stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,11447069427,906,906,906,906,56849
20231122,190200,11447069427,906,906,906,906,0
20231122,190100,11447069427,906,906,906,906,0
20231122,190000,11447069427,906,906,906,906,0
20231122,185900,11447069427,906,906,906,906,0
20231122,185800,11447069427,906,906,906,906,0
20231122,185700,11447069427,906,906,906,906,0
20231122,185600,11447069427,906,906,906,906,0
20231122,185500,11447069427,906,906,906,906,0
20231122,185400,11447069427,906,906,906,906,0
20231122,185300,11447069427,906,906,906,906,0
20231122,185200,11447069427,906,906,906,906,0
20231122,185100,11447069427,906,906,906,906,0
20231122,185000,11447069427,906,906,906,906,0
20231122,184900,11447069427,906,906,906,906,0
20231122,184800,11447069427,906,906,906,906,0
20231122,184700,11447069427,906,906,906,906,0
20231122,184600,11447069427,906,906,906,906,0
20231122,184500,11447069427,906,906,906,906,0
20231122,184400,11447069427,906,906,906,906,0
20231122,184300,11447069427,906,906,906,906,0
20231122,184200,11447069427,906,906,906,906,0
20231122,184100,11447069427,906,906,906,906,0
20231122,184000,11447069427,906,906,906,906,0
20231122,183900,11447069427,906,906,906,906,0
20231122,183800,11447069427,906,906,906,906,0
20231122,183700,11447069427,906,906,906,906,0
20231122,183600,11447069427,906,906,906,906,0
20231122,183500,11447069427,906,906,906,906,0
20231122,183400,11447069427,906,906,906,906,0
20231122,183300,11447069427,906,906,906,906,56849
20231122,183200,11447069427,906,906,906,906,0
20231122,183100,11447069427,906,906,906,906,0
20231122,183000,11447069427,906,906,906,906,0
20231122,182900,11447069427,906,906,906,906,0
20231122,182800,11447069427,906,906,906,906,0
20231122,182700,11447069427,906,906,906,906,0
20231122,182600,11447069427,906,906,906,906,0
20231122,182500,11447069427,906,906,906,906,0
20231122,182400,11447069427,906,906,906,906,0
20231122,182300,11447069427,906,906,906,906,0
20231122,182200,11447069427,906,906,906,906,0
20231122,182100,11447069427,906,906,906,906,0
20231122,182000,11447069427,906,906,906,906,0
20231122,181900,11447069427,906,906,906,906,0
20231122,181800,11447069427,906,906,906,906,0
20231122,181700,11447069427,906,906,906,906,0
20231122,181600,11447069427,906,906,906,906,0
20231122,181500,11447069427,906,906,906,906,0
20231122,181400,11447069427,906,906,906,906,0
20231122,181300,11447069427,906,906,906,906,0
20231122,181200,11447069427,906,906,906,906,0
20231122,181100,11447069427,906,906,906,906,0
20231122,181000,11447069427,906,906,906,906,0
20231122,180900,11447069427,906,906,906,906,0
20231122,180800,11447069427,906,906,906,906,0
20231122,180700,11447069427,906,906,906,906,0
20231122,180600,11447069427,906,906,906,906,0
20231122,180500,11447069427,906,906,906,906,0
20231122,180400,11447069427,906,906,906,906,0
20231122,180300,11447069427,906,906,906,906,56849
20231122,180200,11447069427,906,906,906,906,0
20231122,180100,11447069427,906,906,906,906,0
20231122,180000,11447069427,906,906,906,906,0
20231122,175900,11447069427,906,906,906,906,0
20231122,175800,11447069427,906,906,906,906,0
20231122,175700,11447069427,906,906,906,906,0
20231122,175600,11447069427,906,906,906,906,0
20231122,175500,11447069427,906,906,906,906,0
20231122,175400,11447069427,906,906,906,906,0
20231122,175300,11447069427,906,906,906,906,0
20231122,175200,11447069427,906,906,906,906,0
20231122,175100,11447069427,906,906,906,906,0
20231122,175000,11447069427,906,906,906,906,0
20231122,174900,11447069427,906,906,906,906,0
20231122,174800,11447069427,906,906,906,906,0
20231122,174700,11447069427,906,906,906,906,0
20231122,174600,11447069427,906,906,906,906,0
