stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190400,740542115,897,897,897,897,30265
20231123,190300,740542115,897,897,897,897,0
20231123,190200,740542115,897,897,897,897,0
20231123,190100,740542115,897,897,897,897,0
20231123,190000,740542115,897,897,897,897,0
20231123,185900,740542115,897,897,897,897,0
20231123,185800,740542115,897,897,897,897,0
20231123,185700,740542115,897,897,897,897,0
20231123,185600,740542115,897,897,897,897,0
20231123,185500,740542115,897,897,897,897,0
20231123,185400,740542115,897,897,897,897,0
20231123,185300,740542115,897,897,897,897,0
20231123,185200,740542115,897,897,897,897,0
20231123,185100,740542115,897,897,897,897,0
20231123,185000,740542115,897,897,897,897,0
20231123,184900,740542115,897,897,897,897,0
20231123,184800,740542115,897,897,897,897,0
20231123,184700,740542115,897,897,897,897,0
20231123,184600,740542115,897,897,897,897,0
20231123,184500,740542115,897,897,897,897,0
20231123,184400,740542115,897,897,897,897,0
20231123,184300,740542115,897,897,897,897,0
20231123,184200,740542115,897,897,897,897,0
20231123,184100,740542115,897,897,897,897,0
20231123,184000,740542115,897,897,897,897,0
20231123,183900,740542115,897,897,897,897,0
20231123,183800,740542115,897,897,897,897,0
20231123,183700,740542115,897,897,897,897,0
20231123,183600,740542115,897,897,897,897,0
20231123,183500,740542115,897,897,897,897,0
20231123,183400,740542115,897,897,897,897,30265
20231123,183300,740542115,897,897,897,897,0
20231123,183200,740542115,897,897,897,897,0
20231123,183100,740542115,897,897,897,897,0
20231123,183000,740542115,897,897,897,897,0
20231123,182900,740542115,897,897,897,897,0
20231123,182800,740542115,897,897,897,897,0
20231123,182700,740542115,897,897,897,897,0
20231123,182600,740542115,897,897,897,897,0
20231123,182500,740542115,897,897,897,897,0
20231123,182400,740542115,897,897,897,897,0
20231123,182300,740542115,897,897,897,897,0
20231123,182200,740542115,897,897,897,897,0
20231123,182100,740542115,897,897,897,897,0
20231123,182000,740542115,897,897,897,897,0
20231123,181900,740542115,897,897,897,897,0
20231123,181800,740542115,897,897,897,897,0
20231123,181700,740542115,897,897,897,897,0
20231123,181600,740542115,897,897,897,897,0
20231123,181500,740542115,897,897,897,897,0
20231123,181400,740542115,897,897,897,897,0
20231123,181300,740542115,897,897,897,897,0
20231123,181200,740542115,897,897,897,897,0
20231123,181100,740542115,897,897,897,897,0
20231123,181000,740542115,897,897,897,897,0
20231123,180900,740542115,897,897,897,897,0
20231123,180800,740542115,897,897,897,897,0
20231123,180700,740542115,897,897,897,897,0
20231123,180600,740542115,897,897,897,897,0
20231123,180500,740542115,897,897,897,897,0
20231123,180400,740542115,897,897,897,897,30265
20231123,180300,740542115,897,897,897,897,0
20231123,180200,740542115,897,897,897,897,0
20231123,180100,740542115,897,897,897,897,0
20231123,180000,740542115,897,897,897,897,0
20231123,175900,740542115,897,897,897,897,0
20231123,175800,740542115,897,897,897,897,0
20231123,175700,740542115,897,897,897,897,0
20231123,175600,740542115,897,897,897,897,0
20231123,175500,740542115,897,897,897,897,0
20231123,175400,740542115,897,897,897,897,0
20231123,175300,740542115,897,897,897,897,0
20231123,175200,740542115,897,897,897,897,0
20231123,175100,740542115,897,897,897,897,0
20231123,175000,740542115,897,897,897,897,0
20231123,174900,740542115,897,897,897,897,0
