stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183700,3029402995,615,615,615,615,21253
20231117,183600,3029402995,615,615,615,615,0
20231117,183500,3029402995,615,615,615,615,0
20231117,183400,3029402995,615,615,615,615,0
20231117,183300,3029402995,615,615,615,615,0
20231117,183200,3029402995,615,615,615,615,0
20231117,183100,3029402995,615,615,615,615,0
20231117,183000,3029402995,615,615,615,615,0
20231117,182900,3029402995,615,615,615,615,0
20231117,182800,3029402995,615,615,615,615,0
20231117,182700,3029402995,615,615,615,615,0
20231117,182600,3029402995,615,615,615,615,0
20231117,182500,3029402995,615,615,615,615,0
20231117,182400,3029402995,615,615,615,615,0
20231117,182300,3029402995,615,615,615,615,0
20231117,182200,3029402995,615,615,615,615,0
20231117,182100,3029402995,615,615,615,615,0
20231117,182000,3029402995,615,615,615,615,0
20231117,181900,3029402995,615,615,615,615,0
20231117,181800,3029402995,615,615,615,615,0
20231117,181700,3029402995,615,615,615,615,0
20231117,181600,3029402995,615,615,615,615,0
20231117,181500,3029402995,615,615,615,615,0
20231117,181400,3029402995,615,615,615,615,0
20231117,181300,3029402995,615,615,615,615,0
20231117,181200,3029402995,615,615,615,615,0
20231117,181100,3029402995,615,615,615,615,0
20231117,181000,3029402995,615,615,615,615,0
20231117,180900,3029402995,615,615,615,615,0
20231117,180800,3029402995,615,615,615,615,0
20231117,180700,3029402995,615,615,615,615,21253
20231117,180600,3029402995,615,615,615,615,0
20231117,180500,3029402995,615,615,615,615,0
20231117,180400,3029402995,615,615,615,615,0
20231117,180300,3029402995,615,615,615,615,0
20231117,180200,3029402995,615,615,615,615,0
20231117,180100,3029402995,615,615,615,615,0
20231117,180000,3029402995,615,615,615,615,0
20231117,175900,3029402995,615,615,615,615,0
20231117,175800,3029402995,615,615,615,615,0
20231117,175700,3029402995,615,615,615,615,0
20231117,175600,3029402995,615,615,615,615,0
20231117,175500,3029402995,615,615,615,615,0
20231117,175400,3029402995,615,615,615,615,0
20231117,175300,3029402995,615,615,615,615,0
20231117,175200,3029402995,615,615,615,615,0
20231117,175100,3029402995,615,615,615,615,0
20231117,175000,3029402995,615,615,615,615,0
20231117,174900,3029402995,615,615,615,615,0
20231117,174800,3029402995,615,615,615,615,0
20231117,174700,3029402995,615,615,615,615,0
20231117,174600,3029402995,615,615,615,615,0
20231117,174500,3029402995,615,615,615,615,0
20231117,174400,3029402995,615,615,615,615,0
20231117,174300,3029402995,615,615,615,615,0
20231117,174200,3029402995,615,615,615,615,0
20231117,174100,3029402995,615,615,615,615,0
20231117,174000,3029402995,615,615,615,615,0
20231117,173900,3029402995,615,615,615,615,0
20231117,173800,3029402995,615,615,615,615,0
20231117,173700,3029402995,615,615,615,615,21253
20231117,173600,3029402995,615,615,615,615,0
20231117,173500,3029402995,615,615,615,615,0
20231117,173400,3029402995,615,615,615,615,0
20231117,173300,3029402995,615,615,615,615,0
20231117,173200,3029402995,615,615,615,615,0
20231117,173100,3029402995,615,615,615,615,0
20231117,173000,3029402995,615,615,615,615,0
20231117,172900,3029402995,615,615,615,615,0
20231117,172800,3029402995,615,615,615,615,0
20231117,172700,3029402995,615,615,615,615,0
20231117,172600,3029402995,615,615,615,615,0
20231117,172500,3029402995,615,615,615,615,0
20231117,172400,3029402995,615,615,615,615,0