20231122,174500,11447069427,906,906,906,906,0
20231122,174400,11447069427,906,906,906,906,0
20231122,174300,11447069427,906,906,906,906,0
20231122,174200,11447069427,906,906,906,906,0
20231122,174100,11447069427,906,906,906,906,0
20231122,174000,11447069427,906,906,906,906,0
20231122,173900,11447069427,906,906,906,906,0
20231122,173800,11447069427,906,906,906,906,0
20231122,173700,11447069427,906,906,906,906,0
20231122,173600,11447069427,906,906,906,906,0
20231122,173500,11447069427,906,906,906,906,0
20231122,173400,11447069427,906,906,906,906,0
20231122,173300,11447069427,906,906,906,906,56849
20231122,173200,11447069427,906,906,906,906,0
20231122,173100,11447069427,906,906,906,906,0
20231122,173000,11447069427,906,906,906,906,0
20231122,172900,11447069427,906,906,906,906,0
20231122,172800,11447069427,906,906,906,906,0
20231122,172700,11447069427,906,906,906,906,0
20231122,172600,11447069427,906,906,906,906,0
20231122,172500,11447069427,906,906,906,906,0
20231122,172400,11447069427,906,906,906,906,0
20231122,172300,11447069427,906,906,906,906,0
20231122,172200,11447069427,906,906,906,906,0
20231122,172100,11447069427,906,906,906,906,0
20231122,172000,11447069427,906,906,906,906,0
20231122,171900,11447069427,906,906,906,906,0
20231122,171800,11447069427,906,906,906,906,0
20231122,171700,11447069427,906,906,906,906,0
20231122,171600,11447069427,906,906,906,906,0
20231122,171500,11447069427,906,906,906,906,0
20231122,171400,11447069427,906,906,906,906,0
20231122,171300,11447069427,906,906,906,906,0
20231122,171200,11447069427,906,906,906,906,0
20231122,171100,11447069427,906,906,906,906,0
20231122,171000,11447069427,906,906,906,906,0
20231122,170900,11447069427,906,906,906,906,0
20231122,170800,11447069427,906,906,906,906,0
20231122,170700,11447069427,906,906,906,906,0
20231122,170600,11447069427,906,906,906,906,0
20231122,170500,11447069427,906,906,906,906,0
20231122,170400,11447069427,906,906,906,906,0
20231122,170300,11447069427,906,906,906,906,56849
20231122,170200,11447069427,906,906,906,906,0
20231122,170100,11447069427,906,906,906,906,0
20231122,170000,11447069427,906,906,906,906,0
20231122,165900,11447069427,906,906,906,906,0
20231122,165800,11447069427,906,906,906,906,0
20231122,165700,11447069427,906,906,906,906,0
20231122,165600,11447069427,906,906,906,906,0
20231122,165500,11447069427,906,906,906,906,0
20231122,165400,11447069427,906,906,906,906,0
20231122,165300,11447069427,906,906,906,906,0
20231122,165200,11447069427,906,906,906,906,0
20231122,165100,11447069427,906,906,906,906,0
20231122,165000,11447069427,906,906,906,906,0
20231122,164900,11447069427,906,906,906,906,0
20231122,164800,11447069427,906,906,906,906,0
20231122,164700,11447069427,906,906,906,906,0
20231122,164600,11447069427,906,906,906,906,0
20231122,164500,11447069427,906,906,906,906,0
20231122,164400,11447069427,906,906,906,906,0
20231122,164300,11447069427,906,906,906,906,0
20231122,164200,11447069427,906,906,906,906,0
20231122,164100,11447069427,906,906,906,906,0
20231122,164000,11447069427,906,906,906,906,0
20231122,163900,11447069427,906,906,906,906,0
20231122,163800,11447069427,906,906,906,906,0
20231122,163700,11447069427,906,906,906,906,0
20231122,163600,11447069427,906,906,906,906,0
20231122,163500,11447069427,906,906,906,906,0
20231122,163400,11447069427,906,906,906,906,0
20231122,163300,11447069427,906,906,906,906,56849
20231122,163200,11447069427,906,906,906,906,0
20231122,163100,11447069427,906,906,906,906,0
20231122,163000,11447069427,906,906,906,906,0
20231122,162900,11447069427,906,906,906,906,0
20231122,162800,11447069427,906,906,906,906,0