20231123,174800,740542115,897,897,897,897,0
20231123,174700,740542115,897,897,897,897,0
20231123,174600,740542115,897,897,897,897,0
20231123,174500,740542115,897,897,897,897,0
20231123,174400,740542115,897,897,897,897,0
20231123,174300,740542115,897,897,897,897,0
20231123,174200,740542115,897,897,897,897,0
20231123,174100,740542115,897,897,897,897,0
20231123,174000,740542115,897,897,897,897,0
20231123,173900,740542115,897,897,897,897,0
20231123,173800,740542115,897,897,897,897,0
20231123,173700,740542115,897,897,897,897,0
20231123,173600,740542115,897,897,897,897,0
20231123,173500,740542115,897,897,897,897,0
20231123,173400,740542115,897,897,897,897,30265
20231123,173300,740542115,897,897,897,897,0
20231123,173200,740542115,897,897,897,897,0
20231123,173100,740542115,897,897,897,897,0
20231123,173000,740542115,897,897,897,897,0
20231123,172900,740542115,897,897,897,897,0
20231123,172800,740542115,897,897,897,897,0
20231123,172700,740542115,897,897,897,897,0
20231123,172600,740542115,897,897,897,897,0
20231123,172500,740542115,897,897,897,897,0
20231123,172400,740542115,897,897,897,897,0
20231123,172300,740542115,897,897,897,897,0
20231123,172200,740542115,897,897,897,897,0
20231123,172100,740542115,897,897,897,897,0
20231123,172000,740542115,897,897,897,897,0
20231123,171900,740542115,897,897,897,897,0
20231123,171800,740542115,897,897,897,897,0
20231123,171700,740542115,897,897,897,897,0
20231123,171600,740542115,897,897,897,897,0
20231123,171500,740542115,897,897,897,897,0
20231123,171400,740542115,897,897,897,897,0
20231123,171300,740542115,897,897,897,897,0
20231123,171200,740542115,897,897,897,897,0
20231123,171100,740542115,897,897,897,897,0
20231123,171000,740542115,897,897,897,897,0
20231123,170900,740542115,897,897,897,897,0
20231123,170800,740542115,897,897,897,897,0
20231123,170700,740542115,897,897,897,897,0
20231123,170600,740542115,897,897,897,897,0
20231123,170500,740542115,897,897,897,897,0
20231123,170400,740542115,897,897,897,897,30265
20231123,170300,740542115,897,897,897,897,0
20231123,170200,740542115,897,897,897,897,0
20231123,170100,740542115,897,897,897,897,0
20231123,170000,740542115,897,897,897,897,0
20231123,165900,740542115,897,897,897,897,0
20231123,165800,740542115,897,897,897,897,0
20231123,165700,740542115,897,897,897,897,0
20231123,165600,740542115,897,897,897,897,0
20231123,165500,740542115,897,897,897,897,0
20231123,165400,740542115,897,897,897,897,0
20231123,165300,740542115,897,897,897,897,0
20231123,165200,740542115,897,897,897,897,0
20231123,165100,740542115,897,897,897,897,0
20231123,165000,740542115,897,897,897,897,0
20231123,164900,740542115,897,897,897,897,0
20231123,164800,740542115,897,897,897,897,0
20231123,164700,740542115,897,897,897,897,0
20231123,164600,740542115,897,897,897,897,0
20231123,164500,740542115,897,897,897,897,0
20231123,164400,740542115,897,897,897,897,0
20231123,164300,740542115,897,897,897,897,0
20231123,164200,740542115,897,897,897,897,0
20231123,164100,740542115,897,897,897,897,0
20231123,164000,740542115,897,897,897,897,0
20231123,163900,740542115,897,897,897,897,0
20231123,163800,740542115,897,897,897,897,0
20231123,163700,740542115,897,897,897,897,0
20231123,163600,740542115,897,897,897,897,0
20231123,163500,740542115,897,897,897,897,0
20231123,163400,740542115,897,897,897,897,30265
20231123,163300,740542115,897,897,897,897,0
20231123,163200,740542115,897,897,897,897,0
20231123,163100,740542115,897,897,897,897,0
