stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190400,3251021448,902,902,902,902,25198
20231106,190300,3251021448,902,902,902,902,0
20231106,190200,3251021448,902,902,902,902,0
20231106,190100,3251021448,902,902,902,902,0
20231106,190000,3251021448,902,902,902,902,0
20231106,185900,3251021448,902,902,902,902,0
20231106,185800,3251021448,902,902,902,902,0
20231106,185700,3251021448,902,902,902,902,0
20231106,185600,3251021448,902,902,902,902,0
20231106,185500,3251021448,902,902,902,902,0
20231106,185400,3251021448,902,902,902,902,0
20231106,185300,3251021448,902,902,902,902,0
20231106,185200,3251021448,902,902,902,902,0
20231106,185100,3251021448,902,902,902,902,0
20231106,185000,3251021448,902,902,902,902,0
20231106,184900,3251021448,902,902,902,902,0
20231106,184800,3251021448,902,902,902,902,0
20231106,184700,3251021448,902,902,902,902,0
20231106,184600,3251021448,902,902,902,902,0
20231106,184500,3251021448,902,902,902,902,0
20231106,184400,3251021448,902,902,902,902,0
20231106,184300,3251021448,902,902,902,902,0
20231106,184200,3251021448,902,902,902,902,0
20231106,184100,3251021448,902,902,902,902,0
20231106,184000,3251021448,902,902,902,902,0
20231106,183900,3251021448,902,902,902,902,0
20231106,183800,3251021448,902,902,902,902,0
20231106,183700,3251021448,902,902,902,902,0
20231106,183600,3251021448,902,902,902,902,0
20231106,183500,3251021448,902,902,902,902,0
20231106,183400,3251021448,902,902,902,902,25198
20231106,183300,3251021448,902,902,902,902,0
20231106,183200,3251021448,902,902,902,902,0
20231106,183100,3251021448,902,902,902,902,0
20231106,183000,3251021448,902,902,902,902,0
20231106,182900,3251021448,902,902,902,902,0
20231106,182800,3251021448,902,902,902,902,0
20231106,182700,3251021448,902,902,902,902,0
20231106,182600,3251021448,902,902,902,902,0
20231106,182500,3251021448,902,902,902,902,0
20231106,182400,3251021448,902,902,902,902,0
20231106,182300,3251021448,902,902,902,902,0
20231106,182200,3251021448,902,902,902,902,0
20231106,182100,3251021448,902,902,902,902,0
20231106,182000,3251021448,902,902,902,902,0
20231106,181900,3251021448,902,902,902,902,0
20231106,181800,3251021448,902,902,902,902,0
20231106,181700,3251021448,902,902,902,902,0
20231106,181600,3251021448,902,902,902,902,0
20231106,181500,3251021448,902,902,902,902,0
20231106,181400,3251021448,902,902,902,902,0
20231106,181300,3251021448,902,902,902,902,0
20231106,181200,3251021448,902,902,902,902,0
20231106,181100,3251021448,902,902,902,902,0
20231106,181000,3251021448,902,902,902,902,0
20231106,180900,3251021448,902,902,902,902,0
20231106,180800,3251021448,902,902,902,902,0
20231106,180700,3251021448,902,902,902,902,0
20231106,180600,3251021448,902,902,902,902,0
20231106,180500,3251021448,902,902,902,902,0
20231106,180400,3251021448,902,902,902,902,25198
20231106,180300,3251021448,902,902,902,902,0
20231106,180200,3251021448,902,902,902,902,0
20231106,180100,3251021448,902,902,902,902,0
20231106,180000,3251021448,902,902,902,902,0
20231106,175900,3251021448,902,902,902,902,0
20231106,175800,3251021448,902,902,902,902,0
20231106,175700,3251021448,902,902,902,902,0
20231106,175600,3251021448,902,902,902,902,0
20231106,175500,3251021448,902,902,902,902,0
20231106,175400,3251021448,902,902,902,902,0
20231106,175300,3251021448,902,902,902,902,0
20231106,175200,3251021448,902,902,902,902,0
20231106,175100,3251021448,902,902,902,902,0
20231106,175000,3251021448,902,902,902,902,0
20231106,174900,3251021448,902,902,902,902,0
20231106,174800,3251021448,902,902,902,902,0
