stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185000,2890535536,699,699,699,699,65861
20231116,184900,2890535536,699,699,699,699,0
20231116,184800,2890535536,699,699,699,699,0
20231116,184700,2890535536,699,699,699,699,0
20231116,184600,2890535536,699,699,699,699,0
20231116,184500,2890535536,699,699,699,699,0
20231116,184400,2890535536,699,699,699,699,0
20231116,184300,2890535536,699,699,699,699,0
20231116,184200,2890535536,699,699,699,699,0
20231116,184100,2890535536,699,699,699,699,0
20231116,184000,2890535536,699,699,699,699,0
20231116,183900,2890535536,699,699,699,699,0
20231116,183800,2890535536,699,699,699,699,0
20231116,183700,2890535536,699,699,699,699,0
20231116,183600,2890535536,699,699,699,699,0
20231116,183500,2890535536,699,699,699,699,0
20231116,183400,2890535536,699,699,699,699,0
20231116,183300,2890535536,699,699,699,699,0
20231116,183200,2890535536,699,699,699,699,0
20231116,183100,2890535536,699,699,699,699,0
20231116,183000,2890535536,699,699,699,699,0
20231116,182900,2890535536,699,699,699,699,0
20231116,182800,2890535536,699,699,699,699,0
20231116,182700,2890535536,699,699,699,699,0
20231116,182600,2890535536,699,699,699,699,0
20231116,182500,2890535536,699,699,699,699,0
20231116,182400,2890535536,699,699,699,699,0
20231116,182300,2890535536,699,699,699,699,0
20231116,182200,2890535536,699,699,699,699,0
20231116,182100,2890535536,699,699,699,699,0
20231116,182000,2890535536,699,699,699,699,65861
20231116,181900,2890535536,699,699,699,699,0
20231116,181800,2890535536,699,699,699,699,0
20231116,181700,2890535536,699,699,699,699,0
20231116,181600,2890535536,699,699,699,699,0
20231116,181500,2890535536,699,699,699,699,0
20231116,181400,2890535536,699,699,699,699,0
20231116,181300,2890535536,699,699,699,699,0
20231116,181200,2890535536,699,699,699,699,0
20231116,181100,2890535536,699,699,699,699,0
20231116,181000,2890535536,699,699,699,699,0
20231116,180900,2890535536,699,699,699,699,0
20231116,180800,2890535536,699,699,699,699,0
20231116,180700,2890535536,699,699,699,699,0
20231116,180600,2890535536,699,699,699,699,0
20231116,180500,2890535536,699,699,699,699,0
20231116,180400,2890535536,699,699,699,699,0
20231116,180300,2890535536,699,699,699,699,0
20231116,180200,2890535536,699,699,699,699,0
20231116,180100,2890535536,699,699,699,699,0
20231116,180000,2890535536,699,699,699,699,0
20231116,175900,2890535536,699,699,699,699,0
20231116,175800,2890535536,699,699,699,699,0
20231116,175700,2890535536,699,699,699,699,0
20231116,175600,2890535536,699,699,699,699,0
20231116,175500,2890535536,699,699,699,699,0
20231116,175400,2890535536,699,699,699,699,0
20231116,175300,2890535536,699,699,699,699,0
20231116,175200,2890535536,699,699,699,699,0
20231116,175100,2890535536,699,699,699,699,0
20231116,175000,2890535536,699,699,699,699,65861
20231116,174900,2890535536,699,699,699,699,0
20231116,174800,2890535536,699,699,699,699,0
20231116,174700,2890535536,699,699,699,699,0
20231116,174600,2890535536,699,699,699,699,0
20231116,174500,2890535536,699,699,699,699,0
20231116,174400,2890535536,699,699,699,699,0
20231116,174300,2890535536,699,699,699,699,0
20231116,174200,2890535536,699,699,699,699,0
20231116,174100,2890535536,699,699,699,699,0
20231116,174000,2890535536,699,699,699,699,0
20231116,173900,2890535536,699,699,699,699,0
20231116,173800,2890535536,699,699,699,699,0
20231116,173700,2890535536,699,699,699,699,0
20231116,173600,2890535536,699,699,699,699,0
20231116,173500,2890535536,699,699,699,699,0
20231116,173400,2890535536,699,699,699,699,0
20231116,173300,2890535536,699,699,699,699,0