20231122,162700,11447069427,906,906,906,906,0
20231122,162600,11447069427,906,906,906,906,0
20231122,162500,11447069427,906,906,906,906,0
20231122,162400,11447069427,906,906,906,906,0
20231122,162300,11447069427,906,906,906,906,0
20231122,162200,11447069427,906,906,906,906,0
20231122,162100,11447069427,906,906,906,906,0
20231122,162000,11447069427,906,906,906,906,0
20231122,161900,11447069427,906,906,906,906,0
20231122,161800,11447069427,906,906,906,906,0
20231122,161700,11447069427,906,906,906,906,0
20231122,161600,11447069427,906,906,906,906,0
20231122,161500,11447069427,906,906,906,906,0
20231122,161400,11447069427,906,906,906,906,0
20231122,161300,11447069427,906,906,906,906,0
20231122,161200,11447069427,906,906,906,906,0
20231122,161100,11447069427,906,906,906,906,0
20231122,161000,11447069427,906,906,906,906,0
20231122,160900,11447069427,906,906,906,906,0
20231122,160800,11447069427,906,906,906,906,0
20231122,160700,11447069427,906,906,906,906,0
20231122,160600,11447069427,906,906,906,906,0
20231122,160500,11447069427,906,906,906,906,0
20231122,160400,11447069427,906,906,906,906,0
20231122,160300,11447069427,906,906,906,906,56849
20231122,160200,11447069427,906,906,906,906,0
20231122,160100,11447069427,906,906,906,906,0
20231122,160000,11447069427,906,906,906,906,0
20231122,155900,11447069427,906,906,906,906,0
20231122,155800,11447069427,906,906,906,906,0
20231122,155700,11447069427,906,906,906,906,0
20231122,155600,11447069427,906,906,906,906,0
20231122,155500,11447069427,906,906,906,906,0
20231122,155400,11447069427,906,906,906,906,0
20231122,155300,11447069427,906,906,906,906,0
20231122,155200,11447069427,906,906,906,906,0
20231122,155100,11447069427,906,906,906,906,0
20231122,155000,11447069427,906,906,906,906,0
20231122,154900,11447069427,906,906,906,906,0
20231122,154800,11447069427,906,906,906,906,0
20231122,154700,11447069427,906,906,906,906,0
20231122,154600,11447069427,906,906,906,906,0
20231122,154500,11447069427,906,906,906,906,0
20231122,154400,11447069427,906,906,906,906,0
20231122,154300,11447069427,906,906,906,906,0
20231122,154200,11447069427,906,906,906,906,0
20231122,154100,11447069427,906,906,906,906,0
20231122,154000,11447069427,906,906,906,906,0
20231122,153900,11447069427,906,906,906,906,0
20231122,153800,11447069427,906,906,906,906,0
20231122,153700,11447069427,906,906,906,906,0
20231122,153600,11447069427,906,906,906,906,0
20231122,153500,11447069427,906,906,906,906,0
20231122,153400,11447069427,906,906,906,906,0
20231122,153300,11447069427,906,906,906,906,56849
20231122,153200,11447069427,906,906,906,906,0
20231122,153100,11447069427,906,906,906,906,0
20231122,153000,11447069427,906,906,906,906,56849
20231122,152900,11395564233,907,907,907,907,0
20231122,152800,11395564233,907,907,907,907,0
20231122,152700,11395564233,907,907,907,907,0
20231122,152600,11395564233,907,907,907,907,0
20231122,152500,11395564233,907,907,907,907,0
20231122,152400,11395564233,907,907,907,907,0
20231122,152300,11395564233,907,907,907,907,0
20231122,152200,11395564233,907,907,907,907,0
20231122,152100,11395564233,907,907,907,907,0
20231122,152000,11395564233,907,907,907,907,0
20231122,151900,11395564233,907,906,907,905,26698
20231122,151800,11371391525,907,909,909,905,70809
20231122,151700,11307235615,908,908,911,908,17415
20231122,151600,11291411071,909,911,911,909,7971
20231122,151500,11284162477,911,910,911,909,4585
20231122,151400,11279990028,910,911,911,907,7327
20231122,151300,11273334828,909,911,912,908,24652
20231122,151200,11250930216,910,911,911,908,18355
20231122,151100,11234226203,912,913,914,910,26927
20231122,151000,11209693651,913,916,916,913,1233