20231123,163000,740542115,897,897,897,897,0
20231123,162900,740542115,897,897,897,897,0
20231123,162800,740542115,897,897,897,897,0
20231123,162700,740542115,897,897,897,897,0
20231123,162600,740542115,897,897,897,897,0
20231123,162500,740542115,897,897,897,897,0
20231123,162400,740542115,897,897,897,897,0
20231123,162300,740542115,897,897,897,897,0
20231123,162200,740542115,897,897,897,897,0
20231123,162100,740542115,897,897,897,897,0
20231123,162000,740542115,897,897,897,897,0
20231123,161900,740542115,897,897,897,897,0
20231123,161800,740542115,897,897,897,897,0
20231123,161700,740542115,897,897,897,897,0
20231123,161600,740542115,897,897,897,897,0
20231123,161500,740542115,897,897,897,897,0
20231123,161400,740542115,897,897,897,897,0
20231123,161300,740542115,897,897,897,897,0
20231123,161200,740542115,897,897,897,897,0
20231123,161100,740542115,897,897,897,897,0
20231123,161000,740542115,897,897,897,897,0
20231123,160900,740542115,897,897,897,897,0
20231123,160800,740542115,897,897,897,897,0
20231123,160700,740542115,897,897,897,897,0
20231123,160600,740542115,897,897,897,897,0
20231123,160500,740542115,897,897,897,897,0
20231123,160400,740542115,897,897,897,897,30265
20231123,160300,740542115,897,897,897,897,0
20231123,160200,740542115,897,897,897,897,0
20231123,160100,740542115,897,897,897,897,0
20231123,160000,740542115,897,897,897,897,0
20231123,155900,740542115,897,897,897,897,0
20231123,155800,740542115,897,897,897,897,0
20231123,155700,740542115,897,897,897,897,0
20231123,155600,740542115,897,897,897,897,0
20231123,155500,740542115,897,897,897,897,0
20231123,155400,740542115,897,897,897,897,0
20231123,155300,740542115,897,897,897,897,0
20231123,155200,740542115,897,897,897,897,0
20231123,155100,740542115,897,897,897,897,0
20231123,155000,740542115,897,897,897,897,0
20231123,154900,740542115,897,897,897,897,0
20231123,154800,740542115,897,897,897,897,0
20231123,154700,740542115,897,897,897,897,0
20231123,154600,740542115,897,897,897,897,0
20231123,154500,740542115,897,897,897,897,0
20231123,154400,740542115,897,897,897,897,0
20231123,154300,740542115,897,897,897,897,0
20231123,154200,740542115,897,897,897,897,0
20231123,154100,740542115,897,897,897,897,0
20231123,154000,740542115,897,897,897,897,0
20231123,153900,740542115,897,897,897,897,0
20231123,153800,740542115,897,897,897,897,0
20231123,153700,740542115,897,897,897,897,0
20231123,153600,740542115,897,897,897,897,0
20231123,153500,740542115,897,897,897,897,0
20231123,153400,740542115,897,897,897,897,30265
20231123,153300,740542115,897,897,897,897,0
20231123,153200,740542115,897,897,897,897,0
20231123,153100,740542115,897,897,897,897,0
20231123,153000,740542115,897,897,897,897,30265
20231123,152900,713394410,897,897,897,897,0
20231123,152800,713394410,897,897,897,897,0
20231123,152700,713394410,897,897,897,897,0
20231123,152600,713394410,897,897,897,897,0
20231123,152500,713394410,897,897,897,897,0
20231123,152400,713394410,897,897,897,897,0
20231123,152300,713394410,897,897,897,897,0
20231123,152200,713394410,897,897,897,897,0
20231123,152100,713394410,897,897,897,897,0
20231123,152000,713394410,897,897,897,897,0
20231123,151900,713394410,897,899,899,897,944
20231123,151800,712545940,899,898,899,898,2188
20231123,151700,710581095,897,898,898,897,2711
20231123,151600,708149321,897,897,897,897,2398
20231123,151500,705998315,897,898,898,897,1859
20231123,151400,704330710,898,898,898,898,278
