stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,185100,13786027892,720,720,720,720,193513
20231109,185000,13786027892,720,720,720,720,0
20231109,184900,13786027892,720,720,720,720,0
20231109,184800,13786027892,720,720,720,720,0
20231109,184700,13786027892,720,720,720,720,0
20231109,184600,13786027892,720,720,720,720,0
20231109,184500,13786027892,720,720,720,720,0
20231109,184400,13786027892,720,720,720,720,0
20231109,184300,13786027892,720,720,720,720,0
20231109,184200,13786027892,720,720,720,720,0
20231109,184100,13786027892,720,720,720,720,0
20231109,184000,13786027892,720,720,720,720,0
20231109,183900,13786027892,720,720,720,720,0
20231109,183800,13786027892,720,720,720,720,0
20231109,183700,13786027892,720,720,720,720,0
20231109,183600,13786027892,720,720,720,720,0
20231109,183500,13786027892,720,720,720,720,0
20231109,183400,13786027892,720,720,720,720,0
20231109,183300,13786027892,720,720,720,720,0
20231109,183200,13786027892,720,720,720,720,0
20231109,183100,13786027892,720,720,720,720,0
20231109,183000,13786027892,720,720,720,720,0
20231109,182900,13786027892,720,720,720,720,0
20231109,182800,13786027892,720,720,720,720,0
20231109,182700,13786027892,720,720,720,720,0
20231109,182600,13786027892,720,720,720,720,0
20231109,182500,13786027892,720,720,720,720,0
20231109,182400,13786027892,720,720,720,720,0
20231109,182300,13786027892,720,720,720,720,0
20231109,182200,13786027892,720,720,720,720,0
20231109,182100,13786027892,720,720,720,720,193513
20231109,182000,13786027892,720,720,720,720,0
20231109,181900,13786027892,720,720,720,720,0
20231109,181800,13786027892,720,720,720,720,0
20231109,181700,13786027892,720,720,720,720,0
20231109,181600,13786027892,720,720,720,720,0
20231109,181500,13786027892,720,720,720,720,0
20231109,181400,13786027892,720,720,720,720,0
20231109,181300,13786027892,720,720,720,720,0
20231109,181200,13786027892,720,720,720,720,0
20231109,181100,13786027892,720,720,720,720,0
20231109,181000,13786027892,720,720,720,720,0
20231109,180900,13786027892,720,720,720,720,0
20231109,180800,13786027892,720,720,720,720,0
20231109,180700,13786027892,720,720,720,720,0
20231109,180600,13786027892,720,720,720,720,0
20231109,180500,13786027892,720,720,720,720,0
20231109,180400,13786027892,720,720,720,720,0
20231109,180300,13786027892,720,720,720,720,0
20231109,180200,13786027892,720,720,720,720,0
20231109,180100,13786027892,720,720,720,720,0
20231109,180000,13786027892,720,720,720,720,0
20231109,175900,13786027892,720,720,720,720,0
20231109,175800,13786027892,720,720,720,720,0
20231109,175700,13786027892,720,720,720,720,0
20231109,175600,13786027892,720,720,720,720,0
20231109,175500,13786027892,720,720,720,720,0
20231109,175400,13786027892,720,720,720,720,0
20231109,175300,13786027892,720,720,720,720,0
20231109,175200,13786027892,720,720,720,720,0
20231109,175100,13786027892,720,720,720,720,193513
20231109,175000,13786027892,720,720,720,720,0
20231109,174900,13786027892,720,720,720,720,0
20231109,174800,13786027892,720,720,720,720,0
20231109,174700,13786027892,720,720,720,720,0
20231109,174600,13786027892,720,720,720,720,0
20231109,174500,13786027892,720,720,720,720,0
20231109,174400,13786027892,720,720,720,720,0
20231109,174300,13786027892,720,720,720,720,0
20231109,174200,13786027892,720,720,720,720,0
20231109,174100,13786027892,720,720,720,720,0
20231109,174000,13786027892,720,720,720,720,0
20231109,173900,13786027892,720,720,720,720,0
20231109,173800,13786027892,720,720,720,720,0
20231109,173700,13786027892,720,720,720,720,0
20231109,173600,13786027892,720,720,720,720,0
