700,757020467,874,874,874,874,355
20231116,145600,756710197,873,873,873,873,0
20231116,145500,756710197,873,874,874,873,550
20231116,145400,756229696,875,875,875,875,0
20231116,145300,756229696,875,875,875,875,10
20231116,145200,756220946,875,875,875,875,0
20231116,145100,756220946,875,875,875,875,0
20231116,145000,756220946,875,875,875,875,0
20231116,144900,756220946,875,875,875,875,22
20231116,144800,756201696,875,874,875,874,101
20231116,144700,756113421,874,874,874,874,2109
20231116,144600,754270155,874,874,874,874,0
20231116,144500,754270155,874,874,874,874,10
20231116,144400,754261415,873,873,873,873,0
20231116,144300,754261415,873,873,873,873,0
20231116,144200,754261415,873,873,873,873,15
20231116,144100,754248320,874,874,874,874,1
20231116,144000,754247446,871,871,871,871,0
20231116,143900,754247446,871,871,871,871,1097
20231116,143800,753291959,871,871,871,871,17
20231116,143700,753277152,871,871,871,871,0
20231116,143600,753277152,871,872,872,871,4646
20231116,143500,749225897,873,873,873,873,7688
20231116,143400,742514273,873,874,874,872,6313
20231116,143300,737001630,875,875,875,875,1
20231116,143200,737000755,875,875,875,875,0
20231116,143100,737000755,875,875,875,875,500
20231116,143000,736563255,874,874,874,874,0
20231116,142900,736563255,874,874,874,874,0
20231116,142800,736563255,874,874,874,874,0
20231116,142700,736563255,874,874,874,874,0
20231116,142600,736563255,874,875,875,874,40
20231116,142500,736528275,875,875,875,875,4
20231116,142400,736524775,876,876,876,876,0
20231116,142300,736524775,876,876,876,876,0
20231116,142200,736524775,876,875,876,875,260
20231116,142100,736297274,875,875,875,875,0
20231116,142000,736297274,875,875,875,875,3
20231116,141900,736294649,875,875,875,875,45
20231116,141800,736255274,875,875,875,875,0
20231116,141700,736255274,875,875,875,875,2
20231116,141600,736253524,874,876,876,874,7736
20231116,141500,729486870,876,876,876,876,0
20231116,141400,729486870,876,876,876,876,7
20231116,141300,729480738,876,876,876,876,0
20231116,141200,729480738,876,876,876,876,880
20231116,141100,728709858,876,876,876,876,20
20231116,141000,728692338,876,876,876,876,500
20231116,140900,728254338,876,876,876,876,2
20231116,140800,728252586,876,876,876,876,1
20231116,140700,728251710,875,875,875,875,615
20231116,140600,727713585,875,875,875,875,0
20231116,140500,727713585,875,875,875,875,50
20231116,140400,727669835,875,875,875,875,0
20231116,140300,727669835,875,875,875,875,120
20231116,140200,727564835,874,874,874,874,3251
20231116,140100,724723461,875,875,875,875,2249
20231116,140000,722755586,876,876,876,876,0
20231116,135900,722755586,876,876,876,876,1
20231116,135800,722754710,875,876,876,875,401
20231116,135700,722403834,875,875,875,875,0
20231116,135600,722403834,875,875,875,875,0
20231116,135500,722403834,875,875,875,875,0
20231116,135400,722403834,875,875,875,875,0
20231116,135300,722403834,875,875,875,875,0
20231116,135200,722403834,875,875,875,875,1529
20231116,135100,721065959,876,876,876,876,0
20231116,135000,721065959,876,876,876,876,8
20231116,134900,721058951,876,876,876,876,0
20231116,134800,721058951,876,876,876,876,0
20231116,134700,721058951,876,876,876,876,50
20231116,134600,721015151,876,876,876,876,0
20231116,134500,721015151,876,876,876,876,33
20231116,134400,720986243,877,877,877,877,0
20231116,134300,720986243,877,877,877,877,0
20231116,134200,720986243,877,877,877,877,0