20231123,151300,704081066,897,897,897,897,175
20231123,151200,703924091,897,896,897,896,3860
20231123,151100,700462061,896,896,896,896,901
20231123,151000,699654765,897,897,897,897,200
20231123,150900,699475365,897,897,897,897,2331
20231123,150800,697384458,897,897,897,897,0
20231123,150700,697384458,897,897,897,897,39
20231123,150600,697349475,897,898,898,897,341
20231123,150500,697043258,897,897,897,897,0
20231123,150400,697043258,897,897,897,896,1001
20231123,150300,696145651,897,897,897,897,691
20231123,150200,695525824,897,897,897,897,1001
20231123,150100,694627927,897,897,897,897,11
20231123,150000,694618060,897,897,897,897,107
20231123,145900,694522081,896,896,896,896,2450
20231123,145800,692326881,896,896,896,896,1
20231123,145700,692325985,896,897,897,896,1903
20231123,145600,690620894,896,896,896,896,1145
20231123,145500,689594974,896,897,897,896,4026
20231123,145400,685987238,898,898,898,898,6751
20231123,145300,679924840,898,898,898,898,3300
20231123,145200,676961440,896,896,896,896,1975
20231123,145100,675191840,898,898,898,898,999
20231123,145000,674294738,898,898,898,898,2
20231123,144900,674292942,897,897,897,897,4000
20231123,144800,670704942,896,896,896,896,0
20231123,144700,670704942,896,896,896,896,0
20231123,144600,670704942,896,896,896,896,1
20231123,144500,670704046,896,896,896,896,0
20231123,144400,670704046,896,896,896,896,0
20231123,144300,670704046,896,897,897,896,4731
20231123,144200,666463881,897,897,897,897,1
20231123,144100,666462984,897,897,897,897,153
20231123,144000,666325743,897,899,899,897,64
20231123,143900,666268211,897,897,897,897,745
20231123,143800,665599946,899,899,899,899,0
20231123,143700,665599946,899,899,899,899,7
20231123,143600,665593653,899,897,899,897,1501
20231123,143500,664247254,897,897,897,897,0
20231123,143400,664247254,897,897,897,897,0
20231123,143300,664247254,897,898,898,897,700
20231123,143200,663619344,898,898,898,898,20
20231123,143100,663601384,898,898,898,897,826
20231123,143000,662860376,897,898,898,897,1050
20231123,142900,661918476,898,898,898,898,55
20231123,142800,661869086,899,899,899,899,23
20231123,142700,661848409,899,899,899,897,637
20231123,142600,661276945,899,899,899,897,3950
20231123,142500,657732164,899,898,899,898,613
20231123,142400,657181600,898,898,898,898,42
20231123,142300,657143884,898,898,899,898,839
20231123,142200,656390449,898,898,898,898,28
20231123,142100,656365305,898,898,898,898,515
20231123,142000,655902835,898,897,898,897,16
20231123,141900,655888474,898,898,898,898,102
20231123,141800,655796878,899,899,899,899,100
20231123,141700,655706978,899,898,899,898,423
20231123,141600,655326702,898,899,899,898,385
20231123,141500,654980687,899,899,899,899,2
20231123,141400,654978889,899,899,899,899,5
20231123,141300,654974394,899,899,899,899,14
20231123,141200,654961808,899,899,899,899,3
20231123,141100,654959111,899,899,899,899,1
20231123,141000,654958212,898,898,898,898,0
20231123,140900,654958212,898,898,898,898,4219
20231123,140800,651169550,898,898,898,898,1350
20231123,140700,649957250,898,898,898,898,1966
20231123,140600,648191782,898,898,898,898,625
20231123,140500,647630532,898,898,898,898,0
20231123,140400,647630532,898,898,898,897,1016
20231123,140300,646718174,898,898,898,897,16
20231123,140200,646703815,898,898,898,898,2526
20231123,140100,644435467,898,898,898,898,88
20231123,140000,644356443,898,899,899,898,2068
20231123,135900,642499311,899,899,899,899,748