20231109,173500,13786027892,720,720,720,720,0
20231109,173400,13786027892,720,720,720,720,0
20231109,173300,13786027892,720,720,720,720,0
20231109,173200,13786027892,720,720,720,720,0
20231109,173100,13786027892,720,720,720,720,0
20231109,173000,13786027892,720,720,720,720,0
20231109,172900,13786027892,720,720,720,720,0
20231109,172800,13786027892,720,720,720,720,0
20231109,172700,13786027892,720,720,720,720,0
20231109,172600,13786027892,720,720,720,720,0
20231109,172500,13786027892,720,720,720,720,0
20231109,172400,13786027892,720,720,720,720,0
20231109,172300,13786027892,720,720,720,720,0
20231109,172200,13786027892,720,720,720,720,0
20231109,172100,13786027892,720,720,720,720,193513
20231109,172000,13786027892,720,720,720,720,0
20231109,171900,13786027892,720,720,720,720,0
20231109,171800,13786027892,720,720,720,720,0
20231109,171700,13786027892,720,720,720,720,0
20231109,171600,13786027892,720,720,720,720,0
20231109,171500,13786027892,720,720,720,720,0
20231109,171400,13786027892,720,720,720,720,0
20231109,171300,13786027892,720,720,720,720,0
20231109,171200,13786027892,720,720,720,720,0
20231109,171100,13786027892,720,720,720,720,0
20231109,171000,13786027892,720,720,720,720,0
20231109,170900,13786027892,720,720,720,720,0
20231109,170800,13786027892,720,720,720,720,0
20231109,170700,13786027892,720,720,720,720,0
20231109,170600,13786027892,720,720,720,720,0
20231109,170500,13786027892,720,720,720,720,0
20231109,170400,13786027892,720,720,720,720,0
20231109,170300,13786027892,720,720,720,720,0
20231109,170200,13786027892,720,720,720,720,0
20231109,170100,13786027892,720,720,720,720,0
20231109,170000,13786027892,720,720,720,720,0
20231109,165900,13786027892,720,720,720,720,0
20231109,165800,13786027892,720,720,720,720,0
20231109,165700,13786027892,720,720,720,720,0
20231109,165600,13786027892,720,720,720,720,0
20231109,165500,13786027892,720,720,720,720,0
20231109,165400,13786027892,720,720,720,720,0
20231109,165300,13786027892,720,720,720,720,0
20231109,165200,13786027892,720,720,720,720,0
20231109,165100,13786027892,720,720,720,720,193513
20231109,165000,13786027892,720,720,720,720,0
20231109,164900,13786027892,720,720,720,720,0
20231109,164800,13786027892,720,720,720,720,0
20231109,164700,13786027892,720,720,720,720,0
20231109,164600,13786027892,720,720,720,720,0
20231109,164500,13786027892,720,720,720,720,0
20231109,164400,13786027892,720,720,720,720,0
20231109,164300,13786027892,720,720,720,720,0
20231109,164200,13786027892,720,720,720,720,0
20231109,164100,13786027892,720,720,720,720,0
20231109,164000,13786027892,720,720,720,720,0
20231109,163900,13786027892,720,720,720,720,0
20231109,163800,13786027892,720,720,720,720,0
20231109,163700,13786027892,720,720,720,720,0
20231109,163600,13786027892,720,720,720,720,0
20231109,163500,13786027892,720,720,720,720,0
20231109,163400,13786027892,720,720,720,720,0
20231109,163300,13786027892,720,720,720,720,0
20231109,163200,13786027892,720,720,720,720,0
20231109,163100,13786027892,720,720,720,720,0
20231109,163000,13786027892,720,720,720,720,0
20231109,162900,13786027892,720,720,720,720,0
20231109,162800,13786027892,720,720,720,720,0
20231109,162700,13786027892,720,720,720,720,0
20231109,162600,13786027892,720,720,720,720,0
20231109,162500,13786027892,720,720,720,720,0
20231109,162400,13786027892,720,720,720,720,0
20231109,162300,13786027892,720,720,720,720,0
20231109,162200,13786027892,720,720,720,720,0
20231109,162100,13786027892,720,720,720,720,193513
20231109,162000,13786027892,720,720,720,720,0
20231109,161900,13786027892,720,720,720,720,0
20231109,161800,13786027892,720,720,720,720,0
