stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185000,1663667403,679,679,679,679,29103
20231117,184900,1663667403,679,679,679,679,0
20231117,184800,1663667403,679,679,679,679,0
20231117,184700,1663667403,679,679,679,679,0
20231117,184600,1663667403,679,679,679,679,0
20231117,184500,1663667403,679,679,679,679,0
20231117,184400,1663667403,679,679,679,679,0
20231117,184300,1663667403,679,679,679,679,0
20231117,184200,1663667403,679,679,679,679,0
20231117,184100,1663667403,679,679,679,679,0
20231117,184000,1663667403,679,679,679,679,0
20231117,183900,1663667403,679,679,679,679,0
20231117,183800,1663667403,679,679,679,679,0
20231117,183700,1663667403,679,679,679,679,0
20231117,183600,1663667403,679,679,679,679,0
20231117,183500,1663667403,679,679,679,679,0
20231117,183400,1663667403,679,679,679,679,0
20231117,183300,1663667403,679,679,679,679,0
20231117,183200,1663667403,679,679,679,679,0
20231117,183100,1663667403,679,679,679,679,0
20231117,183000,1663667403,679,679,679,679,0
20231117,182900,1663667403,679,679,679,679,0
20231117,182800,1663667403,679,679,679,679,0
20231117,182700,1663667403,679,679,679,679,0
20231117,182600,1663667403,679,679,679,679,0
20231117,182500,1663667403,679,679,679,679,0
20231117,182400,1663667403,679,679,679,679,0
20231117,182300,1663667403,679,679,679,679,0
20231117,182200,1663667403,679,679,679,679,0
20231117,182100,1663667403,679,679,679,679,0
20231117,182000,1663667403,679,679,679,679,29103
20231117,181900,1663667403,679,679,679,679,0
20231117,181800,1663667403,679,679,679,679,0
20231117,181700,1663667403,679,679,679,679,0
20231117,181600,1663667403,679,679,679,679,0
20231117,181500,1663667403,679,679,679,679,0
20231117,181400,1663667403,679,679,679,679,0
20231117,181300,1663667403,679,679,679,679,0
20231117,181200,1663667403,679,679,679,679,0
20231117,181100,1663667403,679,679,679,679,0
20231117,181000,1663667403,679,679,679,679,0
20231117,180900,1663667403,679,679,679,679,0
20231117,180800,1663667403,679,679,679,679,0
20231117,180700,1663667403,679,679,679,679,0
20231117,180600,1663667403,679,679,679,679,0
20231117,180500,1663667403,679,679,679,679,0
20231117,180400,1663667403,679,679,679,679,0
20231117,180300,1663667403,679,679,679,679,0
20231117,180200,1663667403,679,679,679,679,0
20231117,180100,1663667403,679,679,679,679,0
20231117,180000,1663667403,679,679,679,679,0
20231117,175900,1663667403,679,679,679,679,0
20231117,175800,1663667403,679,679,679,679,0
20231117,175700,1663667403,679,679,679,679,0
20231117,175600,1663667403,679,679,679,679,0
20231117,175500,1663667403,679,679,679,679,0
20231117,175400,1663667403,679,679,679,679,0
20231117,175300,1663667403,679,679,679,679,0
20231117,175200,1663667403,679,679,679,679,0
20231117,175100,1663667403,679,679,679,679,0
20231117,175000,1663667403,679,679,679,679,29103
20231117,174900,1663667403,679,679,679,679,0
20231117,174800,1663667403,679,679,679,679,0
20231117,174700,1663667403,679,679,679,679,0
20231117,174600,1663667403,679,679,679,679,0
20231117,174500,1663667403,679,679,679,679,0
20231117,174400,1663667403,679,679,679,679,0
20231117,174300,1663667403,679,679,679,679,0
20231117,174200,1663667403,679,679,679,679,0
20231117,174100,1663667403,679,679,679,679,0
20231117,174000,1663667403,679,679,679,679,0
20231117,173900,1663667403,679,679,679,679,0
20231117,173800,1663667403,679,679,679,679,0
20231117,173700,1663667403,679,679,679,679,0
20231117,173600,1663667403,679,679,679,679,0
20231117,173500,1663667403,679,679,679,679,0
20231117,173400,1663667403,679,679,679,679,0
20231117,173300,1663667403,679,679,679,679,0
20231117,173200,1663667403,679,679,679,679,0
20231117,173100,1663667403,679,679,679,679,0