20231123,135800,641826859,898,899,899,898,223
20231123,135700,641626595,898,898,898,898,5053
20231123,135600,637089001,898,898,898,898,132
20231123,135500,636970465,898,897,898,897,5701
20231123,135400,631852667,898,898,898,897,900
20231123,135300,631045343,897,898,898,897,9339
20231123,135200,622661521,898,899,899,898,4262
20231123,135100,618834244,899,899,899,899,1
20231123,135000,618833345,899,899,899,899,37
20231123,134900,618800082,899,899,899,899,66
20231123,134800,618740748,899,899,899,899,245
20231123,134700,618520493,899,899,899,899,119
20231123,134600,618413512,899,899,899,899,0
20231123,134500,618413512,899,899,899,899,42
20231123,134400,618375754,899,899,899,899,1000
20231123,134300,617476754,900,900,900,900,11
20231123,134200,617466854,900,900,900,900,0
20231123,134100,617466854,900,900,900,900,11
20231123,134000,617456954,900,899,900,899,2361
20231123,133900,615334414,899,899,899,899,560
20231123,133800,614830974,899,899,899,899,1021
20231123,133700,613913095,899,899,899,899,107
20231123,133600,613816902,899,899,899,899,3600
20231123,133500,610580502,899,899,899,899,3000
20231123,133400,607883502,899,900,900,899,208
20231123,133300,607696430,900,900,900,900,0
20231123,133200,607696430,900,899,900,899,410
20231123,133100,607327830,900,900,900,900,5
20231123,133000,607323330,900,900,900,900,1004
20231123,132900,606419730,900,900,900,900,100
20231123,132800,606329730,899,899,899,898,1010
20231123,132700,605421765,898,899,899,898,5201
20231123,132600,600751266,899,899,899,899,620
20231123,132500,600193886,899,899,899,899,22
20231123,132400,600174108,899,899,899,899,0
20231123,132300,600174108,899,899,899,899,50
20231123,132200,600129158,898,899,899,898,126
20231123,132100,600015885,899,899,899,899,175
20231123,132000,599858560,899,899,899,899,1472
20231123,131900,598535232,898,900,900,898,9330
20231123,131800,590148197,899,899,899,899,0
20231123,131700,590148197,899,900,900,899,1111
20231123,131600,589148497,900,901,901,900,6000
20231123,131500,583748341,901,901,901,901,0
20231123,131400,583748341,901,901,901,901,390
20231123,131300,583396951,901,901,901,901,20
20231123,131200,583378931,901,901,901,901,500
20231123,131100,582928431,901,901,901,901,165
20231123,131000,582779766,901,901,901,901,12
20231123,130900,582768954,901,901,901,900,331
20231123,130800,582470929,901,901,901,901,47
20231123,130700,582428582,901,901,901,901,2
20231123,130600,582426780,901,901,901,901,0
20231123,130500,582426780,901,901,901,901,0
20231123,130400,582426780,901,901,901,901,126
20231123,130300,582313254,901,901,901,901,180
20231123,130200,582151074,900,900,900,900,0
20231123,130100,582151074,900,900,900,900,0
20231123,130000,582151074,900,902,902,900,2780
20231123,125900,579647236,901,901,901,901,0
20231123,125800,579647236,901,901,901,901,0
20231123,125700,579647236,901,901,901,901,500
20231123,125600,579196736,902,902,902,902,2200
20231123,125500,577212336,902,902,902,902,1116
20231123,125400,576205704,901,901,901,901,435
20231123,125300,575813769,901,902,902,900,21227
20231123,125200,556707115,900,901,901,900,1000
20231123,125100,555807114,900,900,900,900,252
20231123,125000,555580314,900,901,901,900,1101
20231123,124900,554589394,901,901,901,901,0
20231123,124800,554589394,901,901,901,901,91
20231123,124700,554507403,901,900,901,900,80
20231123,124600,554435402,901,901,901,901,1300
20231123,124500,553264102,900,901,901,900,3001
20231123,124400,550560969,902,902,902,902,0