20231109,161700,13786027892,720,720,720,720,0
20231109,161600,13786027892,720,720,720,720,0
20231109,161500,13786027892,720,720,720,720,0
20231109,161400,13786027892,720,720,720,720,0
20231109,161300,13786027892,720,720,720,720,0
20231109,161200,13786027892,720,720,720,720,0
20231109,161100,13786027892,720,720,720,720,0
20231109,161000,13786027892,720,720,720,720,0
20231109,160900,13786027892,720,720,720,720,0
20231109,160800,13786027892,720,720,720,720,0
20231109,160700,13786027892,720,720,720,720,0
20231109,160600,13786027892,720,720,720,720,0
20231109,160500,13786027892,720,720,720,720,0
20231109,160400,13786027892,720,720,720,720,0
20231109,160300,13786027892,720,720,720,720,0
20231109,160200,13786027892,720,720,720,720,0
20231109,160100,13786027892,720,720,720,720,0
20231109,160000,13786027892,720,720,720,720,0
20231109,155900,13786027892,720,720,720,720,0
20231109,155800,13786027892,720,720,720,720,0
20231109,155700,13786027892,720,720,720,720,0
20231109,155600,13786027892,720,720,720,720,0
20231109,155500,13786027892,720,720,720,720,0
20231109,155400,13786027892,720,720,720,720,0
20231109,155300,13786027892,720,720,720,720,0
20231109,155200,13786027892,720,720,720,720,0
20231109,155100,13786027892,720,720,720,720,193513
20231109,155000,13786027892,720,720,720,720,0
20231109,154900,13786027892,720,720,720,720,0
20231109,154800,13786027892,720,720,720,720,0
20231109,154700,13786027892,720,720,720,720,0
20231109,154600,13786027892,720,720,720,720,0
20231109,154500,13786027892,720,720,720,720,0
20231109,154400,13786027892,720,720,720,720,0
20231109,154300,13786027892,720,720,720,720,0
20231109,154200,13786027892,720,720,720,720,0
20231109,154100,13786027892,720,720,720,720,0
20231109,154000,13786027892,720,720,720,720,0
20231109,153900,13786027892,720,720,720,720,0
20231109,153800,13786027892,720,720,720,720,0
20231109,153700,13786027892,720,720,720,720,0
20231109,153600,13786027892,720,720,720,720,0
20231109,153500,13786027892,720,720,720,720,0
20231109,153400,13786027892,720,720,720,720,0
20231109,153300,13786027892,720,720,720,720,0
20231109,153200,13786027892,720,720,720,720,0
20231109,153100,13786027892,720,720,720,720,0
20231109,153000,13786027892,720,720,720,720,193513
20231109,152900,13646698532,714,714,714,714,0
20231109,152800,13646698532,714,714,714,714,0
20231109,152700,13646698532,714,714,714,714,0
20231109,152600,13646698532,714,714,714,714,0
20231109,152500,13646698532,714,714,714,714,0
20231109,152400,13646698532,714,714,714,714,0
20231109,152300,13646698532,714,714,714,714,0
20231109,152200,13646698532,714,714,714,714,0
20231109,152100,13646698532,714,714,714,714,0
20231109,152000,13646698532,714,714,714,714,0
20231109,151900,13646698532,714,713,715,713,25919
20231109,151800,13628197489,713,711,713,710,8262
20231109,151700,13622323128,711,713,713,711,8663
20231109,151600,13616153743,713,710,713,710,31558
20231109,151500,13593707396,712,711,714,711,15431
20231109,151400,13582709176,712,708,713,708,26141
20231109,151300,13564136917,707,707,708,706,1319
20231109,151200,13563203992,705,708,708,705,23673
20231109,151100,13546464232,707,707,708,707,12565
20231109,151000,13537580636,707,705,709,705,43352
20231109,150900,13506934796,705,705,705,702,10111
20231109,150800,13499807872,702,703,706,702,11021
20231109,150700,13492052320,702,703,703,700,11540
20231109,150600,13483959019,702,703,704,702,14325
20231109,150500,13473892624,704,696,704,696,22192
20231109,150400,13458352186,696,694,700,693,12808
20231109,150300,13449445742,694,700,700,693,78233
20231109,150200,13394945426,700,706,706,700,20421