20231117,173000,1663667403,679,679,679,679,0
20231117,172900,1663667403,679,679,679,679,0
20231117,172800,1663667403,679,679,679,679,0
20231117,172700,1663667403,679,679,679,679,0
20231117,172600,1663667403,679,679,679,679,0
20231117,172500,1663667403,679,679,679,679,0
20231117,172400,1663667403,679,679,679,679,0
20231117,172300,1663667403,679,679,679,679,0
20231117,172200,1663667403,679,679,679,679,0
20231117,172100,1663667403,679,679,679,679,0
20231117,172000,1663667403,679,679,679,679,29103
20231117,171900,1663667403,679,679,679,679,0
20231117,171800,1663667403,679,679,679,679,0
20231117,171700,1663667403,679,679,679,679,0
20231117,171600,1663667403,679,679,679,679,0
20231117,171500,1663667403,679,679,679,679,0
20231117,171400,1663667403,679,679,679,679,0
20231117,171300,1663667403,679,679,679,679,0
20231117,171200,1663667403,679,679,679,679,0
20231117,171100,1663667403,679,679,679,679,0
20231117,171000,1663667403,679,679,679,679,0
20231117,170900,1663667403,679,679,679,679,0
20231117,170800,1663667403,679,679,679,679,0
20231117,170700,1663667403,679,679,679,679,0
20231117,170600,1663667403,679,679,679,679,0
20231117,170500,1663667403,679,679,679,679,0
20231117,170400,1663667403,679,679,679,679,0
20231117,170300,1663667403,679,679,679,679,0
20231117,170200,1663667403,679,679,679,679,0
20231117,170100,1663667403,679,679,679,679,0
20231117,170000,1663667403,679,679,679,679,0
20231117,165900,1663667403,679,679,679,679,0
20231117,165800,1663667403,679,679,679,679,0
20231117,165700,1663667403,679,679,679,679,0
20231117,165600,1663667403,679,679,679,679,0
20231117,165500,1663667403,679,679,679,679,0
20231117,165400,1663667403,679,679,679,679,0
20231117,165300,1663667403,679,679,679,679,0
20231117,165200,1663667403,679,679,679,679,0
20231117,165100,1663667403,679,679,679,679,0
20231117,165000,1663667403,679,679,679,679,29103
20231117,164900,1663667403,679,679,679,679,0
20231117,164800,1663667403,679,679,679,679,0
20231117,164700,1663667403,679,679,679,679,0
20231117,164600,1663667403,679,679,679,679,0
20231117,164500,1663667403,679,679,679,679,0
20231117,164400,1663667403,679,679,679,679,0
20231117,164300,1663667403,679,679,679,679,0
20231117,164200,1663667403,679,679,679,679,0
20231117,164100,1663667403,679,679,679,679,0
20231117,164000,1663667403,679,679,679,679,0
20231117,163900,1663667403,679,679,679,679,0
20231117,163800,1663667403,679,679,679,679,0
20231117,163700,1663667403,679,679,679,679,0
20231117,163600,1663667403,679,679,679,679,0
20231117,163500,1663667403,679,679,679,679,0
20231117,163400,1663667403,679,679,679,679,0
20231117,163300,1663667403,679,679,679,679,0
20231117,163200,1663667403,679,679,679,679,0
20231117,163100,1663667403,679,679,679,679,0
20231117,163000,1663667403,679,679,679,679,0
20231117,162900,1663667403,679,679,679,679,0
20231117,162800,1663667403,679,679,679,679,0
20231117,162700,1663667403,679,679,679,679,0
20231117,162600,1663667403,679,679,679,679,0
20231117,162500,1663667403,679,679,679,679,0
20231117,162400,1663667403,679,679,679,679,0
20231117,162300,1663667403,679,679,679,679,0
20231117,162200,1663667403,679,679,679,679,0
20231117,162100,1663667403,679,679,679,679,0
20231117,162000,1663667403,679,679,679,679,29103
20231117,161900,1663667403,679,679,679,679,0
20231117,161800,1663667403,679,679,679,679,0
20231117,161700,1663667403,679,679,679,679,0
20231117,161600,1663667403,679,679,679,679,0
20231117,161500,1663667403,679,679,679,679,0
20231117,161400,1663667403,679,679,679,679,0
20231117,161300,1663667403,679,679,679,679,0
20231117,161200,1663667403,679,679,679,679,0
20231117,161100,1663667403,679,679,679,679,0
20231117,161000,1663667403,679,679,679,679,0