20231122,150900,11208564679,916,917,917,911,10591
20231122,150800,11198894823,916,919,919,914,50253
20231122,150700,11152841423,919,921,922,919,18886
20231122,150600,11135466831,921,922,922,921,6027
20231122,150500,11129914701,923,925,925,923,2510
20231122,150400,11127596950,925,923,928,922,8112
20231122,150300,11120094003,923,925,925,923,3486
20231122,150200,11116872245,925,926,927,925,5966
20231122,150100,11111349196,925,924,926,924,3171
20231122,150000,11108417944,924,922,924,921,5964
20231122,145900,11102914355,923,922,923,922,1585
20231122,145800,11101452540,921,921,921,921,1
20231122,145700,11101451619,921,921,922,920,10502
20231122,145600,11091786949,921,922,922,921,3339
20231122,145500,11088711499,922,921,922,921,311
20231122,145400,11088425043,921,922,922,921,10998
20231122,145300,11078293372,922,922,923,921,14255
20231122,145200,11065153533,922,923,923,922,2476
20231122,145100,11062868259,924,925,925,923,10810
20231122,145000,11052878205,925,926,926,925,12246
20231122,144900,11041550585,926,927,927,925,3827
20231122,144800,11038007389,928,929,931,928,2018
20231122,144700,11036133501,931,930,931,929,15
20231122,144600,11036119559,931,930,931,928,577
20231122,144500,11035583308,931,930,931,930,466
20231122,144400,11035149793,930,925,930,925,10086
20231122,144300,11025803212,925,927,927,925,1781
20231122,144200,11024155284,924,926,927,924,2107
20231122,144100,11022204664,926,925,927,925,3377
20231122,144000,11019076317,925,925,926,925,4048
20231122,143900,11015329539,926,925,926,925,514
20231122,143800,11014853591,925,925,926,925,2649
20231122,143700,11012403264,925,927,927,925,2346
20231122,143600,11010232051,927,927,927,926,381
20231122,143500,11009879005,927,926,927,926,3167
20231122,143400,11006946196,926,925,927,925,3583
20231122,143300,11003631010,925,926,927,924,3445
20231122,143200,11000445118,925,928,928,925,14503
20231122,143100,10987016023,927,926,928,926,3200
20231122,143000,10984051703,926,929,929,925,23536
20231122,142900,10962234059,929,932,932,929,36813
20231122,142800,10927991317,931,932,932,931,7417
20231122,142700,10921085840,935,932,935,932,1093
20231122,142600,10920065572,932,933,935,932,6258
20231122,142500,10914231556,933,935,935,933,5109
20231122,142400,10909462295,935,935,935,935,661
20231122,142300,10908844260,935,934,935,934,21
20231122,142200,10908824626,934,934,936,934,3659
20231122,142100,10905405100,934,935,936,934,2681
20231122,142000,10902898884,935,935,935,935,638
20231122,141900,10902302354,935,935,936,935,4620
20231122,141800,10897982211,936,936,936,936,205
20231122,141700,10897790331,935,935,936,935,1963
20231122,141600,10895954900,935,936,936,935,1173
20231122,141500,10894857884,936,936,937,936,7646
20231122,141400,10887701127,936,937,938,936,3978
20231122,141300,10883973880,937,936,937,936,3989
20231122,141200,10880240014,936,937,937,936,928
20231122,141100,10879370806,938,938,938,938,52
20231122,141000,10879322030,937,937,939,937,2940
20231122,140900,10876562393,936,937,937,936,921
20231122,140800,10875700336,936,937,939,936,634
20231122,140700,10875106217,937,936,939,935,5567
20231122,140600,10869894772,936,934,936,934,8820
20231122,140500,10861648186,934,934,935,933,8013
20231122,140400,10854169392,934,935,935,933,11563
20231122,140300,10843368956,936,937,937,935,2361
20231122,140200,10841160482,939,935,939,935,2371
20231122,140100,10838943445,935,939,939,934,31456
20231122,140000,10809510890,939,939,940,938,6233
20231122,135900,10803660258,939,939,939,938,777
20231122,135800,10802931355,939,939,939,939,1769
20231122,135700,10801270264,938,938,938,938,1842
20231122,135600,10799542468,939,939,939,938,5252