20231109,150100,13380615523,706,706,707,705,11034
20231109,150000,13372825453,706,709,709,703,10114
20231109,145900,13365694054,709,710,710,707,20741
20231109,145800,13350976749,710,707,710,707,7590
20231109,145700,13345596334,707,703,707,702,12445
20231109,145600,13336829938,703,703,703,701,9246
20231109,145500,13330341188,702,703,704,702,5660
20231109,145400,13326362189,703,704,704,703,2723
20231109,145300,13324446852,704,704,705,703,8788
20231109,145200,13318260120,704,704,704,703,1386
20231109,145100,13317285318,704,704,705,703,1182
20231109,145000,13316453839,705,705,705,704,566
20231109,144900,13316054815,705,706,706,702,9105
20231109,144800,13309654940,706,702,706,700,17951
20231109,144700,13297069282,702,703,703,701,13057
20231109,144600,13287898645,703,703,704,703,3784
20231109,144500,13285238483,704,704,707,702,18862
20231109,144400,13271971656,704,702,707,701,12148
20231109,144300,13263434607,701,703,704,701,38008
20231109,144200,13236753478,702,704,707,702,24795
20231109,144100,13219334533,704,706,706,703,6021
20231109,144000,13215098673,706,708,708,706,3519
20231109,143900,13212607547,708,709,709,704,27843
20231109,143800,13192961086,709,710,710,706,1482
20231109,143700,13191913491,710,709,711,707,8932
20231109,143600,13185579263,709,713,713,705,24785
20231109,143500,13168061921,713,710,713,709,5799
20231109,143400,13163943371,710,709,710,708,6418
20231109,143300,13159391763,709,709,710,708,4893
20231109,143200,13155921397,709,710,710,708,3151
20231109,143100,13153686887,710,709,718,706,10243
20231109,143000,13146428360,709,710,717,709,37721
20231109,142900,13119622688,710,714,717,710,35467
20231109,142800,13094372666,714,718,720,714,22472
20231109,142700,13078237071,718,715,718,708,9933
20231109,142600,13071116117,715,713,717,708,25500
20231109,142500,13052997457,713,715,715,713,4626
20231109,142400,13049693275,715,715,715,713,6499
20231109,142300,13045050596,715,718,719,713,7219
20231109,142200,13039868332,718,715,718,714,22621
20231109,142100,13023665352,715,718,719,713,16428
20231109,142000,13011892606,718,716,719,713,40525
20231109,141900,12982823920,715,715,718,713,35795
20231109,141800,12957220015,715,717,718,713,30830
20231109,141700,12935161049,717,709,718,708,46150
20231109,141600,12902264563,709,709,709,708,2034
20231109,141500,12900822458,709,710,710,708,2040
20231109,141400,12899375341,710,711,711,706,1136
20231109,141300,12898569867,711,712,712,706,21613
20231109,141200,12883259664,712,714,714,711,2616
20231109,141100,12881396951,714,715,715,711,2848
20231109,141000,12879364733,715,715,715,711,9989
20231109,140900,12872238490,715,715,717,714,22453
20231109,140800,12856169009,715,712,715,708,17076
20231109,140700,12843981879,712,707,712,706,34643
20231109,140600,12819457872,707,707,707,706,12577
20231109,140500,12810578153,706,706,707,706,4986
20231109,140400,12807058016,706,707,707,706,5587
20231109,140300,12803113583,706,707,708,706,28366
20231109,140200,12783078831,707,708,708,707,5285
20231109,140100,12779338750,708,707,708,705,2368
20231109,140000,12777668767,705,708,708,704,10743
20231109,135900,12770097579,708,708,708,705,2860
20231109,135800,12768081138,705,703,706,703,3421
20231109,135700,12765670180,703,706,707,703,18096
20231109,135600,12752939548,706,706,708,704,9514
20231109,135500,12746237327,709,704,709,704,10063
20231109,135400,12739142874,704,707,710,704,33075
20231109,135300,12715793185,707,709,710,707,6226
20231109,135200,12711383433,711,708,711,708,5444
20231109,135100,12707522450,708,705,709,705,2722
20231109,135000,12705594675,705,704,709,704,11349