20231117,172300,3029402995,615,615,615,615,0
20231117,172200,3029402995,615,615,615,615,0
20231117,172100,3029402995,615,615,615,615,0
20231117,172000,3029402995,615,615,615,615,0
20231117,171900,3029402995,615,615,615,615,0
20231117,171800,3029402995,615,615,615,615,0
20231117,171700,3029402995,615,615,615,615,0
20231117,171600,3029402995,615,615,615,615,0
20231117,171500,3029402995,615,615,615,615,0
20231117,171400,3029402995,615,615,615,615,0
20231117,171300,3029402995,615,615,615,615,0
20231117,171200,3029402995,615,615,615,615,0
20231117,171100,3029402995,615,615,615,615,0
20231117,171000,3029402995,615,615,615,615,0
20231117,170900,3029402995,615,615,615,615,0
20231117,170800,3029402995,615,615,615,615,0
20231117,170700,3029402995,615,615,615,615,21253
20231117,170600,3029402995,615,615,615,615,0
20231117,170500,3029402995,615,615,615,615,0
20231117,170400,3029402995,615,615,615,615,0
20231117,170300,3029402995,615,615,615,615,0
20231117,170200,3029402995,615,615,615,615,0
20231117,170100,3029402995,615,615,615,615,0
20231117,170000,3029402995,615,615,615,615,0
20231117,165900,3029402995,615,615,615,615,0
20231117,165800,3029402995,615,615,615,615,0
20231117,165700,3029402995,615,615,615,615,0
20231117,165600,3029402995,615,615,615,615,0
20231117,165500,3029402995,615,615,615,615,0
20231117,165400,3029402995,615,615,615,615,0
20231117,165300,3029402995,615,615,615,615,0
20231117,165200,3029402995,615,615,615,615,0
20231117,165100,3029402995,615,615,615,615,0
20231117,165000,3029402995,615,615,615,615,0
20231117,164900,3029402995,615,615,615,615,0
20231117,164800,3029402995,615,615,615,615,0
20231117,164700,3029402995,615,615,615,615,0
20231117,164600,3029402995,615,615,615,615,0
20231117,164500,3029402995,615,615,615,615,0
20231117,164400,3029402995,615,615,615,615,0
20231117,164300,3029402995,615,615,615,615,0
20231117,164200,3029402995,615,615,615,615,0
20231117,164100,3029402995,615,615,615,615,0
20231117,164000,3029402995,615,615,615,615,0
20231117,163900,3029402995,615,615,615,615,0
20231117,163800,3029402995,615,615,615,615,0
20231117,163700,3029402995,615,615,615,615,21253
20231117,163600,3029402995,615,615,615,615,0
20231117,163500,3029402995,615,615,615,615,0
20231117,163400,3029402995,615,615,615,615,0
20231117,163300,3029402995,615,615,615,615,0
20231117,163200,3029402995,615,615,615,615,0
20231117,163100,3029402995,615,615,615,615,0
20231117,163000,3029402995,615,615,615,615,0
20231117,162900,3029402995,615,615,615,615,0
20231117,162800,3029402995,615,615,615,615,0
20231117,162700,3029402995,615,615,615,615,0
20231117,162600,3029402995,615,615,615,615,0
20231117,162500,3029402995,615,615,615,615,0
20231117,162400,3029402995,615,615,615,615,0
20231117,162300,3029402995,615,615,615,615,0
20231117,162200,3029402995,615,615,615,615,0
20231117,162100,3029402995,615,615,615,615,0
20231117,162000,3029402995,615,615,615,615,0
20231117,161900,3029402995,615,615,615,615,0
20231117,161800,3029402995,615,615,615,615,0
20231117,161700,3029402995,615,615,615,615,0
20231117,161600,3029402995,615,615,615,615,0
20231117,161500,3029402995,615,615,615,615,0
20231117,161400,3029402995,615,615,615,615,0
20231117,161300,3029402995,615,615,615,615,0
20231117,161200,3029402995,615,615,615,615,0
20231117,161100,3029402995,615,615,615,615,0
20231117,161000,3029402995,615,615,615,615,0
20231117,160900,3029402995,615,615,615,615,0