20231116,173200,2890535536,699,699,699,699,0
20231116,173100,2890535536,699,699,699,699,0
20231116,173000,2890535536,699,699,699,699,0
20231116,172900,2890535536,699,699,699,699,0
20231116,172800,2890535536,699,699,699,699,0
20231116,172700,2890535536,699,699,699,699,0
20231116,172600,2890535536,699,699,699,699,0
20231116,172500,2890535536,699,699,699,699,0
20231116,172400,2890535536,699,699,699,699,0
20231116,172300,2890535536,699,699,699,699,0
20231116,172200,2890535536,699,699,699,699,0
20231116,172100,2890535536,699,699,699,699,0
20231116,172000,2890535536,699,699,699,699,65861
20231116,171900,2890535536,699,699,699,699,0
20231116,171800,2890535536,699,699,699,699,0
20231116,171700,2890535536,699,699,699,699,0
20231116,171600,2890535536,699,699,699,699,0
20231116,171500,2890535536,699,699,699,699,0
20231116,171400,2890535536,699,699,699,699,0
20231116,171300,2890535536,699,699,699,699,0
20231116,171200,2890535536,699,699,699,699,0
20231116,171100,2890535536,699,699,699,699,0
20231116,171000,2890535536,699,699,699,699,0
20231116,170900,2890535536,699,699,699,699,0
20231116,170800,2890535536,699,699,699,699,0
20231116,170700,2890535536,699,699,699,699,0
20231116,170600,2890535536,699,699,699,699,0
20231116,170500,2890535536,699,699,699,699,0
20231116,170400,2890535536,699,699,699,699,0
20231116,170300,2890535536,699,699,699,699,0
20231116,170200,2890535536,699,699,699,699,0
20231116,170100,2890535536,699,699,699,699,0
20231116,170000,2890535536,699,699,699,699,0
20231116,165900,2890535536,699,699,699,699,0
20231116,165800,2890535536,699,699,699,699,0
20231116,165700,2890535536,699,699,699,699,0
20231116,165600,2890535536,699,699,699,699,0
20231116,165500,2890535536,699,699,699,699,0
20231116,165400,2890535536,699,699,699,699,0
20231116,165300,2890535536,699,699,699,699,0
20231116,165200,2890535536,699,699,699,699,0
20231116,165100,2890535536,699,699,699,699,0
20231116,165000,2890535536,699,699,699,699,65861
20231116,164900,2890535536,699,699,699,699,0
20231116,164800,2890535536,699,699,699,699,0
20231116,164700,2890535536,699,699,699,699,0
20231116,164600,2890535536,699,699,699,699,0
20231116,164500,2890535536,699,699,699,699,0
20231116,164400,2890535536,699,699,699,699,0
20231116,164300,2890535536,699,699,699,699,0
20231116,164200,2890535536,699,699,699,699,0
20231116,164100,2890535536,699,699,699,699,0
20231116,164000,2890535536,699,699,699,699,0
20231116,163900,2890535536,699,699,699,699,0
20231116,163800,2890535536,699,699,699,699,0
20231116,163700,2890535536,699,699,699,699,0
20231116,163600,2890535536,699,699,699,699,0
20231116,163500,2890535536,699,699,699,699,0
20231116,163400,2890535536,699,699,699,699,0
20231116,163300,2890535536,699,699,699,699,0
20231116,163200,2890535536,699,699,699,699,0
20231116,163100,2890535536,699,699,699,699,0
20231116,163000,2890535536,699,699,699,699,65861
20231116,162900,2844498697,705,705,705,705,0
20231116,162800,2844498697,705,705,705,705,0
20231116,162700,2844498697,705,705,705,705,0
20231116,162600,2844498697,705,705,705,705,0
20231116,162500,2844498697,705,705,705,705,0
20231116,162400,2844498697,705,705,705,705,0
20231116,162300,2844498697,705,705,705,705,0
20231116,162200,2844498697,705,705,705,705,0
20231116,162100,2844498697,705,705,705,705,0
20231116,162000,2844498697,705,705,705,705,0
20231116,161900,2844498697,705,704,705,703,10111
20231116,161800,2837381919,704,704,704,704,519
20231116,161700,2837016543,706,704,706,704,13873
20231116,161600,2827249947,704,706,707,704,15266
20231116,161500,2816467689,706,706,706,702,6855
20231116,161400,2811644279,707,707,707,707,0