20231109,134900,12697594496,704,710,710,704,17798
20231109,134800,12685042633,710,707,710,706,19362
20231109,134700,12671360362,707,709,710,707,18018
20231109,134600,12658618770,708,711,712,708,44919
20231109,134500,12626770522,712,713,716,710,34709
20231109,134400,12602033717,714,714,719,712,23084
20231109,134300,12585531579,719,720,720,714,24937
20231109,134200,12567640321,720,716,721,716,10310
20231109,134100,12560215210,721,717,722,711,37575
20231109,134000,12533224998,718,718,719,712,15122
20231109,133900,12522410605,719,719,719,710,20044
20231109,133800,12508103004,719,714,719,713,14428
20231109,133700,12497786691,715,718,721,714,22599
20231109,133600,12481550545,720,711,723,710,97564
20231109,133500,12411279414,711,710,713,709,16371
20231109,133400,12399645900,710,714,714,709,18038
20231109,133300,12386823240,714,715,720,713,11741
20231109,133200,12378435535,715,715,723,714,18817
20231109,133100,12364979557,715,715,725,710,23319
20231109,133000,12348291324,715,717,720,711,25284
20231109,132900,12330247071,717,725,727,716,45256
20231109,132800,12297493990,725,721,725,716,38725
20231109,132700,12269479950,721,720,721,713,33763
20231109,132600,12245294396,721,719,723,719,12415
20231109,132500,12236347348,719,720,720,716,16795
20231109,132400,12224277625,720,722,726,715,21039
20231109,132300,12209147674,722,725,727,722,62815
20231109,132200,12163539775,725,720,725,719,42160
20231109,132100,12133047592,721,715,721,715,30842
20231109,132000,12110910131,715,711,716,710,21970
20231109,131900,12095251218,710,710,710,703,25139
20231109,131800,12077469837,710,708,710,706,19456
20231109,131700,12063714165,709,713,713,707,12037
20231109,131600,12055179970,713,711,714,710,2916
20231109,131500,12053104788,711,711,711,710,4190
20231109,131400,12050126699,711,714,714,710,27128
20231109,131300,12030805097,714,709,714,708,11275
20231109,131200,12022788450,709,708,710,707,5427
20231109,131100,12018943164,707,707,707,703,9024
20231109,131000,12012564134,707,707,708,703,9831
20231109,130900,12005642985,708,700,708,700,6539
20231109,130800,12001054225,700,703,703,700,43593
20231109,130700,11970489454,703,705,706,702,16192
20231109,130600,11959094806,705,705,709,705,30046
20231109,130500,11937892232,705,713,714,705,63544
20231109,130400,11892886146,714,713,715,713,9278
20231109,130300,11886261793,714,711,717,710,11534
20231109,130200,11878043357,717,714,717,711,10352
20231109,130100,11870647578,716,716,718,713,15371
20231109,130000,11859636859,718,715,719,715,27598
20231109,125900,11839833966,718,714,718,711,24803
20231109,125800,11822145041,715,718,719,714,33384
20231109,125700,11798227780,719,715,719,715,10176
20231109,125600,11790922824,719,716,720,715,18519
20231109,125500,11777627106,717,717,720,716,21262
20231109,125400,11762389716,720,718,720,715,23819
20231109,125300,11745312344,719,720,725,718,51377
20231109,125200,11708356026,725,715,725,715,110634
20231109,125100,11628415773,721,718,721,711,46597
20231109,125000,11595024756,717,720,720,717,39919
20231109,124900,11566349652,720,711,720,711,67201
20231109,124800,11518154187,711,710,711,707,7610
20231109,124700,11512752958,709,710,711,707,8643
20231109,124600,11506619974,710,705,711,704,29766
20231109,124500,11485577585,705,705,707,705,6893
20231109,124400,11480712671,707,708,708,704,4612
20231109,124300,11477458805,708,708,709,705,8509
20231109,124200,11471443319,705,706,709,705,1859
20231109,124100,11470131449,709,705,709,705,12643
20231109,124000,11461190303,704,704,706,704,672
20231109,123900,11460716914,706,700,707,699,14290
20231109,123800,11450688147,700,698,700,697,7339