20231117,160800,3029402995,615,615,615,615,0
20231117,160700,3029402995,615,615,615,615,21253
20231117,160600,3029402995,615,615,615,615,0
20231117,160500,3029402995,615,615,615,615,0
20231117,160400,3029402995,615,615,615,615,0
20231117,160300,3029402995,615,615,615,615,0
20231117,160200,3029402995,615,615,615,615,0
20231117,160100,3029402995,615,615,615,615,0
20231117,160000,3029402995,615,615,615,615,0
20231117,155900,3029402995,615,615,615,615,0
20231117,155800,3029402995,615,615,615,615,0
20231117,155700,3029402995,615,615,615,615,0
20231117,155600,3029402995,615,615,615,615,0
20231117,155500,3029402995,615,615,615,615,0
20231117,155400,3029402995,615,615,615,615,0
20231117,155300,3029402995,615,615,615,615,0
20231117,155200,3029402995,615,615,615,615,0
20231117,155100,3029402995,615,615,615,615,0
20231117,155000,3029402995,615,615,615,615,0
20231117,154900,3029402995,615,615,615,615,0
20231117,154800,3029402995,615,615,615,615,0
20231117,154700,3029402995,615,615,615,615,0
20231117,154600,3029402995,615,615,615,615,0
20231117,154500,3029402995,615,615,615,615,0
20231117,154400,3029402995,615,615,615,615,0
20231117,154300,3029402995,615,615,615,615,0
20231117,154200,3029402995,615,615,615,615,0
20231117,154100,3029402995,615,615,615,615,0
20231117,154000,3029402995,615,615,615,615,0
20231117,153900,3029402995,615,615,615,615,0
20231117,153800,3029402995,615,615,615,615,0
20231117,153700,3029402995,615,615,615,615,21253
20231117,153600,3029402995,615,615,615,615,0
20231117,153500,3029402995,615,615,615,615,0
20231117,153400,3029402995,615,615,615,615,0
20231117,153300,3029402995,615,615,615,615,0
20231117,153200,3029402995,615,615,615,615,0
20231117,153100,3029402995,615,615,615,615,0
20231117,153000,3029402995,615,615,615,615,21253
20231117,152900,3016332400,616,616,616,616,0
20231117,152800,3016332400,616,616,616,616,0
20231117,152700,3016332400,616,616,616,616,0
20231117,152600,3016332400,616,616,616,616,0
20231117,152500,3016332400,616,616,616,616,0
20231117,152400,3016332400,616,616,616,616,0
20231117,152300,3016332400,616,616,616,616,0
20231117,152200,3016332400,616,616,616,616,0
20231117,152100,3016332400,616,616,616,616,0
20231117,152000,3016332400,616,616,616,616,0
20231117,151900,3016332400,616,615,616,615,7407
20231117,151800,3011776992,617,615,617,615,18368
20231117,151700,3000467343,615,616,617,615,7098
20231117,151600,2996099026,618,616,618,616,40
20231117,151500,2996074376,618,616,618,616,268
20231117,151400,2995909052,618,616,618,616,1188
20231117,151300,2995177220,618,618,619,614,8785
20231117,151200,2989773777,619,619,619,619,3498
20231117,151100,2987608515,619,616,619,616,14309
20231117,151000,2978770976,616,617,617,616,4810
20231117,150900,2975807206,617,617,617,617,2433
20231117,150800,2974306045,617,617,617,617,0
20231117,150700,2974306045,617,617,617,615,4400
20231117,150600,2971591437,615,614,615,614,532
20231117,150500,2971264779,615,615,615,615,1053
20231117,150400,2970617184,615,615,615,615,490
20231117,150300,2970315834,616,616,616,616,970
20231117,150200,2969718314,613,616,616,613,6
20231117,150100,2969714621,615,615,615,615,2381
20231117,150000,2968250306,616,615,616,615,2806
20231117,145900,2966521820,615,614,615,614,3140
20231117,145800,2964590730,615,615,615,615,1618
20231117,145700,2963595660,615,613,615,613,24
20231117,145600,2963580933,612,612,612,611,28739