20231106,174700,3251021448,902,902,902,902,0
20231106,174600,3251021448,902,902,902,902,0
20231106,174500,3251021448,902,902,902,902,0
20231106,174400,3251021448,902,902,902,902,0
20231106,174300,3251021448,902,902,902,902,0
20231106,174200,3251021448,902,902,902,902,0
20231106,174100,3251021448,902,902,902,902,0
20231106,174000,3251021448,902,902,902,902,0
20231106,173900,3251021448,902,902,902,902,0
20231106,173800,3251021448,902,902,902,902,0
20231106,173700,3251021448,902,902,902,902,0
20231106,173600,3251021448,902,902,902,902,0
20231106,173500,3251021448,902,902,902,902,0
20231106,173400,3251021448,902,902,902,902,25198
20231106,173300,3251021448,902,902,902,902,0
20231106,173200,3251021448,902,902,902,902,0
20231106,173100,3251021448,902,902,902,902,0
20231106,173000,3251021448,902,902,902,902,0
20231106,172900,3251021448,902,902,902,902,0
20231106,172800,3251021448,902,902,902,902,0
20231106,172700,3251021448,902,902,902,902,0
20231106,172600,3251021448,902,902,902,902,0
20231106,172500,3251021448,902,902,902,902,0
20231106,172400,3251021448,902,902,902,902,0
20231106,172300,3251021448,902,902,902,902,0
20231106,172200,3251021448,902,902,902,902,0
20231106,172100,3251021448,902,902,902,902,0
20231106,172000,3251021448,902,902,902,902,0
20231106,171900,3251021448,902,902,902,902,0
20231106,171800,3251021448,902,902,902,902,0
20231106,171700,3251021448,902,902,902,902,0
20231106,171600,3251021448,902,902,902,902,0
20231106,171500,3251021448,902,902,902,902,0
20231106,171400,3251021448,902,902,902,902,0
20231106,171300,3251021448,902,902,902,902,0
20231106,171200,3251021448,902,902,902,902,0
20231106,171100,3251021448,902,902,902,902,0
20231106,171000,3251021448,902,902,902,902,0
20231106,170900,3251021448,902,902,902,902,0
20231106,170800,3251021448,902,902,902,902,0
20231106,170700,3251021448,902,902,902,902,0
20231106,170600,3251021448,902,902,902,902,0
20231106,170500,3251021448,902,902,902,902,0
20231106,170400,3251021448,902,902,902,902,25198
20231106,170300,3251021448,902,902,902,902,0
20231106,170200,3251021448,902,902,902,902,0
20231106,170100,3251021448,902,902,902,902,0
20231106,170000,3251021448,902,902,902,902,0
20231106,165900,3251021448,902,902,902,902,0
20231106,165800,3251021448,902,902,902,902,0
20231106,165700,3251021448,902,902,902,902,0
20231106,165600,3251021448,902,902,902,902,0
20231106,165500,3251021448,902,902,902,902,0
20231106,165400,3251021448,902,902,902,902,0
20231106,165300,3251021448,902,902,902,902,0
20231106,165200,3251021448,902,902,902,902,0
20231106,165100,3251021448,902,902,902,902,0
20231106,165000,3251021448,902,902,902,902,0
20231106,164900,3251021448,902,902,902,902,0
20231106,164800,3251021448,902,902,902,902,0
20231106,164700,3251021448,902,902,902,902,0
20231106,164600,3251021448,902,902,902,902,0
20231106,164500,3251021448,902,902,902,902,0
20231106,164400,3251021448,902,902,902,902,0
20231106,164300,3251021448,902,902,902,902,0
20231106,164200,3251021448,902,902,902,902,0
20231106,164100,3251021448,902,902,902,902,0
20231106,164000,3251021448,902,902,902,902,0
20231106,163900,3251021448,902,902,902,902,0
20231106,163800,3251021448,902,902,902,902,0
20231106,163700,3251021448,902,902,902,902,0
20231106,163600,3251021448,902,902,902,902,0
20231106,163500,3251021448,902,902,902,902,0
20231106,163400,3251021448,902,902,902,902,25198
20231106,163300,3251021448,902,902,902,902,0
20231106,163200,3251021448,902,902,902,902,0
20231106,163100,3251021448,902,902,902,902,0
20231106,163000,3251021448,902,902,902,902,0
20231106,162900,3251021448,902,902,902,902,0