20231109,123700,11445561615,698,697,699,697,8734
20231109,123600,11439468513,699,700,700,696,16432
20231109,123500,11428011725,700,701,701,700,34713
20231109,123400,11403711152,701,701,702,700,9940
20231109,123300,11396737393,702,703,703,701,5841
20231109,123200,11392635756,702,704,704,701,11022
20231109,123100,11384898015,704,703,704,701,7588
20231109,123000,11379563223,703,701,704,700,15793
20231109,122900,11368490625,701,704,705,700,27734
20231109,122800,11349036721,704,709,709,704,18137
20231109,122700,11336239354,709,709,709,705,43924
20231109,122600,11305181765,709,710,710,706,6142
20231109,122500,11300828454,706,705,712,705,18208
20231109,122400,11287971474,705,713,714,705,41688
20231109,122300,11258448624,714,718,718,713,29400
20231109,122200,11237405917,717,715,719,714,51632
20231109,122100,11200422496,714,714,720,713,45752
20231109,122000,11167628417,713,712,714,710,29395
20231109,121900,11146736632,710,710,715,705,51214
20231109,121800,11110274640,709,703,710,701,45894
20231109,121700,11077750314,703,700,704,699,14418
20231109,121600,11067647221,700,698,704,695,75993
20231109,121500,11014709442,698,698,699,695,39664
20231109,121400,10987082049,699,698,700,695,29928
20231109,121300,10966238286,700,706,706,694,138503
20231109,121200,10869459237,705,707,707,705,33374
20231109,121100,10845905655,707,708,711,706,11517
20231109,121000,10837765847,708,710,711,706,40960
20231109,120900,10808740801,711,710,712,708,26342
20231109,120800,10790026285,712,711,713,709,10823
20231109,120700,10782342676,712,710,712,710,8505
20231109,120600,10776298264,710,710,713,710,3470
20231109,120500,10773832957,712,712,715,710,26415
20231109,120400,10755020946,712,713,713,711,9267
20231109,120300,10748427967,713,712,714,711,11403
20231109,120200,10740305934,714,715,715,712,8094
20231109,120100,10734530594,716,714,716,711,4033
20231109,120000,10731655871,714,711,716,711,2773
20231109,115900,10729678336,717,719,719,711,8523
20231109,115800,10723581120,716,719,720,716,12095
20231109,115700,10714883850,720,721,721,719,8907
20231109,115600,10708470225,721,720,722,720,15041
20231109,115500,10697637743,720,717,721,717,9443
20231109,115400,10690846615,717,715,717,714,16542
20231109,115300,10679013407,715,712,715,711,13408
20231109,115200,10669454031,711,709,712,709,5866
20231109,115100,10665291305,709,712,712,708,4178
20231109,115000,10662327464,712,707,713,707,31020
20231109,114900,10640337742,707,711,711,707,34827
20231109,114800,10615640153,711,711,714,710,14983
20231109,114700,10604983583,714,716,716,710,7301
20231109,114600,10599786556,716,714,717,714,13231
20231109,114500,10590320223,714,713,714,710,28592
20231109,114400,10569975199,713,712,716,711,13505
20231109,114300,10560337306,712,713,715,711,15859
20231109,114200,10549044571,712,711,717,710,23507
20231109,114100,10532256419,711,712,716,711,12989
20231109,114000,10523012178,712,716,716,710,35701
20231109,113900,10497610765,717,714,718,711,23231
20231109,113800,10481068492,719,719,723,714,56579
20231109,113700,10440327507,719,713,719,711,100195
20231109,113600,10368842520,714,714,720,713,38534
20231109,113500,10341261257,715,720,720,711,112660
20231109,113400,10260951540,720,722,724,714,23294
20231109,113300,10244259828,724,719,724,719,35222
20231109,113200,10218807633,722,726,727,718,65103
20231109,113100,10171835883,727,721,727,719,69882
20231109,113000,10121291979,723,718,727,718,97396
20231109,112900,10050831011,720,720,722,715,52836
20231109,112800,10012882875,720,705,723,703,120086
20231109,112700,9926877674,709,717,719,702,184374
20231109,112600,9795984332,717,713,723,710,203761