20231123,124300,550560969,902,902,902,902,10
20231123,124200,550551949,903,903,903,903,12
20231123,124100,550541113,903,901,903,901,477
20231123,124000,550111284,901,901,901,901,296
20231123,123900,549844588,902,902,902,902,1364
20231123,123800,548614260,903,903,903,903,91
20231123,123700,548532087,903,902,903,902,101
20231123,123600,548440885,902,902,902,902,2
20231123,123500,548439081,903,903,903,903,5
20231123,123400,548434566,903,903,903,903,0
20231123,123300,548434566,903,902,903,902,48
20231123,123200,548391252,903,903,903,903,107
20231123,123100,548294631,902,902,902,902,1
20231123,123000,548293729,902,902,902,902,1
20231123,122900,548292827,902,902,902,902,47
20231123,122800,548250433,902,902,902,902,34
20231123,122700,548219765,902,902,902,902,77
20231123,122600,548150311,902,902,902,902,0
20231123,122500,548150311,902,902,902,902,0
20231123,122400,548150311,902,902,902,902,351
20231123,122300,547833709,901,901,901,901,21
20231123,122200,547814788,901,901,901,901,0
20231123,122100,547814788,901,901,901,901,0
20231123,122000,547814788,901,901,901,901,545
20231123,121900,547323743,901,901,901,901,1300
20231123,121800,546152443,900,900,900,900,2877
20231123,121700,543563143,900,901,901,900,903
20231123,121600,542750228,901,902,902,901,2693
20231123,121500,540323560,902,901,902,901,1249
20231123,121400,539198191,901,901,901,901,0
20231123,121300,539198191,901,901,901,901,177
20231123,121200,539038714,902,902,902,902,125
20231123,121100,538925964,902,902,902,902,0
20231123,121000,538925964,902,902,902,902,300
20231123,120900,538655364,902,902,902,902,0
20231123,120800,538655364,902,902,902,902,2188
20231123,120700,536681788,902,902,902,902,974
20231123,120600,535803240,902,902,902,902,0
20231123,120500,535803240,902,902,902,902,10
20231123,120400,535794220,901,901,901,901,570
20231123,120300,535280650,900,902,902,900,3157
20231123,120200,532439092,902,902,902,900,2195
20231123,120100,530462197,902,902,902,902,2001
20231123,120000,528657295,902,901,902,901,3614
20231123,115900,525397919,902,902,902,902,0
20231123,115800,525397919,902,901,902,901,303
20231123,115700,525124714,901,901,901,901,199
20231123,115600,524945415,901,901,901,901,302
20231123,115500,524673313,902,902,902,902,1
20231123,115400,524672411,902,902,902,902,1022
20231123,115300,523750567,902,903,904,902,40
20231123,115200,523714468,902,902,902,902,0
20231123,115100,523714468,902,902,902,902,40
20231123,115000,523678388,903,903,903,903,10
20231123,114900,523669358,901,901,901,901,0
20231123,114800,523669358,901,901,901,901,1
20231123,114700,523668457,901,901,901,901,780
20231123,114600,522965677,901,901,901,901,535
20231123,114500,522483642,901,901,901,901,0
20231123,114400,522483642,901,903,903,901,1193
20231123,114300,521408502,903,903,903,903,7
20231123,114200,521402181,904,903,904,903,6
20231123,114100,521396758,903,903,903,903,1
20231123,114000,521395855,903,903,903,903,1
20231123,113900,521394952,900,900,900,900,0
20231123,113800,521394952,900,902,902,900,596
20231123,113700,520858251,900,903,904,900,3335
20231123,113600,517853963,904,904,904,904,50
20231123,113500,517808763,903,904,904,903,119
20231123,113400,517701299,904,903,904,903,3173
20231123,113300,514835846,903,903,903,903,1639
20231123,113200,513355829,903,903,903,903,1461
20231123,113100,512036546,902,902,902,902,12
20231123,113000,512025722,902,903,903,902,744
20231123,112900,511353910,903,903,903,903,506