20231116,161300,2811644279,707,707,707,707,0
20231116,161200,2811644279,707,707,707,707,899
20231116,161100,2811008686,702,707,707,702,2090
20231116,161000,2809540059,708,708,708,708,68
20231116,160900,2809491915,708,707,708,707,1001
20231116,160800,2808783577,703,707,708,703,52
20231116,160700,2808746848,708,709,709,708,2789
20231116,160600,2806770059,709,705,709,705,5931
20231116,160500,2802570143,708,706,708,706,14278
20231116,160400,2792489744,705,703,705,703,14184
20231116,160300,2782496665,704,704,704,704,1
20231116,160200,2782495961,704,703,704,703,51
20231116,160100,2782460107,702,702,702,702,100
20231116,160000,2782389907,702,702,702,702,109
20231116,155900,2782313389,700,700,700,699,1020
20231116,155800,2781599409,699,699,699,699,1357
20231116,155700,2780650866,699,700,700,699,1162
20231116,155600,2779838516,700,699,700,699,1837
20231116,155500,2778552675,699,697,701,697,9144
20231116,155400,2772170262,698,700,700,698,14865
20231116,155300,2761790378,700,700,700,699,7701
20231116,155200,2756399679,699,700,705,699,20062
20231116,155100,2742371291,705,700,705,700,1786
20231116,155000,2741121024,700,705,705,700,270
20231116,154900,2740931751,705,705,705,700,1629
20231116,154800,2739789733,705,705,705,705,1
20231116,154700,2739789028,705,705,705,705,0
20231116,154600,2739789028,705,705,705,705,30
20231116,154500,2739767878,705,700,705,700,545
20231116,154400,2739385403,700,705,705,700,27607
20231116,154300,2720049078,705,705,705,705,1467
20231116,154200,2719014843,705,705,705,703,69
20231116,154100,2718966212,703,705,705,703,2412
20231116,154000,2717269049,705,705,705,705,0
20231116,153900,2717269049,705,705,705,705,49
20231116,153800,2717234504,704,704,704,704,11
20231116,153700,2717226760,704,704,704,704,0
20231116,153600,2717226760,704,705,705,704,1211
20231116,153500,2716374009,706,706,706,706,1
20231116,153400,2716373303,705,705,706,705,295
20231116,153300,2716165326,705,705,705,705,42
20231116,153200,2716135716,706,706,706,706,0
20231116,153100,2716135716,706,706,706,706,1
20231116,153000,2716135010,706,702,706,701,1101
20231116,152900,2715359053,700,700,700,700,0
20231116,152800,2715359053,700,701,705,700,17965
20231116,152700,2702765642,701,701,701,701,757
20231116,152600,2702234985,700,700,700,700,0
20231116,152500,2702234985,700,701,701,700,300
20231116,152400,2702024874,701,703,703,701,2
20231116,152300,2702023470,701,701,701,701,6555
20231116,152200,2697428415,701,703,703,701,7543
20231116,152100,2692137621,705,702,705,702,2
20231116,152000,2692136214,701,706,706,701,7481
20231116,151900,2686885532,707,706,707,702,40802
20231116,151800,2658189763,706,704,706,704,3013
20231116,151700,2656068607,706,706,706,706,0
20231116,151600,2656068607,706,705,706,704,2217
20231116,151500,2654506154,705,704,705,704,884
20231116,151400,2653883330,705,705,705,705,1105
20231116,151300,2653104305,705,705,705,704,7634
20231116,151200,2647727280,705,706,706,705,3339
20231116,151100,2645370585,705,706,706,705,778
20231116,151000,2644821327,707,706,707,706,766
20231116,150900,2644280530,707,706,707,706,1204
20231116,150800,2643430429,707,707,707,707,100
20231116,150700,2643359729,707,706,707,705,6871
20231116,150600,2638510457,706,708,708,706,3204
20231116,150500,2636246664,708,707,708,707,4140
20231116,150400,2633315926,705,706,707,705,2806
20231116,150300,2631332585,707,706,707,705,5564
20231116,150200,2627404900,706,704,706,704,4339
20231116,150100,2624344652,704,705,705,703,947
20231116,150000,2623677472,706,705,706,705,5777
20231116,145900,2619603927,705,705,705,705,4500