20231117,160900,1663667403,679,679,679,679,0
20231117,160800,1663667403,679,679,679,679,0
20231117,160700,1663667403,679,679,679,679,0
20231117,160600,1663667403,679,679,679,679,0
20231117,160500,1663667403,679,679,679,679,0
20231117,160400,1663667403,679,679,679,679,0
20231117,160300,1663667403,679,679,679,679,0
20231117,160200,1663667403,679,679,679,679,0
20231117,160100,1663667403,679,679,679,679,0
20231117,160000,1663667403,679,679,679,679,0
20231117,155900,1663667403,679,679,679,679,0
20231117,155800,1663667403,679,679,679,679,0
20231117,155700,1663667403,679,679,679,679,0
20231117,155600,1663667403,679,679,679,679,0
20231117,155500,1663667403,679,679,679,679,0
20231117,155400,1663667403,679,679,679,679,0
20231117,155300,1663667403,679,679,679,679,0
20231117,155200,1663667403,679,679,679,679,0
20231117,155100,1663667403,679,679,679,679,0
20231117,155000,1663667403,679,679,679,679,29103
20231117,154900,1663667403,679,679,679,679,0
20231117,154800,1663667403,679,679,679,679,0
20231117,154700,1663667403,679,679,679,679,0
20231117,154600,1663667403,679,679,679,679,0
20231117,154500,1663667403,679,679,679,679,0
20231117,154400,1663667403,679,679,679,679,0
20231117,154300,1663667403,679,679,679,679,0
20231117,154200,1663667403,679,679,679,679,0
20231117,154100,1663667403,679,679,679,679,0
20231117,154000,1663667403,679,679,679,679,0
20231117,153900,1663667403,679,679,679,679,0
20231117,153800,1663667403,679,679,679,679,0
20231117,153700,1663667403,679,679,679,679,0
20231117,153600,1663667403,679,679,679,679,0
20231117,153500,1663667403,679,679,679,679,0
20231117,153400,1663667403,679,679,679,679,0
20231117,153300,1663667403,679,679,679,679,0
20231117,153200,1663667403,679,679,679,679,0
20231117,153100,1663667403,679,679,679,679,0
20231117,153000,1663667403,679,679,679,679,29103
20231117,152900,1643906466,681,681,681,681,0
20231117,152800,1643906466,681,681,681,681,0
20231117,152700,1643906466,681,681,681,681,0
20231117,152600,1643906466,681,681,681,681,0
20231117,152500,1643906466,681,681,681,681,0
20231117,152400,1643906466,681,681,681,681,0
20231117,152300,1643906466,681,681,681,681,0
20231117,152200,1643906466,681,681,681,681,0
20231117,152100,1643906466,681,681,681,681,0
20231117,152000,1643906466,681,681,681,681,0
20231117,151900,1643906466,681,679,681,679,6999
20231117,151800,1639147898,679,680,680,678,2365
20231117,151700,1637542056,680,681,681,678,3751
20231117,151600,1634990695,682,681,682,679,4020
20231117,151500,1632258463,682,682,682,681,3298
20231117,151400,1630011278,682,681,682,681,4251
20231117,151300,1627115362,681,679,681,679,5987
20231117,151200,1623044252,679,678,679,678,5749
20231117,151100,1619141867,677,677,677,676,2822
20231117,151000,1617232487,678,678,680,678,16566
20231117,150900,1605993877,678,677,678,677,3957
20231117,150800,1603312892,677,677,677,677,1972
20231117,150700,1601977848,678,675,678,675,10920
20231117,150600,1594596216,676,675,676,674,2329
20231117,150500,1593023437,676,670,676,670,1796
20231117,150400,1591810522,668,668,669,668,2194
20231117,150300,1590342798,668,669,669,668,383
20231117,150200,1590086951,669,670,670,668,1003
20231117,150100,1589416177,671,672,672,669,9758
20231117,150000,1582879485,672,671,672,670,3462
20231117,145900,1580559605,670,672,672,670,8383
20231117,145800,1574941303,672,672,672,671,345
20231117,145700,1574709464,672,669,672,669,2392
20231117,145600,1573104457,667,669,669,667,4548
20231117,145500,1570068345,669,669,671,669,3337
20231117,145400,1567835322,671,669,671,668,7521
20231117,145300,1562797871,668,670,671,668,2224
20231117,145200,1561310760,670,669,670,669,2706
20231117,145100,1559499698,669,671,671,669,1542
20231117,145000,1558467364,671,671,671,671,419