20231123,112800,510896992,902,903,903,902,33
20231123,112700,510867224,903,903,903,903,0
20231123,112600,510867224,903,903,903,903,1
20231123,112500,510866321,903,901,903,901,944
20231123,112400,510013911,903,903,903,903,150
20231123,112300,509878461,901,902,902,901,1249
20231123,112200,508752566,903,903,903,903,1217
20231123,112100,507653615,903,903,903,903,10
20231123,112000,507644585,903,903,903,903,0
20231123,111900,507644585,903,903,903,903,23
20231123,111800,507623816,903,904,904,903,583
20231123,111700,507096796,903,903,903,903,182
20231123,111600,506932450,901,901,901,901,0
20231123,111500,506932450,901,901,901,901,0
20231123,111400,506932450,901,901,901,901,0
20231123,111300,506932450,901,901,901,901,2
20231123,111200,506930648,901,903,903,901,616
20231123,111100,506375582,903,903,903,903,2410
20231123,111000,504199352,903,903,903,903,0
20231123,110900,504199352,903,903,903,903,0
20231123,110800,504199352,903,903,903,903,0
20231123,110700,504199352,903,903,903,903,23
20231123,110600,504178583,903,903,903,903,11
20231123,110500,504168650,903,903,903,903,500
20231123,110400,503717150,903,902,903,902,269
20231123,110300,503474509,900,899,900,899,1066
20231123,110200,502515354,900,900,900,900,6100
20231123,110100,497025354,900,899,900,899,9
20231123,110000,497017257,899,900,900,899,7516
20231123,105900,490260357,900,901,901,900,1482
20231123,105800,488926556,900,900,900,900,1585
20231123,105700,487500056,902,900,902,900,1166
20231123,105600,486449474,900,901,901,900,133
20231123,105500,486329758,901,901,901,901,10
20231123,105400,486320748,901,901,901,901,348
20231123,105300,486007200,901,901,901,901,5
20231123,105200,486002695,901,901,901,901,92
20231123,105100,485919803,901,902,902,901,180
20231123,105000,485757474,901,901,901,901,2
20231123,104900,485755672,901,900,901,900,1291
20231123,104800,484593522,900,902,902,900,16084
20231123,104700,470115274,902,902,902,902,67
20231123,104600,470054840,902,903,903,902,447
20231123,104500,469651644,904,904,904,904,0
20231123,104400,469651644,904,904,904,904,0
20231123,104300,469651644,904,904,904,904,14
20231123,104200,469638988,904,904,904,904,105
20231123,104100,469544068,904,905,905,904,33
20231123,104000,469514228,905,905,905,905,3
20231123,103900,469511513,905,905,905,905,60
20231123,103800,469457213,905,905,905,905,0
20231123,103700,469457213,905,905,905,905,0
20231123,103600,469457213,905,905,905,905,15
20231123,103500,469443638,903,904,904,903,3
20231123,103400,469440927,904,904,905,904,689
20231123,103300,468817971,904,904,904,904,13
20231123,103200,468806219,902,903,903,902,11856
20231123,103100,458100254,902,899,902,899,22833
20231123,103000,437522709,898,899,899,898,674
20231123,102900,436916784,898,898,898,898,6657
20231123,102800,430938798,898,900,900,898,130
20231123,102700,430821808,898,898,898,898,333
20231123,102600,430522774,899,898,899,897,1861
20231123,102500,428850844,899,899,899,898,1053
20231123,102400,427904737,898,899,899,898,131
20231123,102300,427787002,899,898,899,898,19
20231123,102200,427769930,897,897,897,897,0
20231123,102100,427769930,897,899,899,897,2807
20231123,102000,425251769,899,899,899,899,48
20231123,101900,425208617,898,899,899,898,1102
20231123,101800,424219005,899,898,899,898,420
20231123,101700,423841835,898,898,898,898,113
20231123,101600,423740361,897,900,900,897,88
20231123,101500,423661422,897,897,897,897,0
20231123,101400,423661422,897,899,899,897,102
20231123,101300,423569897,897,897,897,897,10