20231122,135500,10794614742,939,939,939,938,4911
20231122,135400,10790005663,939,939,940,939,10270
20231122,135300,10780356323,940,941,941,939,7051
20231122,135200,10773729660,942,941,942,941,1176
20231122,135100,10772622992,941,940,941,939,4609
20231122,135000,10768295061,941,940,941,939,14690
20231122,134900,10754488059,940,941,941,940,4578
20231122,134800,10750180900,941,941,943,941,12858
20231122,134700,10738074859,941,943,943,941,4080
20231122,134600,10734232496,942,944,944,942,655
20231122,134500,10733615243,944,942,944,941,6472
20231122,134400,10727519044,942,944,944,941,12092
20231122,134300,10716130390,944,944,944,944,36
20231122,134200,10716096406,948,943,948,943,2
20231122,134100,10716094515,943,945,945,943,11504
20231122,134000,10705242740,945,946,947,945,5286
20231122,133900,10700240235,946,945,948,944,8122
20231122,133800,10692564108,948,945,950,944,2873
20231122,133700,10689848942,946,950,951,943,19466
20231122,133600,10671385623,951,951,952,950,8414
20231122,133500,10663383777,952,949,952,949,5105
20231122,133400,10658535020,950,949,950,949,4732
20231122,133300,10654042580,950,951,952,949,18721
20231122,133200,10636250200,952,951,954,950,12740
20231122,133100,10624134357,952,953,954,950,8560
20231122,133000,10615979007,954,952,955,952,22398
20231122,132900,10594621821,953,943,953,942,29534
20231122,132800,10566638768,942,943,943,942,495
20231122,132700,10566171984,943,944,944,943,182
20231122,132600,10566000349,944,944,944,944,117
20231122,132500,10565889901,944,944,944,944,77
20231122,132400,10565817213,942,942,944,942,378
20231122,132300,10565460958,941,941,943,941,4489
20231122,132200,10561235272,941,941,941,941,600
20231122,132100,10560670672,940,943,943,940,6825
20231122,132000,10554246670,943,943,943,941,7385
20231122,131900,10547292685,943,942,944,942,6240
20231122,131800,10541408652,942,946,947,942,4063
20231122,131700,10537579176,947,947,947,944,196
20231122,131600,10537393966,948,947,948,943,10797
20231122,131500,10527197088,948,948,948,948,564
20231122,131400,10526662416,948,948,948,947,630
20231122,131300,10526065756,948,947,949,947,2072
20231122,131200,10524103538,947,948,949,947,1641
20231122,131100,10522548378,947,948,949,947,7511
20231122,131000,10515428118,949,953,953,949,2782
20231122,130900,10512787572,955,949,955,949,1075
20231122,130800,10511765242,949,954,954,949,9912
20231122,130700,10502348743,955,955,955,953,298
20231122,130600,10502064560,955,955,955,954,780
20231122,130500,10501319860,955,955,956,955,1107
20231122,130400,10500262669,955,956,957,955,6289
20231122,130300,10494251469,956,957,957,956,585
20231122,130200,10493691632,957,956,957,956,76
20231122,130100,10493618935,956,954,956,953,2619
20231122,130000,10491120404,954,954,955,954,265
20231122,125900,10490867593,955,957,957,955,503
20231122,125800,10490386269,956,956,957,956,10778
20231122,125700,10480081437,956,956,957,956,2153
20231122,125600,10478023142,956,952,956,950,4601
20231122,125500,10473640825,952,951,952,951,54
20231122,125400,10473589457,951,951,951,951,1483
20231122,125300,10472179124,952,951,952,951,421
20231122,125200,10471778553,951,951,952,951,2263
20231122,125100,10469626422,951,952,952,951,2504
20231122,125000,10467244750,952,952,952,951,6169
20231122,124900,10461376259,952,952,952,951,1340
20231122,124800,10460100698,952,952,952,951,4716
20231122,124700,10455615020,952,954,954,952,5599
20231122,124600,10450281087,953,956,956,952,11361
20231122,124500,10439459034,954,956,956,954,972
20231122,124400,10438531200,955,957,957,955,1012
20231122,124300,10437564689,956,956,957,956,2149
20231122,124200,10435509917,956,954,956,954,52