20231106,162800,3251021448,902,902,902,902,0
20231106,162700,3251021448,902,902,902,902,0
20231106,162600,3251021448,902,902,902,902,0
20231106,162500,3251021448,902,902,902,902,0
20231106,162400,3251021448,902,902,902,902,0
20231106,162300,3251021448,902,902,902,902,0
20231106,162200,3251021448,902,902,902,902,0
20231106,162100,3251021448,902,902,902,902,0
20231106,162000,3251021448,902,902,902,902,0
20231106,161900,3251021448,902,902,902,902,0
20231106,161800,3251021448,902,902,902,902,0
20231106,161700,3251021448,902,902,902,902,0
20231106,161600,3251021448,902,902,902,902,0
20231106,161500,3251021448,902,902,902,902,0
20231106,161400,3251021448,902,902,902,902,0
20231106,161300,3251021448,902,902,902,902,0
20231106,161200,3251021448,902,902,902,902,0
20231106,161100,3251021448,902,902,902,902,0
20231106,161000,3251021448,902,902,902,902,0
20231106,160900,3251021448,902,902,902,902,0
20231106,160800,3251021448,902,902,902,902,0
20231106,160700,3251021448,902,902,902,902,0
20231106,160600,3251021448,902,902,902,902,0
20231106,160500,3251021448,902,902,902,902,0
20231106,160400,3251021448,902,902,902,902,25198
20231106,160300,3251021448,902,902,902,902,0
20231106,160200,3251021448,902,902,902,902,0
20231106,160100,3251021448,902,902,902,902,0
20231106,160000,3251021448,902,902,902,902,0
20231106,155900,3251021448,902,902,902,902,0
20231106,155800,3251021448,902,902,902,902,0
20231106,155700,3251021448,902,902,902,902,0
20231106,155600,3251021448,902,902,902,902,0
20231106,155500,3251021448,902,902,902,902,0
20231106,155400,3251021448,902,902,902,902,0
20231106,155300,3251021448,902,902,902,902,0
20231106,155200,3251021448,902,902,902,902,0
20231106,155100,3251021448,902,902,902,902,0
20231106,155000,3251021448,902,902,902,902,0
20231106,154900,3251021448,902,902,902,902,0
20231106,154800,3251021448,902,902,902,902,0
20231106,154700,3251021448,902,902,902,902,0
20231106,154600,3251021448,902,902,902,902,0
20231106,154500,3251021448,902,902,902,902,0
20231106,154400,3251021448,902,902,902,902,0
20231106,154300,3251021448,902,902,902,902,0
20231106,154200,3251021448,902,902,902,902,0
20231106,154100,3251021448,902,902,902,902,0
20231106,154000,3251021448,902,902,902,902,0
20231106,153900,3251021448,902,902,902,902,0
20231106,153800,3251021448,902,902,902,902,0
20231106,153700,3251021448,902,902,902,902,0
20231106,153600,3251021448,902,902,902,902,0
20231106,153500,3251021448,902,902,902,902,0
20231106,153400,3251021448,902,902,902,902,25198
20231106,153300,3251021448,902,902,902,902,0
20231106,153200,3251021448,902,902,902,902,0
20231106,153100,3251021448,902,902,902,902,0
20231106,153000,3251021448,902,902,902,902,25198
20231106,152900,3228292852,902,902,902,902,0
20231106,152800,3228292852,902,902,902,902,0
20231106,152700,3228292852,902,902,902,902,0
20231106,152600,3228292852,902,902,902,902,0
20231106,152500,3228292852,902,902,902,902,0
20231106,152400,3228292852,902,902,902,902,0
20231106,152300,3228292852,902,902,902,902,0
20231106,152200,3228292852,902,902,902,902,0
20231106,152100,3228292852,902,902,902,902,0
20231106,152000,3228292852,902,902,902,902,0
20231106,151900,3228292852,902,901,902,901,605
20231106,151800,3227747216,901,900,902,900,615
20231106,151700,3227193172,904,904,905,895,8555
20231106,151600,3219521611,905,896,905,896,21508
20231106,151500,3200170234,896,890,898,890,15315
20231106,151400,3186477888,891,890,891,890,7048
20231106,151300,3180205162,890,888,890,888,2139
20231106,151200,3178304730,891,891,891,888,18
20231106,151100,3178288737,892,892,892,888,1502