20231116,134100,720986243,877,877,877,877,0
20231116,134000,720986243,877,875,877,875,3
20231116,133900,720983616,875,875,875,875,0
20231116,133800,720983616,875,875,875,875,2150
20231116,133700,719102366,876,876,876,876,218
20231116,133600,718911398,877,877,877,877,1
20231116,133500,718910521,876,877,877,876,29
20231116,133400,718885089,878,877,878,877,1068
20231116,133300,717948452,877,877,877,877,4322
20231116,133200,714158058,877,877,877,877,3545
20231116,133100,711049093,876,876,876,876,1
20231116,133000,711048217,877,877,877,877,17
20231116,132900,711033308,877,877,877,877,0
20231116,132800,711033308,877,877,877,877,1
20231116,132700,711032431,876,876,876,876,0
20231116,132600,711032431,876,876,876,876,300
20231116,132500,710769631,876,876,876,876,1
20231116,132400,710768755,877,877,877,877,0
20231116,132300,710768755,877,877,877,877,1
20231116,132200,710767878,876,876,876,876,80
20231116,132100,710697798,876,876,876,876,0
20231116,132000,710697798,876,876,876,876,40
20231116,131900,710662758,877,877,877,877,0
20231116,131800,710662758,877,877,877,877,2
20231116,131700,710661004,877,877,877,877,0
20231116,131600,710661004,877,877,877,877,1
20231116,131500,710660127,877,877,877,877,0
20231116,131400,710660127,877,876,877,876,17
20231116,131300,710645234,877,877,877,877,0
20231116,131200,710645234,877,877,877,877,0
20231116,131100,710645234,877,877,877,877,1
20231116,131000,710644357,876,876,876,876,0
20231116,130900,710644357,876,876,876,876,1177
20231116,130800,709613305,876,876,876,876,2888
20231116,130700,707083417,875,875,875,875,0
20231116,130600,707083417,875,875,875,875,1
20231116,130500,707082542,875,875,875,875,0
20231116,130400,707082542,875,875,875,875,11
20231116,130300,707072917,876,876,876,876,0
20231116,130200,707072917,876,876,876,876,3000
20231116,130100,704444917,876,876,876,876,3000
20231116,130000,701816917,876,875,876,875,8000
20231116,125900,694809678,875,875,875,875,0
20231116,125800,694809678,875,875,875,875,0
20231116,125700,694809678,875,875,875,875,100
20231116,125600,694722178,875,875,875,875,0
20231116,125500,694722178,875,875,875,875,0
20231116,125400,694722178,875,875,875,875,0
20231116,125300,694722178,875,875,875,875,0
20231116,125200,694722178,875,875,875,875,50
20231116,125100,694678428,875,874,875,874,31
20231116,125000,694651333,874,874,874,874,0
20231116,124900,694651333,874,874,874,874,0
20231116,124800,694651333,874,874,874,874,0
20231116,124700,694651333,874,874,874,874,0
20231116,124600,694651333,874,874,874,874,2051
20231116,124500,692858759,873,873,873,873,0
20231116,124400,692858759,873,873,873,873,0
20231116,124300,692858759,873,873,873,873,0
20231116,124200,692858759,873,873,873,873,0
20231116,124100,692858759,873,873,873,873,0
20231116,124000,692858759,873,873,873,873,0
20231116,123900,692858759,873,873,873,873,0
20231116,123800,692858759,873,873,873,873,0
20231116,123700,692858759,873,873,873,873,0
20231116,123600,692858759,873,873,873,873,0
20231116,123500,692858759,873,874,874,873,3
20231116,123400,692856139,874,874,874,874,1
20231116,123300,692855265,874,874,874,874,0
20231116,123200,692855265,874,874,874,874,0
20231116,123100,692855265,874,874,874,874,25
20231116,123000,692833415,873,873,873,873,0
20231116,122900,692833415,873,873,873,873,0
20231116,122800,692833415,873,873,873,873,338
20231116,122700,692538341,873,873,873,873,0