20231122,124100,10435460305,953,957,957,953,1809
20231122,124000,10433732746,957,957,957,954,13433
20231122,123900,10420895554,957,958,958,957,3830
20231122,123800,10417230242,958,958,958,957,4998
20231122,123700,10412444228,959,959,960,957,1931
20231122,123600,10410593316,959,956,959,955,2368
20231122,123500,10408328876,956,960,960,956,1182
20231122,123400,10407198822,960,956,960,956,5672
20231122,123300,10401760133,956,954,956,954,3580
20231122,123200,10398338529,956,955,956,954,8725
20231122,123100,10390008946,955,955,955,954,2705
20231122,123000,10387426893,955,954,955,954,1041
20231122,122900,10386433210,954,956,956,954,7283
20231122,122800,10379483679,956,956,957,955,2181
20231122,122700,10377397992,957,957,958,957,4973
20231122,122600,10372635531,957,953,957,953,3932
20231122,122500,10368881794,953,962,963,952,16334
20231122,122400,10353268882,963,963,965,962,14216
20231122,122300,10339569107,964,961,965,960,39233
20231122,122200,10301752208,962,953,962,953,17591
20231122,122100,10284951818,954,963,964,952,41695
20231122,122000,10245021909,964,964,966,961,26503
20231122,121900,10219490099,965,962,966,962,55193
20231122,121800,10166300453,963,957,963,957,42049
20231122,121700,10125963231,958,953,958,953,21683
20231122,121600,10105240978,955,952,955,950,10562
20231122,121500,10095177055,950,950,953,944,7156
20231122,121400,10088363732,944,943,951,943,12646
20231122,121300,10076405610,943,945,945,943,1000
20231122,121200,10075461121,945,944,945,944,1155
20231122,121100,10074370680,944,944,945,943,9049
20231122,121000,10065828458,944,943,946,943,1580
20231122,120900,10064336389,945,945,945,942,1046
20231122,120800,10063350978,945,942,945,941,4900
20231122,120700,10058736649,940,940,942,940,6391
20231122,120600,10052727037,940,946,947,940,20605
20231122,120500,10033305137,947,946,947,946,1303
20231122,120400,10032072421,946,946,948,946,1601
20231122,120300,10030557038,948,948,948,946,217
20231122,120200,10030351324,948,949,950,944,1473
20231122,120100,10028958522,950,950,950,944,554
20231122,120000,10028434484,944,947,948,943,4907
20231122,115900,10023797400,947,951,951,947,10261
20231122,115800,10014051389,950,955,955,950,25155
20231122,115700,9990091882,953,954,956,953,4652
20231122,115600,9985653401,956,956,957,954,18897
20231122,115500,9967594246,956,951,956,951,12732
20231122,115400,9955448584,953,949,954,948,10830
20231122,115300,9945141734,949,948,949,947,2637
20231122,115200,9942641042,947,947,948,946,1316
20231122,115100,9941395070,947,946,948,946,5543
20231122,115000,9936147437,946,945,948,944,4112
20231122,114900,9932259379,947,944,947,944,1215
20231122,114800,9931111475,944,945,948,943,17059
20231122,114700,9914995613,944,942,946,941,7874
20231122,114600,9907570103,943,945,945,941,13962
20231122,114500,9894408051,945,947,947,943,1880
20231122,114400,9892631657,948,942,949,942,6148
20231122,114300,9886822314,942,947,948,937,23635
20231122,114200,9864621014,947,957,957,940,45288
20231122,114100,9821735183,957,962,964,957,49417
20231122,114000,9774209162,960,961,963,957,87363
20231122,113900,9690339409,963,951,967,946,172972
20231122,113800,9523999608,951,936,951,936,21413
20231122,113700,9503768169,935,935,935,934,673
20231122,113600,9503138925,935,937,937,934,10328
20231122,113500,9493484253,937,936,937,935,923
20231122,113400,9492621121,936,937,937,936,710
20231122,113300,9491956274,937,936,937,936,1915
20231122,113200,9490163039,935,936,936,935,8052
20231122,113100,9482633907,935,937,937,935,4791
20231122,113000,9478152220,935,936,936,935,20011
20231122,112900,9459441865,936,936,937,936,3019
20231122,112800,9456615980,937,937,937,936,1517