20231116,145800,2616431427,706,702,706,701,15165
20231116,145700,2605786491,703,707,707,703,24854
20231116,145600,2588297713,707,704,707,704,6138
20231116,145500,2583965224,705,704,706,703,6629
20231116,145400,2579294560,704,704,704,704,2628
20231116,145300,2577444448,703,704,704,703,119
20231116,145200,2577360790,704,705,705,704,4999
20231116,145100,2573841154,705,705,705,705,33
20231116,145000,2573817889,705,705,705,705,746
20231116,144900,2573291959,705,705,705,705,97
20231116,144800,2573223574,705,704,705,704,2141
20231116,144700,2571714309,705,705,705,705,1
20231116,144600,2571713604,705,704,705,704,373
20231116,144500,2571450642,703,704,704,703,1000
20231116,144400,2570747141,705,704,705,704,599
20231116,144300,2570324942,704,702,704,702,3520
20231116,144200,2567847286,702,703,703,702,12
20231116,144100,2567838851,704,704,704,702,606
20231116,144000,2567413223,704,703,704,701,153
20231116,143900,2567305792,704,702,704,702,453
20231116,143800,2566987635,702,702,702,702,202
20231116,143700,2566845831,702,704,704,702,1049
20231116,143600,2566109426,704,701,704,700,596
20231116,143500,2565691601,700,703,703,700,2081
20231116,143400,2564231916,704,702,704,702,1085
20231116,143300,2563470087,702,701,702,701,331
20231116,143200,2563238006,701,700,701,699,4236
20231116,143100,2560272555,699,698,699,698,1301
20231116,143000,2559363456,698,701,701,697,15002
20231116,142900,2548895505,701,700,701,700,1988
20231116,142800,2547503896,699,698,700,698,35
20231116,142700,2547479411,699,699,700,698,9912
20231116,142600,2540554609,700,700,700,700,2593
20231116,142500,2538739509,701,701,701,701,1
20231116,142400,2538738808,701,700,701,700,30
20231116,142300,2538717783,701,701,701,699,11485
20231116,142200,2530678782,701,700,701,700,724
20231116,142100,2530171259,700,700,701,700,643
20231116,142000,2529720746,700,701,701,700,16109
20231116,141900,2518441990,701,701,702,701,1805
20231116,141800,2517174954,702,701,702,701,519
20231116,141700,2516811035,700,701,702,700,845
20231116,141600,2516218795,700,701,701,700,950
20231116,141500,2515553645,701,699,701,699,1877
20231116,141400,2514239315,700,699,700,699,1859
20231116,141300,2512939661,699,698,699,698,2551
20231116,141200,2511159062,698,698,699,698,704
20231116,141100,2510667669,698,699,699,698,503
20231116,141000,2510316485,699,698,699,698,3250
20231116,140900,2508047483,698,698,698,697,2595
20231116,140800,2506236174,697,696,697,694,8487
20231116,140700,2500341072,696,696,697,693,53836
20231116,140600,2462959788,696,698,698,695,43842
20231116,140500,2432439554,698,699,699,698,13347
20231116,140400,2423119654,700,700,700,699,4055
20231116,140300,2420284164,699,701,701,699,2845
20231116,140200,2418294655,700,700,706,700,10101
20231116,140100,2411215040,700,700,700,700,9221
20231116,140000,2404760340,698,700,701,698,20080
20231116,135900,2390726260,699,700,700,699,9643
20231116,135800,2383983453,700,700,700,700,12435
20231116,135700,2375278953,700,700,702,700,8836
20231116,135600,2369087353,700,701,701,695,101128
20231116,135500,2298483938,700,706,706,700,30711
20231116,135400,2276953281,714,705,714,703,10000
20231116,135300,2269872536,705,706,706,704,6361
20231116,135200,2265388129,705,706,706,705,9103
20231116,135100,2258962723,706,706,706,706,3756
20231116,135000,2256310987,708,708,708,706,6118
20231116,134900,2251984495,708,708,708,708,4000
20231116,134800,2249152495,708,710,710,708,5530
20231116,134700,2245229978,712,712,712,712,0
20231116,134600,2245229978,712,712,712,712,0
20231116,134500,2245229978,712,712,712,712,2000
20231116,134400,2243805978,712,709,712,709,2060