20231117,145500,2945996165,612,614,615,612,12707
20231117,145400,2938214507,613,614,615,613,5616
20231117,145300,2934770594,614,614,614,613,7606
20231117,145200,2930108109,614,614,615,614,2434
20231117,145100,2928613607,615,614,615,614,3848
20231117,145000,2926250585,615,615,615,615,1752
20231117,144900,2925173105,615,616,616,615,3387
20231117,144800,2923089971,616,616,616,616,0
20231117,144700,2923089971,616,616,616,616,82
20231117,144600,2923039459,616,616,616,616,1
20231117,144500,2923038843,618,618,618,618,0
20231117,144400,2923038843,618,617,618,617,4
20231117,144300,2923036372,615,617,617,615,2539
20231117,144200,2921472438,617,618,618,617,4082
20231117,144100,2918953003,617,617,618,616,1741
20231117,144000,2917880415,618,617,618,617,215
20231117,143900,2917747758,618,618,618,618,64
20231117,143800,2917708206,617,617,617,617,89
20231117,143700,2917653293,617,616,617,615,9693
20231117,143600,2911684695,616,616,616,616,2698
20231117,143500,2910022727,616,617,617,616,6001
20231117,143400,2906321638,618,618,618,618,4854
20231117,143300,2903321866,618,617,618,616,579
20231117,143200,2902964588,616,616,616,616,1
20231117,143100,2902963972,617,617,617,617,28
20231117,143000,2902946696,617,617,617,617,1
20231117,142900,2902946079,616,616,616,616,0
20231117,142800,2902946079,616,616,616,616,2606
20231117,142700,2901340783,616,616,616,616,710
20231117,142600,2900903423,616,616,616,616,173
20231117,142500,2900796855,616,617,617,616,2611
20231117,142400,2899188069,618,618,618,618,0
20231117,142300,2899188069,618,618,618,618,0
20231117,142200,2899188069,618,618,618,618,1557
20231117,142100,2898225843,619,619,619,619,494
20231117,142000,2897920057,618,618,618,618,385
20231117,141900,2897682127,618,618,618,618,120
20231117,141800,2897607967,619,616,619,616,1801
20231117,141700,2896496275,618,616,618,616,1019
20231117,141600,2895866643,616,616,617,616,1428
20231117,141500,2894986952,617,618,618,617,332
20231117,141400,2894781947,619,618,619,618,450
20231117,141300,2894503801,618,618,618,617,6656
20231117,141200,2890396803,618,618,618,618,332
20231117,141100,2890191627,620,620,620,620,0
20231117,141000,2890191627,620,619,620,617,2854
20231117,140900,2888430658,617,619,619,617,5128
20231117,140800,2885262555,619,620,620,617,33
20231117,140700,2885242186,619,619,619,619,227
20231117,140600,2885101673,620,620,620,620,1
20231117,140500,2885101053,615,620,620,613,32114
20231117,140400,2865316502,620,618,620,618,4673
20231117,140300,2862425275,617,617,617,617,270
20231117,140200,2862258685,617,617,617,617,498
20231117,140100,2861951419,617,617,617,617,300
20231117,140000,2861766319,617,617,617,617,5150
20231117,135900,2858588769,619,617,619,617,2671
20231117,135800,2856940760,617,617,617,617,1542
20231117,135700,2855989346,617,618,618,617,20462
20231117,135600,2843358255,617,619,619,617,5159
20231117,135500,2840171722,618,618,618,618,1755
20231117,135400,2839087132,618,618,618,618,0
20231117,135300,2839087132,618,616,618,616,4000
20231117,135200,2836619201,617,617,618,617,460
20231117,135100,2836335341,617,616,617,615,8181
20231117,135000,2831295880,616,616,616,616,400
20231117,134900,2831049480,616,616,616,616,1130
20231117,134800,2830353400,616,616,616,616,1924
20231117,134700,2829168216,617,614,617,613,5073
20231117,134600,2826053143,614,616,616,614,10258
20231117,134500,2819752190,615,616,616,615,2141
20231117,134400,2818435314,616,615,617,615,1376