20231122,112700,9455195451,937,938,938,937,2559
20231122,112600,9452795999,938,939,939,938,1339
20231122,112500,9451539004,937,937,937,937,5
20231122,112400,9451534319,937,937,937,937,19
20231122,112300,9451516516,937,937,937,935,10188
20231122,112200,9441978590,937,937,938,937,1032
20231122,112100,9441011135,937,937,938,937,1989
20231122,112000,9439146154,937,937,937,936,3399
20231122,111900,9435964499,936,938,938,936,22817
20231122,111800,9414588554,938,938,940,938,545
20231122,111700,9414076608,940,938,940,938,6078
20231122,111600,9408374082,938,938,938,937,2980
20231122,111500,9405581110,938,937,938,937,6310
20231122,111400,9399667463,937,940,940,937,28341
20231122,111300,9373083602,940,938,943,937,1352
20231122,111200,9371815773,938,940,943,938,8579
20231122,111100,9363741781,944,942,944,939,13859
20231122,111000,9350706645,942,947,947,942,2426
20231122,110900,9348418469,944,944,948,944,386
20231122,110800,9348054081,944,948,948,944,2507
20231122,110700,9345687467,944,949,949,944,365
20231122,110600,9345341428,949,944,949,944,2384
20231122,110500,9343086593,944,947,947,943,3191
20231122,110400,9340074124,947,946,947,944,5842
20231122,110300,9334551943,947,944,947,943,1058
20231122,110200,9333553215,944,947,952,944,6482
20231122,110100,9327401170,947,950,951,947,7624
20231122,110000,9320172424,950,949,951,949,3081
20231122,105900,9317245763,950,948,952,946,12981
20231122,105800,9304928191,945,941,947,940,9947
20231122,105700,9295540837,937,939,944,937,23687
20231122,105600,9273303799,939,941,941,937,2555
20231122,105500,9270908596,937,941,941,937,26491
20231122,105400,9246047437,941,941,944,940,7807
20231122,105300,9238701565,944,940,945,940,2833
20231122,105200,9236031106,940,945,945,940,3230
20231122,105100,9232992612,945,944,945,938,30278
20231122,105000,9204506524,945,946,946,945,3582
20231122,104900,9201121498,945,950,951,943,13904
20231122,104800,9187946280,951,955,956,951,17849
20231122,104700,9170940764,956,957,958,955,26865
20231122,104600,9145257462,955,957,959,954,32226
20231122,104500,9114449797,958,957,959,955,17328
20231122,104400,9097860377,955,956,957,953,13813
20231122,104300,9084674399,954,950,957,949,30043
20231122,104200,9056021236,949,950,950,949,311
20231122,104100,9055725896,950,949,950,948,3887
20231122,104000,9052037891,949,947,950,947,6819
20231122,103900,9045568588,948,948,949,947,1833
20231122,103800,9043831001,949,949,949,948,2029
20231122,103700,9041907401,949,950,950,948,3172
20231122,103600,9038895137,950,942,950,942,4587
20231122,103500,9034553664,942,941,945,940,6938
20231122,103400,9028018941,941,942,942,941,3487
20231122,103300,9024737452,941,944,944,940,2476
20231122,103200,9022406628,943,952,952,941,6455
20231122,103100,9016290198,952,950,953,937,26196
20231122,103000,8991422831,950,951,954,950,64622
20231122,102900,8929875599,950,941,950,941,37372
20231122,102800,8894438711,941,937,941,937,33701
20231122,102700,8862855257,937,935,937,934,13635
20231122,102600,8850083806,935,935,937,934,14238
20231122,102500,8836771412,935,934,935,932,5844
20231122,102400,8831316097,933,935,935,933,24179
20231122,102300,8808733098,935,937,937,934,31537
20231122,102200,8779238375,936,938,938,936,11578
20231122,102100,8768386913,938,939,939,937,8112
20231122,102000,8760780668,939,939,939,937,11271
20231122,101900,8750208973,938,940,940,937,29253
20231122,101800,8722759098,940,944,944,939,36667
20231122,101700,8688245299,944,945,945,943,6849
20231122,101600,8681782478,945,947,947,943,12180
20231122,101500,8670283128,948,949,949,946,13999
20231122,101400,8657027670,949,950,950,945,34553
20231122,101300,8624249733,950,943,950,943,28319