20231116,122600,692538341,873,873,873,873,0
20231116,122500,692538341,873,873,873,873,0
20231116,122400,692538341,873,873,873,873,0
20231116,122300,692538341,873,873,873,873,0
20231116,122200,692538341,873,873,873,873,2128
20231116,122100,690680597,872,872,872,872,1
20231116,122000,690679725,874,874,874,874,3
20231116,121900,690677103,874,874,874,874,31
20231116,121800,690650009,874,874,874,874,0
20231116,121700,690650009,874,874,874,874,0
20231116,121600,690650009,874,874,874,874,1
20231116,121500,690649135,874,874,874,874,0
20231116,121400,690649135,874,874,874,874,317
20231116,121300,690372077,874,874,874,874,0
20231116,121200,690372077,874,874,874,874,21
20231116,121100,690353723,874,874,874,874,0
20231116,121000,690353723,874,874,874,874,2
20231116,120900,690351975,871,873,873,871,896
20231116,120800,689571277,873,873,873,873,104
20231116,120700,689480485,873,874,874,873,150
20231116,120600,689349435,874,874,874,874,160
20231116,120500,689209595,874,874,874,874,10
20231116,120400,689200855,872,873,873,872,3781
20231116,120300,685902937,873,874,874,873,482
20231116,120200,685482098,875,875,875,875,0
20231116,120100,685482098,875,875,875,875,1
20231116,120000,685481223,875,875,875,875,0
20231116,115900,685481223,875,875,875,875,201
20231116,115800,685305348,875,875,875,875,0
20231116,115700,685305348,875,875,875,875,0
20231116,115600,685305348,875,875,875,875,370
20231116,115500,684981598,875,875,875,875,14
20231116,115400,684969348,876,876,876,876,0
20231116,115300,684969348,876,876,876,876,0
20231116,115200,684969348,876,876,876,876,0
20231116,115100,684969348,876,876,876,876,120
20231116,115000,684864228,876,876,876,876,0
20231116,114900,684864228,876,876,876,876,0
20231116,114800,684864228,876,876,876,876,0
20231116,114700,684864228,876,876,876,876,1
20231116,114600,684863352,876,876,876,876,1
20231116,114500,684862476,876,876,876,876,100
20231116,114400,684774876,876,874,876,874,3732
20231116,114300,681512965,874,874,874,874,1871
20231116,114200,679877711,874,876,876,874,1088
20231116,114100,678926789,874,874,874,874,0
20231116,114000,678926789,874,874,874,874,232
20231116,113900,678724021,874,874,874,874,33
20231116,113800,678695179,874,874,874,874,0
20231116,113700,678695179,874,873,874,871,3995
20231116,113600,675212117,874,875,875,874,263
20231116,113500,674982208,876,876,876,876,0
20231116,113400,674982208,876,876,876,876,50
20231116,113300,674938408,876,876,876,876,0
20231116,113200,674938408,876,876,876,876,0
20231116,113100,674938408,876,876,876,876,0
20231116,113000,674938408,876,876,876,876,50
20231116,112900,674894608,876,876,876,876,0
20231116,112800,674894608,876,876,876,876,0
20231116,112700,674894608,876,876,876,876,5
20231116,112600,674890228,876,876,876,876,0
20231116,112500,674890228,876,876,876,876,14
20231116,112400,674877964,876,876,876,876,2014
20231116,112300,673113700,876,873,876,873,4487
20231116,112200,669194785,871,871,871,871,1523
20231116,112100,667868252,871,871,871,871,167
20231116,112000,667722795,871,871,871,871,150
20231116,111900,667592145,871,871,871,871,925
20231116,111800,666786470,873,873,873,873,0
20231116,111700,666786470,873,870,873,870,456
20231116,111600,666389633,873,873,873,870,4899
20231116,111500,662127361,873,871,873,871,3357
20231116,111400,659201788,872,872,872,872,141
20231116,111300,659078836,872,872,872,872,0
20231116,111200,659078836,872,873,873,872,804