20231117,134300,2817587976,615,615,615,614,5195
20231117,134200,2814396446,615,615,615,614,2660
20231117,134100,2812761293,614,615,615,612,8681
20231117,134000,2807440738,614,614,614,613,1741
20231117,133900,2806372778,614,612,614,612,4049
20231117,133800,2803892684,614,617,618,611,49019
20231117,133700,2773805572,616,618,618,616,10707
20231117,133600,2767205755,618,619,619,618,2422
20231117,133500,2765708958,617,618,618,617,6588
20231117,133400,2761639041,618,619,622,618,1484
20231117,133300,2760719704,623,619,623,618,532
20231117,133200,2760390598,617,622,622,617,43544
20231117,133100,2733428073,622,625,625,622,21725
20231117,133000,2719874575,626,626,626,626,3
20231117,132900,2719872697,625,626,626,625,101
20231117,132800,2719809571,626,625,626,625,5002
20231117,132700,2716683320,625,626,626,625,163
20231117,132600,2716581398,626,625,626,624,7077
20231117,132500,2712163063,626,626,626,626,1
20231117,132400,2712162437,626,625,626,624,1417
20231117,132300,2711278224,626,624,626,624,29
20231117,132200,2711260098,624,626,626,624,9407
20231117,132100,2705387893,626,626,626,626,15
20231117,132000,2705378503,626,625,626,625,1346
20231117,131900,2704537251,625,624,625,624,902
20231117,131800,2703974393,625,626,626,624,2890
20231117,131700,2702170970,626,626,626,624,1558
20231117,131600,2701198214,626,628,628,624,4410
20231117,131500,2698445476,625,627,627,625,6043
20231117,131400,2694665356,628,628,628,628,2
20231117,131300,2694664100,629,629,629,629,0
20231117,131200,2694664100,629,629,629,629,1
20231117,131100,2694663471,629,629,629,626,5013
20231117,131000,2691522553,627,629,629,627,802
20231117,130900,2691019695,629,629,629,626,217
20231117,130800,2690883629,629,626,629,626,5
20231117,130700,2690880493,630,627,630,626,824
20231117,130600,2690361568,630,628,630,628,54
20231117,130500,2690327616,628,627,628,626,1422
20231117,130400,2689437431,627,628,628,627,1382
20231117,130300,2688570648,628,629,629,628,343
20231117,130200,2688354958,629,628,630,627,572
20231117,130100,2687996071,630,629,630,628,9507
20231117,130000,2682009975,629,629,629,629,1766
20231117,125900,2680899161,629,629,630,628,15
20231117,125800,2680889732,630,629,630,629,1182
20231117,125700,2680145808,630,630,631,629,15
20231117,125600,2680136349,631,629,631,629,16
20231117,125500,2680126259,631,628,631,628,263
20231117,125400,2679961042,628,628,628,628,71
20231117,125300,2679916454,628,628,628,628,44
20231117,125200,2679888822,628,627,628,627,11775
20231117,125100,2672505869,626,628,628,626,5153
20231117,125000,2669274707,628,628,628,628,221
20231117,124900,2669135919,628,628,628,628,1
20231117,124800,2669135291,628,628,628,628,2
20231117,124700,2669134035,626,626,626,626,3181
20231117,124600,2667142729,628,628,628,628,0
20231117,124500,2667142729,628,626,628,625,1210
20231117,124400,2666385209,625,625,625,625,1621
20231117,124300,2665372084,625,628,628,625,522
20231117,124200,2665045774,628,627,628,625,22505
20231117,124100,2650978391,628,628,628,625,6193
20231117,124000,2647099456,628,628,629,625,36898
20231117,123900,2623999549,631,629,631,628,11687
20231117,123800,2616658459,632,630,632,629,2754
20231117,123700,2614924791,631,630,631,629,22326
20231117,123600,2600870219,631,631,631,630,2691
20231117,123500,2599174542,632,632,632,631,5312
20231117,123400,2595821513,635,635,635,632,10273
20231117,123300,2589328798,633,635,635,633,977