20231116,134300,2242341161,709,709,710,709,1208
20231116,134200,2241484687,709,709,710,709,4133
20231116,134100,2238552432,709,709,710,709,1350
20231116,134000,2237594082,709,708,709,708,888
20231116,133900,2236964552,707,708,708,707,2007
20231116,133800,2235545103,707,707,708,707,709
20231116,133700,2235043633,707,707,707,707,34
20231116,133600,2235019595,707,706,707,706,1666
20231116,133500,2233843199,706,707,707,706,2595
20231116,133400,2232011106,708,707,708,707,4920
20231116,133300,2228532664,707,708,708,707,2198
20231116,133200,2226978428,708,708,708,708,26
20231116,133100,2226960020,708,707,708,707,102
20231116,133000,2226887904,705,705,705,705,927
20231116,132900,2226234369,705,708,708,705,42
20231116,132800,2226204753,708,704,708,704,682
20231116,132700,2225724611,704,707,708,704,9467
20231116,132600,2219029973,708,706,708,705,3601
20231116,132500,2216488105,705,705,705,705,135
20231116,132400,2216392930,704,704,704,704,610
20231116,132300,2215963490,704,703,704,703,38
20231116,132200,2215936756,702,702,702,702,582
20231116,132100,2215528192,702,702,704,702,271
20231116,132000,2215337910,702,703,703,702,475
20231116,131900,2215004459,702,704,705,702,5418
20231116,131800,2211199789,702,703,703,702,379
20231116,131700,2210933551,703,701,703,701,4540
20231116,131600,2207743931,701,703,703,701,136
20231116,131500,2207648463,700,705,705,700,29017
20231116,131400,2187287812,705,706,708,705,307
20231116,131300,2187071068,704,707,707,704,3218
20231116,131200,2184804989,708,707,708,707,2360
20231116,131100,2183134918,707,709,709,707,2246
20231116,131000,2181546354,709,708,709,708,3058
20231116,130900,2179379368,707,707,707,707,40
20231116,130800,2179351088,707,703,707,703,19429
20231116,130700,2165654901,703,703,703,703,7098
20231116,130600,2160665007,703,705,705,703,641
20231116,130500,2160213740,705,705,705,705,2171
20231116,130400,2158683185,705,703,705,703,1638
20231116,130300,2157530832,704,704,706,704,3174
20231116,130200,2155296116,706,705,706,704,1467
20231116,130100,2154261852,705,704,705,704,2380
20231116,130000,2152586312,704,704,704,703,410
20231116,125900,2152297960,704,704,704,704,130
20231116,125800,2152206440,704,704,704,702,140
20231116,125700,2152107936,703,701,703,701,6907
20231116,125600,2147265889,701,704,704,700,50746
20231116,125500,2111665355,703,706,706,703,9448
20231116,125400,2105018672,706,705,706,705,1412
20231116,125300,2104023160,704,705,705,704,1321
20231116,125200,2103092158,705,706,706,705,1078
20231116,125100,2102331146,706,704,706,703,217
20231116,125000,2102178364,704,704,704,703,7537
20231116,124900,2096878514,704,706,706,703,25651
20231116,124800,2078801239,706,706,709,706,1510
20231116,124700,2077734088,706,712,712,705,67984
20231116,124600,2029659939,712,714,714,712,1274
20231116,124500,2028751506,715,715,715,715,5
20231116,124400,2028747931,715,715,715,715,290
20231116,124300,2028540581,715,715,715,715,740
20231116,124200,2028011481,715,715,715,715,1
20231116,124100,2028010766,713,713,713,713,0
20231116,124000,2028010766,713,713,713,713,1765
20231116,123900,2026752321,713,715,716,713,210
20231116,123800,2026602329,716,715,717,715,7068
20231116,123700,2021541996,715,714,715,714,1000
20231116,123600,2020827075,714,713,714,713,102
20231116,123500,2020754347,712,712,712,712,86
20231116,123400,2020693115,712,712,712,712,315
20231116,123300,2020468835,712,712,712,712,1
20231116,123200,2020468123,711,712,712,710,1082
20231116,123100,2019698993,710,710,710,710,104
20231116,123000,2019625153,710,710,711,710,8128
20231116,122900,2013853273,710,711,711,710,231