20231109,112500,9650143601,713,739,740,711,233944
20231109,112400,9480832533,738,736,739,734,49317
20231109,112300,9444545851,736,741,743,735,126491
20231109,112200,9351036078,741,752,753,735,272359
20231109,112100,9148969106,752,765,765,752,201558
20231109,112000,8996247637,765,751,765,747,267307
20231109,111900,8793787447,750,738,754,738,118391
20231109,111800,8705368726,739,755,758,736,252107
20231109,111700,8517281869,756,762,764,747,221909
20231109,111600,8349589614,763,742,765,737,367341
20231109,111500,8072715715,743,758,759,733,391907
20231109,111400,7781398436,758,735,760,727,551676
20231109,111300,7368388761,736,741,750,732,387454
20231109,111200,7081867101,741,713,747,713,601303
20231109,111100,6642765501,714,713,715,712,24920
20231109,111000,6624980333,712,709,713,707,22011
20231109,110900,6609369720,708,709,710,706,13454
20231109,110800,6599834135,710,714,714,704,88869
20231109,110700,6536738337,713,699,718,696,146155
20231109,110600,6432871869,696,696,699,694,22268
20231109,110500,6417358219,695,697,697,695,6642
20231109,110400,6412733302,698,699,699,698,9270
20231109,110300,6406260143,699,697,699,696,4576
20231109,110200,6403068176,696,700,701,696,18436
20231109,110100,6390192329,701,703,704,699,31158
20231109,110000,6368334671,704,699,704,699,27503
20231109,105900,6349074466,700,697,700,693,42480
20231109,105800,6319453694,699,697,701,696,33885
20231109,105700,6295763327,698,689,698,689,12519
20231109,105600,6287045992,690,689,690,688,40637
20231109,105500,6259022226,689,689,690,689,12711
20231109,105400,6250264247,689,689,690,689,10291
20231109,105300,6243166989,689,689,690,689,4466
20231109,105200,6240089782,689,690,694,689,2267
20231109,105100,6238527111,694,694,694,693,3887
20231109,105000,6235830071,688,690,690,686,23447
20231109,104900,6219717071,691,694,695,689,5085
20231109,104800,6216201783,689,695,695,689,10956
20231109,104700,6208634799,695,695,700,694,8901
20231109,104600,6202449586,695,696,700,694,2265
20231109,104500,6200872058,696,698,700,695,3961
20231109,104400,6198115576,698,701,701,698,12256
20231109,104300,6189550697,700,702,702,700,13582
20231109,104200,6180022944,702,702,705,701,19524
20231109,104100,6166292722,706,700,706,700,3735
20231109,104000,6163661985,702,702,705,698,9689
20231109,103900,6156868619,704,707,710,700,132637
20231109,103800,6063185457,707,689,707,689,96650
20231109,103700,5995427148,689,690,690,686,6643
20231109,103600,5990860890,690,689,691,689,13230
20231109,103500,5981723962,690,685,690,683,11957
20231109,103400,5973530711,688,687,688,683,11190
20231109,103300,5965858009,686,682,686,682,9482
20231109,103200,5959369496,683,683,687,677,22506
20231109,103100,5944077352,681,685,689,678,31576
20231109,103000,5922504388,685,678,686,678,25948
20231109,102900,5904812251,678,691,691,677,105393
20231109,102800,5832784943,690,692,693,688,43727
20231109,102700,5802593695,693,696,699,692,17855
20231109,102600,5790199463,693,697,699,693,24152
20231109,102500,5773429639,696,696,701,694,9894
20231109,102400,5766540115,695,697,697,695,4853
20231109,102300,5763164793,696,697,699,695,14947
20231109,102200,5752755998,697,696,700,696,5273
20231109,102100,5749082606,695,700,700,695,28125
20231109,102000,5729467331,700,702,704,700,21660
20231109,101900,5714287558,702,703,704,700,6713
20231109,101800,5709575481,703,703,704,703,16475
20231109,101700,5697983882,701,701,701,699,15091
20231109,101600,5687425690,699,700,704,699,11241
20231109,101500,5679557153,699,706,706,699,71376
20231109,101400,5629510857,704,707,707,704,37234
20231109,101300,5603271489,707,708,708,706,4392