20231106,151000,3176949457,892,892,893,886,4785
20231106,150900,3172692865,892,891,892,886,6273
20231106,150800,3167121023,891,891,891,886,218
20231106,150700,3166926790,893,893,893,893,0
20231106,150600,3166926790,893,891,893,891,6290
20231106,150500,3161319317,891,892,892,885,7914
20231106,150400,3154293296,891,891,891,891,523
20231106,150300,3153827303,892,892,893,892,6670
20231106,150200,3147877656,893,889,893,889,6061
20231106,150100,3142470120,893,892,893,889,8654
20231106,150000,3134746788,893,889,893,889,3085
20231106,145900,3131995831,892,890,893,890,14338
20231106,145800,3119225207,889,886,889,886,1953
20231106,145700,3117489591,886,889,890,886,200
20231106,145600,3117312090,888,888,888,882,3192
20231106,145500,3114486965,888,885,888,885,1401
20231106,145400,3113244077,888,888,888,888,41
20231106,145300,3113207669,890,888,890,888,2139
20231106,145200,3111307950,884,884,884,884,100
20231106,145100,3111219550,889,889,889,889,2000
20231106,145000,3109441550,883,888,889,883,3501
20231106,144900,3106338585,889,890,890,889,216
20231106,144800,3106146445,890,885,890,885,32
20231106,144700,3106118120,890,887,890,887,787
20231106,144600,3105420048,893,887,893,885,54
20231106,144500,3105372162,887,884,887,884,12
20231106,144400,3105361551,883,887,887,883,382
20231106,144300,3105023536,888,894,894,888,3311
20231106,144200,3102081490,894,894,894,894,1
20231106,144100,3102080596,894,894,894,894,210
20231106,144000,3101892856,896,896,896,896,55
20231106,143900,3101843576,894,894,894,894,43
20231106,143800,3101805134,894,894,894,894,500
20231106,143700,3101358134,897,889,897,888,1861
20231106,143600,3099698918,890,894,894,890,455
20231106,143500,3099292996,894,892,894,892,2146
20231106,143400,3097376756,892,892,892,892,4367
20231106,143300,3093481392,890,890,892,890,363
20231106,143200,3093158318,889,890,890,889,946
20231106,143100,3092317321,893,893,893,893,1002
20231106,143000,3091422535,892,892,892,892,100
20231106,142900,3091333335,892,892,892,892,3000
20231106,142800,3088657335,892,892,894,892,1384
20231106,142700,3087422743,892,892,892,892,501
20231106,142600,3086975851,892,889,892,889,2125
20231106,142500,3085081898,886,884,886,884,14498
20231106,142400,3072248284,885,885,885,885,1
20231106,142300,3072247399,885,885,885,885,178
20231106,142200,3072089869,885,885,885,885,210
20231106,142100,3071904019,885,882,885,881,5397
20231106,142000,3067141200,882,884,885,882,3133
20231106,141900,3064375894,884,884,884,884,0
20231106,141800,3064375894,884,886,886,884,90
20231106,141700,3064296332,885,885,885,885,1271
20231106,141600,3063171497,885,884,885,884,3158
20231106,141500,3060379533,885,886,886,885,3281
20231106,141400,3057475845,886,886,886,885,31
20231106,141300,3057448398,887,887,887,887,1
20231106,141200,3057447511,885,885,885,885,89
20231106,141100,3057368746,885,885,885,885,122
20231106,141000,3057260776,885,887,887,885,540
20231106,140900,3056782796,887,885,887,885,6
20231106,140800,3056777479,885,885,885,885,1112
20231106,140700,3055793359,885,886,886,885,3201
20231106,140600,3052959855,888,888,888,888,514
20231106,140500,3052503423,888,888,888,888,2008
20231106,140400,3050720319,888,884,888,884,833
20231106,140300,3049983914,883,888,888,883,3542
20231106,140200,3046854318,884,889,889,884,1656
20231106,140100,3045387406,887,892,892,887,20015
20231106,140000,3027603694,893,893,893,893,0
20231106,135900,3027603694,893,894,894,892,204
20231106,135800,3027421582,889,894,894,889,1365
20231106,135700,3026207607,891,894,895,891,6478
20231106,135600,3020428567,894,893,895,893,1396