20231116,122800,2013689242,709,711,711,709,1997
20231116,122700,2012273164,712,712,712,712,30
20231116,122600,2012251804,714,716,716,710,9871
20231116,122500,2005229092,716,715,716,714,1720
20231116,122400,2003999021,715,713,715,712,1303
20231116,122300,2003070541,713,713,713,713,804
20231116,122200,2002497289,713,713,713,710,418
20231116,122100,2002200299,711,713,713,711,3554
20231116,122000,1999670029,714,713,716,713,232
20231116,121900,1999504228,710,710,710,710,0
20231116,121800,1999504228,710,709,710,708,1774
20231116,121700,1998246428,710,713,713,710,1329
20231116,121600,1997302313,713,710,713,709,12
20231116,121500,1997293792,708,709,709,708,708
20231116,121400,1996792237,708,709,709,708,1109
20231116,121300,1996006879,707,709,710,707,11518
20231116,121200,1987850540,709,711,711,709,18837
20231116,121100,1974478678,711,714,714,711,13297
20231116,121000,1965010102,717,717,718,714,6753
20231116,120900,1960179169,718,720,720,718,358
20231116,120800,1959922105,716,717,717,716,711
20231116,120700,1959412449,719,717,719,716,4183
20231116,120600,1956410850,717,718,718,715,464
20231116,120500,1956077976,718,714,718,714,105
20231116,120400,1956002606,712,718,721,712,14524
20231116,120300,1945579774,717,722,722,716,4706
20231116,120200,1942196102,721,722,723,716,9617
20231116,120100,1935284115,722,723,723,722,2869
20231116,120000,1933211952,723,726,726,723,4217
20231116,115900,1930158117,729,725,732,725,37889
20231116,115800,1902467686,724,728,728,718,18474
20231116,115700,1889104880,728,727,732,717,64033
20231116,115600,1842625645,727,725,734,724,82356
20231116,115500,1782644619,725,720,727,720,17663
20231116,115400,1769869392,720,716,720,716,5945
20231116,115300,1765591864,715,714,716,714,6756
20231116,115200,1760760131,714,714,714,713,3618
20231116,115100,1758179115,714,714,714,714,3212
20231116,115000,1755885747,714,713,714,713,3261
20231116,114900,1753558752,713,712,713,712,519
20231116,114800,1753189082,711,710,711,709,202
20231116,114700,1753045758,709,709,712,709,6029
20231116,114600,1748763600,709,709,709,709,1285
20231116,114500,1747852535,708,708,708,708,5011
20231116,114400,1744304747,705,706,708,705,6037
20231116,114300,1740047481,705,709,712,705,11416
20231116,114200,1731979485,712,713,716,705,34846
20231116,114100,1707259663,716,716,716,713,2515
20231116,114000,1705463899,717,721,721,716,14774
20231116,113900,1694864049,721,721,724,721,33579
20231116,113800,1670564048,721,726,726,721,9561
20231116,113700,1663654850,725,721,725,720,40310
20231116,113600,1634436625,724,722,724,720,7949
20231116,113500,1628697834,724,723,726,720,59093
20231116,113400,1585970510,722,719,722,719,31227
20231116,113300,1563457248,720,716,720,714,3713
20231116,113200,1560794908,714,714,715,713,46647
20231116,113100,1527482706,715,713,715,712,126
20231116,113000,1527392804,713,713,713,713,724
20231116,112900,1526876592,713,714,714,713,2190
20231116,112800,1525313822,714,713,714,713,179
20231116,112700,1525186117,713,714,715,713,142
20231116,112600,1525084590,714,709,714,709,155
20231116,112500,1524973970,709,709,709,709,100
20231116,112400,1524903070,711,708,713,708,3468
20231116,112300,1522435850,708,708,708,707,324
20231116,112200,1522206479,706,708,708,706,3715
20231116,112100,1519580649,705,705,705,705,0
20231116,112000,1519580649,705,706,708,705,11096
20231116,111900,1511755925,705,707,707,705,1449
20231116,111800,1510732189,707,707,707,707,0
20231116,111700,1510732189,707,707,707,707,57
20231116,111600,1510691890,704,707,707,703,26050
20231116,111500,1492373981,709,708,709,708,1114
20231116,111400,1491584156,709,702,709,702,806