20231109,101200,5600167317,708,709,710,706,4401
20231109,101100,5597048965,709,710,711,704,27217
20231109,101000,5577782380,709,713,713,709,14372
20231109,100900,5567565654,710,715,715,708,38331
20231109,100800,5540241595,714,713,715,711,12304
20231109,100700,5531464480,712,715,716,712,22257
20231109,100600,5515544280,714,711,715,709,16447
20231109,100500,5503831590,710,714,714,707,8101
20231109,100400,5498071253,707,703,716,703,26911
20231109,100300,5479003228,703,710,710,703,28654
20231109,100200,5458800097,706,709,710,706,32661
20231109,100100,5435685029,710,709,712,708,17956
20231109,100000,5422941103,709,708,710,707,8379
20231109,095900,5417013340,707,707,710,706,17828
20231109,095800,5404389329,707,707,710,706,35125
20231109,095700,5379526221,706,708,709,706,52247
20231109,095600,5342587411,708,708,713,708,18188
20231109,095500,5329697164,706,715,716,705,93024
20231109,095400,5263598195,714,716,716,713,41569
20231109,095300,5233890305,715,716,717,714,30896
20231109,095200,5211781306,714,714,717,713,43452
20231109,095100,5180729642,713,714,718,711,24105
20231109,095000,5163541556,714,716,719,713,41013
20231109,094900,5134145454,715,716,717,712,27542
20231109,094800,5114456649,715,711,717,709,61890
20231109,094700,5070283424,709,710,712,708,30204
20231109,094600,5048840093,709,714,714,706,61198
20231109,094500,5005498330,712,722,722,709,107685
20231109,094400,4928386208,721,714,724,709,133582
20231109,094300,4832506676,709,708,715,706,81809
20231109,094200,4774183731,708,707,708,703,72294
20231109,094100,4723231140,708,712,712,705,45996
20231109,094000,4690645670,712,712,714,707,50945
20231109,093900,4654422891,712,709,713,706,52712
20231109,093800,4617013847,708,709,715,706,144342
20231109,093700,4514277305,709,705,711,702,77578
20231109,093600,4459324695,703,702,707,700,29584
20231109,093500,4438551980,702,708,710,697,110388
20231109,093400,4360691279,708,707,709,701,36850
20231109,093300,4334655100,708,699,713,698,70513
20231109,093200,4285001980,700,709,715,698,146725
20231109,093100,4181547119,710,696,710,693,193576
20231109,093000,4045358211,696,692,699,690,69287
20231109,092900,3997301555,692,684,692,681,27069
20231109,092800,3978761211,684,690,690,680,58706
20231109,092700,3938547535,692,692,695,690,23209
20231109,092600,3922484589,691,690,696,689,25140
20231109,092500,3905114923,690,697,702,689,55875
20231109,092400,3866331743,698,689,698,686,47797
20231109,092300,3833262037,689,705,705,682,60856
20231109,092200,3791157350,705,706,706,699,99661
20231109,092100,3721207268,706,697,706,692,94390
20231109,092000,3654940471,697,692,704,683,75986
20231109,091900,3602076497,691,685,695,681,74692
20231109,091800,3550572660,685,674,685,673,91764
20231109,091700,3488374681,674,682,683,673,114161
20231109,091600,3411061845,682,685,686,681,98248
20231109,091500,3343940616,685,674,686,672,126092
20231109,091400,3258176258,674,706,707,670,332728
20231109,091300,3029435022,706,707,708,705,79394
20231109,091200,2973357385,708,714,714,707,67674
20231109,091100,2925365878,712,710,715,709,56255
20231109,091000,2885276183,710,707,712,707,56797
20231109,090900,2844991363,709,704,709,703,107185
20231109,090800,2769538931,709,709,710,702,71076
20231109,090700,2719452720,708,720,721,702,196560
20231109,090600,2580086694,721,707,724,707,194729
20231109,090500,2440628185,707,724,725,699,401937
20231109,090400,2156305882,722,735,745,717,504366
20231109,090300,1788854261,734,712,757,712,1084428
20231109,090200,986906134,711,717,720,705,311892
20231109,090100,764912668,717,694,718,693,415570
20231109,090000,470712730,694,702,710,684,656688