20231117,123200,2588710023,635,636,636,633,1070
20231117,123100,2588032496,636,636,636,636,5
20231117,123000,2588029316,636,635,636,634,3966
20231117,122900,2585514840,637,637,637,637,0
20231117,122800,2585514840,637,633,637,633,17
20231117,122700,2585504071,638,637,638,637,5000
20231117,122600,2582316070,637,636,637,636,3901
20231117,122500,2579831135,637,636,637,636,3002
20231117,122400,2577919885,636,633,636,632,1164
20231117,122300,2577184098,636,634,636,632,1214
20231117,122200,2576415972,634,636,640,634,7120
20231117,122100,2571874718,634,634,634,634,1
20231117,122000,2571874084,636,632,636,632,7058
20231117,121900,2567402544,632,632,632,632,77
20231117,121800,2567353880,632,631,632,631,302
20231117,121700,2567163266,632,632,633,631,75
20231117,121600,2567115855,633,630,633,630,9963
20231117,121500,2560839153,631,631,631,630,786
20231117,121400,2560343300,633,631,633,631,412
20231117,121300,2560083324,635,635,635,631,10546
20231117,121200,2553422978,635,632,635,632,266
20231117,121100,2553254599,633,633,633,633,410
20231117,121000,2552995069,633,633,633,632,4632
20231117,120900,2550067619,635,635,635,635,0
20231117,120800,2550067619,635,635,635,635,22
20231117,120700,2550053649,635,631,635,631,141
20231117,120600,2549964674,635,632,635,630,10841
20231117,120500,2543125354,632,632,633,631,5769
20231117,120400,2539484062,632,635,636,632,3185
20231117,120300,2537470897,638,637,638,634,2010
20231117,120200,2536195558,638,638,638,635,18
20231117,120100,2536184099,638,635,638,635,171
20231117,120000,2536075495,638,638,638,638,2
20231117,115900,2536074219,636,639,639,633,11169
20231117,115800,2529000065,634,639,639,634,12025
20231117,115700,2521360901,639,636,639,636,3
20231117,115600,2521358987,636,639,639,636,4637
20231117,115500,2518407867,639,637,639,637,101
20231117,115400,2518343528,637,638,640,637,259
20231117,115300,2518178531,637,637,637,637,45
20231117,115200,2518149866,637,640,641,637,1300
20231117,115100,2517318750,637,637,637,637,528
20231117,115000,2516982414,641,640,641,640,1776
20231117,114900,2515844227,641,639,641,635,15734
20231117,114800,2505819885,639,639,640,639,989
20231117,114700,2505187884,641,641,641,641,2
20231117,114600,2505186602,641,637,641,637,31
20231117,114500,2505166847,641,636,641,636,671
20231117,114400,2504740045,637,641,641,637,1413
20231117,114300,2503839957,641,641,641,641,0
20231117,114200,2503839957,641,641,641,641,0
20231117,114100,2503839957,641,638,641,636,9073
20231117,114000,2498065249,641,639,641,639,102
20231117,113900,2498000067,641,642,642,641,4264
20231117,113800,2495265945,641,642,642,640,88
20231117,113700,2495209546,642,638,642,638,1359
20231117,113600,2494342476,642,640,644,637,10685
20231117,113500,2487527623,644,644,644,644,60
20231117,113400,2487488983,644,642,644,637,2031
20231117,113300,2486186605,637,641,642,637,7309
20231117,113200,2481518036,641,640,641,636,6486
20231117,113100,2477376280,636,639,639,636,9911
20231117,113000,2471067187,641,637,642,637,1242
20231117,112900,2470274652,642,637,643,636,15625
20231117,112800,2460323280,637,639,639,637,8756
20231117,112700,2454743459,638,638,641,638,1180
20231117,112600,2453987615,640,642,643,637,8896
20231117,112500,2448298062,642,642,643,640,2675
20231117,112400,2446579624,642,643,647,640,19942
20231117,112300,2433726824,647,645,649,640,26666
20231117,112200,2416589790,650,641,651,641,20863