20231123,101200,423560927,897,898,898,897,1898
20231123,101100,421857170,898,900,900,897,8863
20231123,101000,413895415,901,901,901,901,100
20231123,100900,413805315,900,900,901,900,617
20231123,100800,413249985,901,901,901,900,115
20231123,100700,413146470,901,900,901,900,315
20231123,100600,412862957,900,901,901,900,4266
20231123,100500,409019791,901,901,901,901,109
20231123,100400,408921582,900,900,900,900,11
20231123,100300,408911682,901,900,901,900,3650
20231123,100200,405626681,900,899,900,899,1207
20231123,100100,404540468,899,898,899,897,2133
20231123,100000,402625078,899,899,899,898,78
20231123,095900,402554964,898,899,899,898,971
20231123,095800,401682405,899,898,899,898,1539
20231123,095700,400299972,897,898,898,897,863
20231123,095600,399525796,897,898,898,896,1109
20231123,095500,398530999,898,897,898,896,1204
20231123,095400,397451031,897,898,899,897,6062
20231123,095300,392009780,899,899,899,899,23
20231123,095200,391989103,899,899,899,898,198
20231123,095100,391811172,899,899,899,899,13
20231123,095000,391799485,899,898,899,898,101
20231123,094900,391708785,898,897,898,897,3061
20231123,094800,388962975,897,899,899,896,9577
20231123,094700,380368893,899,899,900,899,2933
20231123,094600,377731004,900,901,901,898,437
20231123,094500,377338573,897,900,901,897,10005
20231123,094400,368350222,901,900,901,899,5653
20231123,094300,363263521,900,900,900,900,692
20231123,094200,362640721,900,900,900,898,5000
20231123,094100,358148780,900,900,900,900,86
20231123,094000,358071380,900,900,900,900,7361
20231123,093900,351446480,897,900,900,897,6326
20231123,093800,345758268,901,900,901,900,5143
20231123,093700,341129503,901,901,902,900,1974
20231123,093600,339351348,902,903,903,902,8968
20231123,093500,331262201,903,904,904,903,1818
20231123,093400,329620544,904,905,905,904,345
20231123,093300,329308647,905,902,905,902,1176
20231123,093200,328247276,902,906,906,902,304
20231123,093100,327972872,901,905,906,900,14912
20231123,093000,314523507,905,902,905,902,96
20231123,092900,314436771,901,903,904,901,6469
20231123,092800,308601493,904,906,906,904,15159
20231123,092700,294887863,906,906,906,905,846
20231123,092600,294121973,906,907,907,906,3266
20231123,092500,291162882,907,908,908,907,784
20231123,092400,290451729,909,909,909,909,150
20231123,092300,290315379,909,908,909,908,420
20231123,092200,289934017,908,907,908,906,2387
20231123,092100,287770737,907,907,907,906,692
20231123,092000,287143098,906,906,907,906,9923
20231123,091900,278149860,906,907,907,906,3423
20231123,091800,275048091,908,907,908,907,2601
20231123,091700,272687884,907,908,908,907,921
20231123,091600,271852336,907,908,908,907,3583
20231123,091500,268600180,908,909,909,907,1189
20231123,091400,267520643,909,907,909,907,1891
20231123,091300,265805504,907,907,907,906,6600
20231123,091200,259820125,907,910,910,907,3833
20231123,091100,256336544,910,912,912,910,6285
20231123,091000,250607243,910,908,912,908,5612
20231123,090900,245498188,908,896,908,896,19256
20231123,090800,228158575,896,895,896,895,11058
20231123,090700,218254195,896,895,896,895,8270
20231123,090600,210849465,895,897,897,895,16580
20231123,090500,196002519,897,895,899,895,6195
20231123,090400,190444018,893,891,898,889,21647
20231123,090300,171167179,890,898,898,888,116232
20231123,090200,67609460,900,907,907,898,34503
20231123,090100,36529346,907,906,907,906,15229
20231123,090000,22725046,906,907,920,906,24880