20231116,111300,1491018277,701,707,707,701,23425
20231116,111200,1474533349,707,707,707,707,1248
20231116,111100,1473651013,707,706,707,703,16624
20231116,111000,1461943675,705,709,709,705,8145
20231116,110900,1456176850,708,712,712,707,15901
20231116,110800,1444892630,711,713,713,711,6543
20231116,110700,1440234315,713,712,714,712,2169
20231116,110600,1438687238,711,710,713,710,7974
20231116,110500,1433017525,710,713,714,704,40742
20231116,110400,1404147767,713,717,717,711,14200
20231116,110300,1394016778,717,717,717,713,6311
20231116,110200,1389507391,717,718,718,716,3546
20231116,110100,1386965720,718,708,724,708,50378
20231116,110000,1350825890,708,707,708,707,2538
20231116,105900,1349031523,707,707,708,707,1014
20231116,105800,1348313975,708,707,711,705,13186
20231116,105700,1339000049,708,710,711,708,5077
20231116,105600,1335404325,711,714,714,710,265
20231116,105500,1335215537,713,715,715,710,5208
20231116,105400,1331502011,715,720,720,715,6958
20231116,105300,1326519570,720,714,722,712,47446
20231116,105200,1292456702,714,709,714,709,8169
20231116,105100,1286658015,707,705,707,705,5065
20231116,105000,1283080523,707,707,710,704,11863
20231116,104900,1274716176,709,705,709,705,2408
20231116,104800,1273016357,703,702,703,701,11173
20231116,104700,1265170471,703,703,703,702,7662
20231116,104600,1259790553,705,703,705,701,8589
20231116,104500,1253760644,705,705,705,703,12289
20231116,104400,1245108470,705,706,706,705,6325
20231116,104300,1240649068,706,706,706,705,2995
20231116,104200,1238536752,706,706,706,704,4417
20231116,104100,1235424150,706,704,706,704,1804
20231116,104000,1234153828,706,705,706,704,3260
20231116,103900,1231853363,708,708,708,708,11
20231116,103800,1231845575,703,710,714,703,41710
20231116,103700,1202407193,708,711,715,708,11942
20231116,103600,1193916203,711,707,713,706,10605
20231116,103500,1186411110,707,701,707,701,19326
20231116,103400,1172801955,701,700,704,697,20662
20231116,103300,1158362032,700,703,704,698,39545
20231116,103200,1130657341,703,703,704,701,8304
20231116,103100,1124819107,704,701,704,700,17225
20231116,103000,1112741102,701,704,704,701,7960
20231116,102900,1107152061,700,702,704,700,17004
20231116,102800,1095217983,702,699,702,697,31113
20231116,102700,1073503517,699,700,700,697,13230
20231116,102600,1064263355,699,702,702,698,17387
20231116,102500,1052107568,701,699,702,698,18090
20231116,102400,1039461058,699,692,704,692,58517
20231116,102300,998745624,692,692,703,689,109071
20231116,102200,922839557,694,714,714,685,237096
20231116,102100,757365540,715,717,718,714,5353
20231116,102000,753537623,717,716,717,714,31152
20231116,101900,731261819,717,710,718,709,18665
20231116,101800,717987741,709,712,717,709,37658
20231116,101700,691231869,712,717,717,710,27487
20231116,101600,671589448,717,721,721,716,30300
20231116,101500,649834891,722,723,723,720,7105
20231116,101400,644705886,723,720,724,720,18409
20231116,101300,631410758,720,725,725,720,9134
20231116,101200,624821167,725,722,725,718,16979
20231116,101100,612568525,717,717,720,716,10179
20231116,101000,605255697,715,718,722,715,16476
20231116,100900,593413513,719,716,720,712,31130
20231116,100800,571080568,717,710,717,707,44771
20231116,100700,539244809,706,713,715,701,166903
20231116,100600,421074693,713,726,726,713,51089
20231116,100500,384412837,728,724,733,719,74575
20231116,100400,330332705,715,726,726,703,155846
20231116,100300,219378404,726,736,736,724,77446
20231116,100200,163005121,737,758,758,737,87661
20231116,100100,97416117,758,761,762,757,30905
20231116,100000,73983328,757,761,769,757,97269