20231117,112100,2403088886,642,646,647,640,21977
20231117,112000,2388954734,646,647,652,642,37036
20231117,111900,2364960628,646,641,647,638,29242
20231117,111800,2346115599,641,635,642,634,46425
20231117,111700,2316442870,636,637,637,635,2005
20231117,111600,2315167687,635,636,636,635,5878
20231117,111500,2311435153,636,635,636,634,3510
20231117,111400,2309207987,636,637,637,633,5479
20231117,111300,2305734740,637,639,639,636,923
20231117,111200,2305146825,639,641,641,637,5403
20231117,111100,2301697247,641,637,641,637,13297
20231117,111000,2293197584,636,637,637,636,2693
20231117,110900,2291482667,636,633,636,633,7670
20231117,110800,2286608395,632,633,636,632,2967
20231117,110700,2284731229,633,634,638,633,2015
20231117,110600,2283455667,638,640,640,631,10585
20231117,110500,2276725646,640,636,641,633,23739
20231117,110400,2261555476,635,634,635,631,9061
20231117,110300,2255825196,634,632,634,631,2526
20231117,110200,2254230045,632,640,640,632,22363
20231117,110100,2240062266,640,638,641,638,12656
20231117,110000,2231967968,638,640,640,634,3042
20231117,105900,2230029614,640,633,641,633,35350
20231117,105800,2207496031,632,633,634,632,5865
20231117,105700,2203783848,633,632,634,630,9553
20231117,105600,2197744298,634,632,634,628,49440
20231117,105500,2166638545,632,634,634,632,12278
20231117,105400,2158870842,634,632,634,628,65338
20231117,105300,2117752602,632,636,636,630,61191
20231117,105200,2079059070,636,650,650,628,117996
20231117,105100,2003988147,645,651,651,642,81304
20231117,105000,1951619441,649,652,652,649,10751
20231117,104900,1944629274,651,652,652,649,8999
20231117,104800,1938775815,650,648,652,648,16317
20231117,104700,1928179024,647,651,653,647,17297
20231117,104600,1916966444,650,652,652,648,8104
20231117,104500,1911706651,650,652,654,650,7673
20231117,104400,1906707218,651,655,655,650,6718
20231117,104300,1902316653,653,650,655,648,9333
20231117,104200,1896238689,651,650,652,649,15584
20231117,104100,1886097711,651,655,657,647,15403
20231117,104000,1876073498,657,653,660,653,12671
20231117,103900,1867738955,656,647,656,647,24401
20231117,103800,1851817276,650,652,653,647,34116
20231117,103700,1829632222,653,649,655,649,18267
20231117,103600,1817697488,652,652,653,645,34950
20231117,103500,1795069151,653,655,658,652,23956
20231117,103400,1779412018,654,661,661,649,54631
20231117,103300,1743722132,659,665,665,656,20074
20231117,103200,1730459268,663,656,673,655,106703
20231117,103100,1659153338,656,659,662,650,39458
20231117,103000,1633346161,660,666,666,660,22396
20231117,102900,1618526224,667,664,667,660,36646
20231117,102800,1594226410,665,666,666,658,19107
20231117,102700,1581541340,666,668,673,666,39169
20231117,102600,1555287425,662,682,683,661,34114
20231117,102500,1532340609,682,672,682,672,217793
20231117,102400,1384419120,672,662,677,660,77196
20231117,102300,1332847781,662,659,662,659,17091
20231117,102200,1321552324,660,661,662,659,2436
20231117,102100,1319944788,662,658,662,657,2036
20231117,102000,1318604298,663,657,663,657,6056
20231117,101900,1314605948,657,663,663,657,12445
20231117,101800,1306409250,663,663,663,658,1117
20231117,101700,1305672704,658,659,663,657,10623
20231117,101600,1298667181,662,661,663,657,14142
20231117,101500,1289348482,661,666,667,661,9969
20231117,101400,1282734114,666,655,670,654,81087
20231117,101300,1229011468,653,654,656,652,17047
20231117,101200,1217847981,652,655,656,652,3112