20231106,135500,3019180715,891,891,891,891,7197
20231106,135400,3012768188,891,893,893,890,3399
20231106,135300,3009738177,891,891,892,891,1507
20231106,135200,3008395435,893,890,893,890,2004
20231106,135100,3006611863,889,893,893,889,14155
20231106,135000,2994006557,891,892,893,891,204
20231106,134900,2993824591,890,893,893,890,1121
20231106,134800,2992823541,893,893,893,889,526
20231106,134700,2992355915,893,893,893,893,100
20231106,134600,2992266615,893,893,893,893,0
20231106,134500,2992266615,893,893,894,893,2692
20231106,134400,2989862657,892,888,892,888,4562
20231106,134300,2985803703,888,887,888,886,2887
20231106,134200,2983242243,883,886,886,882,36352
20231106,134100,2951149604,886,888,888,882,560
20231106,134000,2950655330,887,882,887,881,6965
20231106,133900,2944491743,881,885,885,881,1225
20231106,133800,2943412015,887,888,888,887,203
20231106,133700,2943231752,888,888,888,886,111
20231106,133600,2943133196,887,887,889,887,2158
20231106,133500,2941218047,888,882,888,882,10
20231106,133400,2941209221,889,882,889,882,2364
20231106,133300,2939119604,885,880,885,876,6600
20231106,133200,2933334915,885,886,891,875,9501
20231106,133100,2924920540,886,887,888,880,17833
20231106,133000,2909179231,887,892,892,886,12061
20231106,132900,2898454570,893,891,894,890,797
20231106,132800,2897745002,894,892,894,891,1209
20231106,132700,2896667628,895,894,895,894,1003
20231106,132600,2895770043,893,896,896,893,5598
20231106,132500,2890771026,894,893,894,893,878
20231106,132400,2889986160,893,893,893,891,1041
20231106,132300,2889056947,893,891,893,888,6466
20231106,132200,2883314658,887,891,894,887,11766
20231106,132100,2872851901,894,892,894,890,3846
20231106,132000,2869421396,895,896,896,891,1786
20231106,131900,2867829362,896,891,896,891,12
20231106,131800,2867818660,894,902,902,889,35500
20231106,131700,2836054801,903,904,904,899,22740
20231106,131600,2815589538,901,903,904,901,3129
20231106,131500,2812764296,904,904,904,904,5
20231106,131400,2812759776,904,905,905,901,421
20231106,131300,2812379839,900,905,905,900,221
20231106,131200,2812180793,905,905,905,905,3
20231106,131100,2812178078,905,906,906,905,104
20231106,131000,2812083954,906,905,906,905,1960
20231106,130900,2810309344,905,905,905,905,10
20231106,130800,2810300294,905,905,905,905,101
20231106,130700,2810208889,900,901,905,900,3713
20231106,130600,2806866754,905,905,905,905,27
20231106,130500,2806842319,905,905,905,905,4
20231106,130400,2806838699,905,905,905,905,793
20231106,130300,2806121034,905,902,905,900,3978
20231106,130200,2802525077,902,903,904,902,1073
20231106,130100,2801555423,904,904,904,903,72
20231106,130000,2801490403,905,905,905,905,2
20231106,125900,2801488593,905,903,905,903,487
20231106,125800,2801048828,905,905,905,904,364
20231106,125700,2800719767,904,904,904,904,156
20231106,125600,2800578743,905,905,905,905,23
20231106,125500,2800557928,905,905,905,905,0
20231106,125400,2800557928,905,905,905,902,1005
20231106,125300,2799648406,900,900,900,900,61
20231106,125200,2799593506,905,905,905,905,0
20231106,125100,2799593506,905,905,905,905,460
20231106,125000,2799177206,905,905,905,905,143
20231106,124900,2799047791,905,905,905,898,19128
20231106,124800,2781819757,904,905,905,904,13
20231106,124700,2781808003,905,905,905,905,1
20231106,124600,2781807098,903,904,904,903,1479
20231106,124500,2780471531,906,904,906,904,101
20231106,124400,2780380225,906,906,906,906,300
20231106,124300,2780108425,906,903,906,903,102
20231106,124200,2780016097,906,906,906,902,102
20231106,124100,2779923689,906,906,906,906,0