20231116,111100,658377744,872,872,872,872,0
20231116,111000,658377744,872,872,872,872,3
20231116,110900,658375128,872,872,872,872,1602
20231116,110800,656978184,871,874,874,871,4943
20231116,110700,652666543,875,875,875,875,50
20231116,110600,652622793,876,873,876,873,13
20231116,110500,652611423,872,872,872,872,1
20231116,110400,652610551,877,877,877,877,54
20231116,110300,652563193,872,872,877,872,312
20231116,110200,652290879,872,872,872,872,1253
20231116,110100,651198263,872,872,876,871,30700
20231116,110000,624431057,871,873,877,871,20373
20231116,105900,606662358,877,875,877,873,44061
20231116,105800,568178879,875,877,877,875,18054
20231116,105700,552380323,877,875,877,875,8270
20231116,105600,545143827,875,879,879,875,7702
20231116,105500,538395859,879,878,879,876,5039
20231116,105400,533975668,878,878,878,878,446
20231116,105300,533584080,879,879,879,879,51
20231116,105200,533539251,879,879,879,879,1070
20231116,105100,532598721,878,880,880,878,6820
20231116,105000,526599637,880,885,885,878,14339
20231116,104900,513978011,887,885,887,885,3752
20231116,104800,510656485,886,886,887,886,3602
20231116,104700,507465112,887,887,887,887,475
20231116,104600,507043787,886,887,887,886,422
20231116,104500,506669723,887,887,887,887,3456
20231116,104400,503604251,886,886,887,886,2185
20231116,104300,501667291,887,887,887,886,3011
20231116,104200,498996535,887,887,887,886,3127
20231116,104100,496223886,887,889,890,881,27893
20231116,104000,471492545,890,891,892,890,22260
20231116,103900,451680004,892,893,893,892,16208
20231116,103800,437222465,892,892,892,892,3100
20231116,103700,434457265,894,895,895,892,15057
20231116,103600,421009442,896,895,896,895,315
20231116,103500,420727516,896,896,896,894,3650
20231116,103400,417462731,897,896,897,895,4227
20231116,103300,413675469,896,895,896,895,582
20231116,103200,413154482,895,894,895,894,4867
20231116,103100,408799074,895,892,896,892,13503
20231116,103000,396721152,892,891,892,891,20577
20231116,102900,378387023,891,892,892,891,294
20231116,102800,378124785,892,889,892,889,1365
20231116,102700,376910985,890,893,894,890,12023
20231116,102600,366176865,893,890,893,888,17751
20231116,102500,350344979,891,892,892,891,4595
20231116,102400,346250823,893,893,896,893,17408
20231116,102300,330682314,896,891,896,891,14194
20231116,102200,318014192,891,891,896,891,3693
20231116,102100,314716332,890,893,897,890,5449
20231116,102000,309857195,897,900,900,891,10501
20231116,101900,300463117,900,907,909,891,65350
20231116,101800,241667290,907,889,908,889,82886
20231116,101700,167195091,887,889,892,887,15141
20231116,101600,153732624,889,891,891,888,20521
20231116,101500,135496662,891,885,891,884,31460
20231116,101400,107576476,885,882,885,880,11297
20231116,101300,97615809,880,882,882,880,1181
20231116,101200,96575779,882,880,884,880,3047
20231116,101100,93887340,881,878,881,878,11582
20231116,101000,83697915,877,877,877,877,1031
20231116,100900,82793728,878,874,878,874,10572
20231116,100800,73542199,873,873,873,873,1238
20231116,100700,72461425,873,873,873,873,762
20231116,100600,71796199,873,873,873,872,7001
20231116,100500,65686465,873,875,875,873,4326
20231116,100400,61906029,875,875,875,875,70
20231116,100300,61844779,875,877,877,875,2834
20231116,100200,59362777,878,876,878,876,6476
20231116,100100,53681583,874,882,882,874,11358
20231116,100000,43733387,880,883,884,879,49578