20231122,101200,8597429401,944,943,945,941,33861
20231122,101100,8565501407,942,949,949,941,59466
20231122,101000,8509408100,949,951,952,949,66142
20231122,100900,8446544637,951,957,957,951,39275
20231122,100800,8409081293,957,958,958,956,16100
20231122,100700,8393676831,958,959,960,958,21135
20231122,100600,8373429379,958,964,964,958,16068
20231122,100500,8358018423,964,965,965,960,14663
20231122,100400,8343920682,965,958,965,958,9785
20231122,100300,8334519799,959,958,960,958,27445
20231122,100200,8308202947,958,959,959,957,13128
20231122,100100,8295633926,959,956,961,956,4457
20231122,100000,8291362824,961,965,967,956,62600
20231122,095900,8231186758,967,969,969,965,11640
20231122,095800,8219927724,969,969,969,968,2969
20231122,095700,8217052040,969,967,970,967,6712
20231122,095600,8210555097,966,967,967,965,29547
20231122,095500,8182006548,967,967,969,966,9729
20231122,095400,8172593552,967,968,968,964,12617
20231122,095300,8160412326,968,969,969,966,13980
20231122,095200,8146893919,968,970,970,967,30782
20231122,095100,8117079610,970,963,970,963,55207
20231122,095000,8063837552,963,961,965,959,51955
20231122,094900,8013831292,962,960,962,959,13146
20231122,094800,8001207334,960,960,961,959,12460
20231122,094700,7989248469,960,960,962,959,17834
20231122,094600,7972126904,961,958,961,957,21957
20231122,094500,7951078689,958,958,960,956,35144
20231122,094400,7917414064,959,964,965,958,93055
20231122,094300,7827987250,964,968,968,963,135070
20231122,094200,7697549917,967,975,975,967,151083
20231122,094100,7550962656,974,977,977,974,40858
20231122,094000,7511105083,977,978,979,976,42520
20231122,093900,7469561124,978,979,980,977,24533
20231122,093800,7445555526,979,979,979,978,19649
20231122,093700,7426332636,979,979,980,978,16778
20231122,093600,7409904708,979,977,980,976,52683
20231122,093500,7358394820,977,982,983,977,97737
20231122,093400,7262664192,983,984,984,980,47641
20231122,093300,7215876388,984,990,990,980,177092
20231122,093200,7041893361,990,987,990,985,42050
20231122,093100,7000398596,987,989,990,985,55876
20231122,093000,6945241852,989,993,993,983,127156
20231122,092900,6819861863,993,998,1000,991,114926
20231122,092800,6705394377,998,1004,1004,997,111952
20231122,092700,6593402416,1004,1003,1004,1002,29311
20231122,092600,6564005333,1004,1010,1010,1003,84351
20231122,092500,6479098224,1009,1000,1010,1000,90599
20231122,092400,6388068772,1001,1011,1012,999,201636
20231122,092300,6185805890,1012,1015,1022,1011,147342
20231122,092200,6036026797,1016,1014,1016,1010,132817
20231122,092100,5901565745,1014,1013,1018,1012,190534
20231122,092000,5708153474,1014,1022,1028,1003,549862
20231122,091900,5147088451,1023,1000,1029,1000,710583
20231122,091800,4424089447,999,995,1002,995,156616
20231122,091700,4267699809,995,986,995,984,113280
20231122,091600,4155354769,986,987,988,980,84417
20231122,091500,4072427386,986,988,990,984,43086
20231122,091400,4029893359,991,992,993,983,70680
20231122,091300,3960106041,992,994,994,991,66425
20231122,091200,3894163263,994,996,998,984,133403
20231122,091100,3761685078,996,999,1000,989,86467
20231122,091000,3675808268,1000,979,1009,977,249269
20231122,090900,3428595039,980,984,986,980,181639
20231122,090800,3250212981,983,994,995,983,206953
20231122,090700,3045746291,994,998,998,994,104179
20231122,090600,2941978016,997,1001,1001,997,283168
20231122,090500,2659134277,1001,1003,1004,1000,202770
20231122,090400,2456148729,1003,1008,1010,1000,421431
20231122,090300,2032445852,1010,1011,1030,1008,797072
20231122,090200,1221084127,1010,1003,1016,1002,1215378
20231122,090100,0,880,880,880,880,0
20231122,090000,0,880,880,880,880,0