20231106,124000,2779923689,906,904,906,904,750
20231106,123900,2779244969,904,904,904,904,8
20231106,123800,2779237737,904,903,904,903,1001
20231106,123700,2778333833,900,900,903,900,551
20231106,123600,2777837300,904,900,904,900,1425
20231106,123500,2776554796,904,900,904,900,1001
20231106,123400,2775653892,904,904,904,904,0
20231106,123300,2775653892,904,904,904,904,153
20231106,123200,2775515580,904,904,904,904,1
20231106,123100,2775514676,903,902,903,902,128
20231106,123000,2775399219,902,902,902,902,0
20231106,122900,2775399219,902,900,902,899,802
20231106,122800,2774677919,901,900,901,900,7381
20231106,122700,2768034814,901,901,901,901,11
20231106,122600,2768024903,901,900,901,900,387
20231106,122500,2767676534,900,900,900,900,181
20231106,122400,2767513634,900,900,900,900,5
20231106,122300,2767509134,900,897,901,897,168
20231106,122200,2767358115,898,898,899,898,774
20231106,122100,2766663003,901,901,901,901,15341
20231106,122000,2752840762,899,899,899,899,501
20231106,121900,2752390363,899,894,899,894,61
20231106,121800,2752335824,892,900,900,892,23385
20231106,121700,2731389949,905,901,905,898,45362
20231106,121600,2690568049,901,902,902,900,9608
20231106,121500,2681910565,902,903,903,902,8013
20231106,121400,2674681939,906,903,906,902,99
20231106,121300,2674592592,903,904,904,903,12952
20231106,121200,2662895725,904,904,906,904,1910
20231106,121100,2661169081,903,907,908,903,9009
20231106,121000,2653013042,908,906,908,906,6306
20231106,120900,2647298500,906,909,909,906,5864
20231106,120800,2641981743,909,909,909,907,514
20231106,120700,2641515541,909,907,909,907,101
20231106,120600,2641423932,909,908,911,906,12036
20231106,120500,2630499331,913,908,913,908,323
20231106,120400,2630206037,913,908,913,908,5
20231106,120300,2630201487,913,910,913,907,16745
20231106,120200,2615010864,910,910,913,910,17
20231106,120100,2614995391,913,911,913,909,324
20231106,120000,2614700857,913,909,913,908,3852
20231106,115900,2611197961,909,912,912,909,602
20231106,115800,2610650456,909,909,912,909,320
20231106,115700,2610359573,912,911,912,911,40
20231106,115600,2610323131,911,910,911,909,1407
20231106,115500,2609043390,910,910,911,910,267
20231106,115400,2608800419,909,909,909,908,4422
20231106,115300,2604780841,908,908,909,907,4675
20231106,115200,2600538979,909,908,909,908,712
20231106,115100,2599892371,909,908,909,908,2060
20231106,115000,2598021676,907,908,908,907,2612
20231106,114900,2595652176,908,909,909,908,4
20231106,114800,2595648542,908,908,908,908,517
20231106,114700,2595179106,908,908,908,908,260
20231106,114600,2594943026,908,910,913,908,8097
20231106,114500,2587570918,913,909,913,909,1020
20231106,114400,2586641333,909,911,911,909,1035
20231106,114300,2585698476,911,909,911,908,1325
20231106,114200,2584492570,909,908,909,908,905
20231106,114100,2583670510,908,910,911,908,254
20231106,114000,2583439760,911,908,911,908,217
20231106,113900,2583242714,908,908,911,908,521
20231106,113800,2582769643,907,908,908,907,1002
20231106,113700,2581860828,912,905,915,905,22073
20231106,113600,2561689778,905,904,905,904,772
20231106,113500,2560991869,905,905,905,905,207
20231106,113400,2560804534,905,907,907,905,27
20231106,113300,2560780085,907,904,907,904,362
20231106,113200,2560452747,907,907,907,907,6
20231106,113100,2560447305,908,903,908,902,2554
20231106,113000,2558136709,902,902,902,902,2000
20231106,112900,2556332709,902,903,903,902,2639
20231106,112800,2553951731,902,902,902,902,317
20231106,112700,2553665797,906,906,906,906,0
20231106,112600,2553665797,906,906,906,901,12531