20231117,101100,1215815527,655,651,656,650,15242
20231117,101000,1205875331,651,651,652,649,10960
20231117,100900,1198750768,652,650,652,649,9008
20231117,100800,1192894465,650,654,656,649,62707
20231117,100700,1152098638,653,668,668,645,112743
20231117,100600,1078082144,668,678,678,665,84063
20231117,100500,1021777128,679,673,681,673,64491
20231117,100400,977989263,677,679,688,673,80258
20231117,100300,923327115,683,665,683,665,179676
20231117,100200,801917609,665,667,668,661,41957
20231117,100100,774079015,667,670,672,662,34895
20231117,100000,750836310,671,679,679,669,81838
20231117,095900,695763907,679,668,680,661,210430
20231117,095800,553800279,668,647,675,646,158493
20231117,095700,448856800,648,642,649,642,6614
20231117,095600,444569509,642,644,647,641,7827
20231117,095500,439536501,644,643,646,640,7247
20231117,095400,434864978,643,647,647,638,25336
20231117,095300,418614766,649,653,653,649,13151
20231117,095200,410057768,653,652,663,646,39801
20231117,095100,384103896,653,655,666,645,109873
20231117,095000,312090839,655,629,655,629,138424
20231117,094900,223211204,629,627,629,625,906
20231117,094800,222643688,627,627,627,627,1890
20231117,094700,221458658,627,630,630,627,5426
20231117,094600,218056415,630,629,630,629,12813
20231117,094500,209994241,627,630,631,627,9793
20231117,094400,203853644,623,625,631,621,17598
20231117,094300,192828612,625,631,631,621,9447
20231117,094200,186907206,633,633,636,625,31073
20231117,094100,167244056,634,618,634,618,61502
20231117,094000,128702690,619,619,619,619,0
20231117,093900,128702690,619,611,619,611,4919
20231117,093800,125684958,614,614,614,614,1
20231117,093700,125684344,611,614,614,611,7074
20231117,093600,121349927,616,616,616,615,154
20231117,093500,121255210,616,615,616,615,519
20231117,093400,120936006,616,615,616,615,443
20231117,093300,120663521,617,617,617,617,0
20231117,093200,120663521,617,618,618,617,325
20231117,093100,120462686,619,615,619,615,1567
20231117,093000,119498679,615,615,615,615,1223
20231117,092900,118746534,615,615,615,615,0
20231117,092800,118746534,615,618,620,615,1036
20231117,092700,118109170,621,615,621,615,6613
20231117,092600,114028623,615,616,616,615,116
20231117,092500,113957231,616,616,616,616,71
20231117,092400,113913495,616,615,616,615,2506
20231117,092300,112372304,615,617,617,615,6214
20231117,092200,108545040,616,619,619,616,31094
20231117,092100,89344083,621,622,622,620,2250
20231117,092000,87948665,621,623,623,621,3173
20231117,091900,85977832,622,623,623,622,110
20231117,091800,85909402,624,622,624,622,1902
20231117,091700,84726258,624,622,624,621,705
20231117,091600,84287763,623,623,623,623,179
20231117,091500,84176246,623,624,625,623,5056
20231117,091400,81026296,621,621,621,621,795
20231117,091300,80532601,626,622,626,621,9844
20231117,091200,74384434,621,620,621,620,2679
20231117,091100,72722425,624,622,624,621,7638
20231117,091000,67977118,626,621,626,621,1913
20231117,090900,66783736,625,625,625,621,9213
20231117,090800,61056179,625,627,627,625,526
20231117,090700,60727392,626,628,628,626,3820
20231117,090600,58333072,629,628,629,628,3001
20231117,090500,56446343,629,629,629,626,2034
20231117,090400,55171733,631,630,631,622,3724
20231117,090300,52828834,630,621,630,621,11400
20231117,090200,45683611,624,623,624,618,9992
20231117,090100,39474978,622,625,629,622,17668
20231117,090000,28432043,623,640,640,623,44710