20231106,112500,2542360709,903,905,905,903,789
20231106,112400,2541647455,906,906,906,904,1071
20231106,112300,2540679053,906,905,906,904,1254
20231106,112200,2539544468,906,904,906,904,321
20231106,112100,2539254042,904,908,909,904,967
20231106,112000,2538378281,907,906,907,904,216
20231106,111900,2538182504,905,903,905,903,1579
20231106,111800,2536755931,903,906,906,903,2292
20231106,111700,2534685625,906,904,906,902,2454
20231106,111600,2532469763,903,903,903,903,317
20231106,111500,2532183512,906,902,906,902,249
20231106,111400,2531958062,902,903,903,901,2210
20231106,111300,2529965477,904,901,904,901,1262
20231106,111200,2528828319,902,907,907,901,16041
20231106,111100,2514342265,904,903,907,903,854
20231106,111000,2513570945,903,903,906,903,634
20231106,110900,2512997480,903,903,903,903,1289
20231106,110800,2511833513,903,904,904,901,12089
20231106,110700,2500920955,904,907,907,904,1024
20231106,110600,2499995229,907,908,908,903,8998
20231106,110500,2491846293,907,906,907,906,2436
20231106,110400,2489636866,906,907,907,905,1602
20231106,110300,2488186339,906,906,912,905,3347
20231106,110200,2485155980,912,905,912,904,527
20231106,110100,2484679538,905,911,911,905,44264
20231106,110000,2444554882,912,910,912,909,2782
20231106,105900,2442021315,912,909,912,909,2473
20231106,105800,2439773032,912,910,912,910,3434
20231106,105700,2436647968,910,910,912,910,1610
20231106,105600,2435182866,912,911,912,909,5188
20231106,105500,2430466793,911,913,913,908,116
20231106,105400,2430361140,908,913,913,908,8210
20231106,105300,2422880705,914,913,915,909,9343
20231106,105200,2414367154,914,915,915,914,3004
20231106,105100,2411621494,916,913,916,913,1594
20231106,105000,2410163617,915,915,915,915,100
20231106,104900,2410072117,915,912,915,912,345
20231106,104800,2409757444,915,912,916,912,432
20231106,104700,2409363110,915,916,916,915,361
20231106,104600,2409032489,916,916,916,911,3398
20231106,104500,2405921506,910,915,916,910,3765
20231106,104400,2402479811,915,915,917,910,792
20231106,104300,2401756735,915,911,915,910,6430
20231106,104200,2395891669,915,914,915,910,7540
20231106,104100,2389009848,914,914,914,910,3082
20231106,104000,2386196392,914,909,914,909,239
20231106,103900,2385978786,909,913,914,909,596
20231106,103800,2385435917,913,908,914,907,6097
20231106,103700,2379874831,910,913,914,910,6223
20231106,103600,2374202213,913,910,914,910,1121
20231106,103500,2373182096,908,908,910,908,1420
20231106,103400,2371892734,908,907,910,907,493
20231106,103300,2371445362,905,908,908,905,5109
20231106,103200,2366821710,905,908,908,905,1835
20231106,103100,2365158079,908,905,908,903,26292
20231106,103000,2341390163,910,905,910,904,1303
20231106,102900,2340211390,905,911,911,904,20579
20231106,102800,2321564995,911,910,911,910,1169
20231106,102700,2320501204,911,915,916,911,13709
20231106,102600,2307972893,917,915,917,914,4251
20231106,102500,2304080881,915,915,917,915,11109
20231106,102400,2293916106,915,913,915,909,2851
20231106,102300,2291311911,915,905,915,905,8861
20231106,102200,2283234806,904,904,905,904,9445
20231106,102100,2274691454,905,907,907,905,2775
20231106,102000,2272179694,908,908,908,908,802
20231106,101900,2271451478,906,910,910,906,20261
20231106,101800,2253056421,910,912,912,910,2339
20231106,101700,2250923929,910,908,912,908,466
20231106,101600,2250500163,908,908,912,907,1178
20231106,101500,2249430654,914,914,914,914,3001
20231106,101400,2246687740,913,913,913,907,4264
20231106,101300,2242798709,910,913,915,910,9952
20231106,101200,2233726762,913,911,913,903,15288
20231106,101100,2219792141,912,907,912,903,28061
20231106,101000,2194296443,909,906,909,903,2756
20231106,100900,2191803191,906,905,910,902,10310
20231106,100800,2182436248,905,904,905,900,213
20231106,100700,2182243588,905,901,905,897,14247
20231106,100600,2169368907,896,894,904,894,3164
20231106,100500,2166529945,893,901,904,893,27450
20231106,100400,2141913200,905,902,906,900,5390
20231106,100300,2137057542,907,908,909,902,2242
20231106,100200,2135034100,902,910,910,902,9548
20231106,100100,2126388580,910,912,912,904,9803
20231106,100000,2117482127,912,913,914,906,2285
20231106,095900,2115409722,914,910,914,906,5370
20231106,095800,2110517135,905,905,911,905,5621
20231106,095700,2105405063,912,904,914,902,4455
20231106,095600,2101363072,901,900,901,897,20883
20231106,095500,2082587832,900,905,905,900,15243
20231106,095400,2068853500,907,906,908,899,14419
20231106,095300,2055864992,909,906,911,902,20010
20231106,095200,2037783830,906,914,915,905,13673
20231106,095100,2025373297,915,913,915,910,9272
20231106,095000,2016926818,916,910,917,910,6553
20231106,094900,2010946542,906,911,913,906,7100
20231106,094800,2004499035,906,913,913,903,6677
20231106,094700,1998439996,914,912,915,907,20412
20231106,094600,1979792895,912,900,913,895,22110
20231106,094500,1959791343,901,884,902,884,36995
20231106,094400,1926601718,884,884,888,883,9787
20231106,094300,1917945792,887,888,888,883,6234
20231106,094200,1912424476,882,887,891,880,28988
20231106,094100,1886834801,882,904,904,878,30527
20231106,094000,1859794763,906,895,911,895,4418
20231106,093900,1855811034,901,915,918,895,34960
20231106,093800,1824130603,920,879,920,879,103892
20231106,093700,1730699112,887,878,888,853,72818
20231106,093600,1667504320,879,902,902,851,134211
20231106,093500,1548893804,902,908,908,900,28740
20231106,093400,1522984249,903,914,914,903,43918
20231106,093300,1483206707,909,908,915,905,37499
20231106,093200,1449058849,909,908,913,904,31580
20231106,093100,1420465588,907,908,916,907,19055
20231106,093000,1403120556,905,925,925,905,85054
20231106,092900,1325362200,925,925,933,924,25676
20231106,092800,1301526763,922,929,929,920,20158
20231106,092700,1282939093,921,937,938,921,25198
20231106,092600,1259494685,938,933,938,931,18117
20231106,092500,1242560566,930,916,933,916,16168
20231106,092400,1227599023,918,896,920,889,38435
20231106,092300,1192594191,896,925,925,888,93459
20231106,092200,1107095427,925,925,933,925,4845
20231106,092100,1102608780,926,923,943,923,40530
20231106,092000,1064786638,920,949,949,920,34954
20231106,091900,1032277543,944,920,954,920,41860
20231106,091800,993003952,926,901,957,901,86755
20231106,091700,913945494,901,901,901,901,0
20231106,091600,913945494,901,961,964,901,66470
20231106,091500,852274872,961,988,989,951,42070
20231106,091400,811567542,990,1000,1002,990,49957
20231106,091300,761631786,1002,1002,1002,1002,0
20231106,091200,761631786,1002,1027,1027,1002,46657
20231106,091100,714273036,1027,1043,1048,1025,36179
20231106,091000,676712374,1056,1048,1072,1043,29884
20231106,090900,645196355,1040,1052,1054,1039,22151
20231106,090800,622108596,1039,1072,1072,1036,33480
20231106,090700,587042539,1072,1079,1080,1063,61609
20231106,090600,521136436,1078,1122,1123,1074,42108
20231106,090500,474424153,1122,1122,1122,1113,26355
20231106,090400,444951456,1122,1128,1130,1120,18473
20231106,090300,424206330,1137,1135,1140,1123,15955
20231106,090200,406185719,1124,1176,1182,1121,77971
20231106,090100,316499055,1181,1163,1195,1136,95747
20231106,090000,204011255,1156,1113,1170,1113,182011