20231117,144900,1558186215,671,670,671,669,944
20231117,144800,1557554306,668,671,671,668,4437
20231117,144700,1554584368,670,671,671,670,19
20231117,144600,1554571620,673,670,673,670,501
20231117,144500,1554235947,670,670,670,670,0
20231117,144400,1554235947,670,673,673,670,3
20231117,144300,1554233931,673,672,673,672,1271
20231117,144200,1553379585,672,668,672,668,125
20231117,144100,1553295617,667,672,672,665,4241
20231117,144000,1550469821,668,672,672,667,593
20231117,143900,1550073716,672,672,672,668,4945
20231117,143800,1546766680,668,666,672,666,611
20231117,143700,1546357942,665,668,668,665,21155
20231117,143600,1532281108,671,669,671,669,2923
20231117,143500,1530325589,664,669,669,664,4037
20231117,143400,1527636251,669,672,672,668,18782
20231117,143300,1515048005,672,674,674,672,3600
20231117,143200,1512627536,676,676,676,676,7
20231117,143100,1512622804,676,674,676,674,67
20231117,143000,1512577586,678,678,678,678,0
20231117,142900,1512577586,678,679,679,675,2890
20231117,142800,1510621536,679,676,679,676,2292
20231117,142700,1509069084,672,676,676,672,5593
20231117,142600,1505306243,676,680,680,676,20370
20231117,142500,1491501873,680,680,680,680,2415
20231117,142400,1489859673,681,681,681,681,0
20231117,142300,1489859673,681,681,681,680,160
20231117,142200,1489750719,681,680,681,680,1020
20231117,142100,1489057099,680,681,681,680,4021
20231117,142000,1486322798,681,680,681,678,4612
20231117,141900,1483195836,681,679,681,679,10003
20231117,141800,1476395131,672,676,679,672,6332
20231117,141700,1472133760,676,676,679,676,64
20231117,141600,1472090466,675,677,677,675,1002
20231117,141500,1471413713,677,677,677,677,539
20231117,141400,1471048810,677,679,679,677,7951
20231117,141300,1465654274,680,681,681,680,5013
20231117,141200,1462244933,681,680,681,680,7018
20231117,141100,1457465683,680,681,682,680,5013
20231117,141000,1454053324,682,682,683,682,9985
20231117,140900,1447243206,681,680,681,679,14887
20231117,140800,1437122785,680,679,680,679,8147
20231117,140700,1431590423,675,681,681,675,24488
20231117,140600,1414952794,680,678,680,677,11788
20231117,140500,1406950324,678,676,678,676,6761
20231117,140400,1402370249,676,673,676,672,8326
20231117,140300,1396749861,672,673,673,672,193
20231117,140200,1396619978,673,673,673,673,180
20231117,140100,1396498838,673,673,673,673,848
20231117,140000,1395928134,673,673,673,673,861
20231117,135900,1395348681,674,674,674,674,823
20231117,135800,1394793979,675,674,675,674,2962
20231117,135700,1392796806,674,674,674,674,90
20231117,135600,1392736146,673,673,673,673,1552
20231117,135500,1391691650,672,674,674,672,361
20231117,135400,1391448996,672,673,674,672,109
20231117,135300,1391375646,673,674,674,673,1541
20231117,135200,1390337103,674,674,674,673,2141
20231117,135100,1388894228,674,674,676,674,9143
20231117,135000,1382723841,674,672,674,672,23376
20231117,134900,1366989037,672,671,672,671,3420
20231117,134800,1364693215,671,671,671,671,703
20231117,134700,1364221502,671,669,671,669,4582
20231117,134600,1361149688,670,666,671,666,20402
20231117,134500,1347517471,667,667,667,667,1950
20231117,134400,1346216821,667,666,668,666,3914
20231117,134300,1343606420,666,666,666,666,2
20231117,134200,1343605088,665,665,665,665,1525
20231117,134100,1342590963,665,665,665,664,2307
20231117,134000,1341057590,665,665,665,665,1068
20231117,133900,1340347370,665,664,665,664,234
20231117,133800,1340191993,663,664,664,663,56
20231117,133700,1340154859,664,664,664,664,2
20231117,133600,1340153531,662,663,663,662,3062
20231117,133500,1338125987,663,663,663,663,0
20231117,133400,1338125987,663,664,664,663,1112
20231117,133300,1337387621,664,664,664,664,500
20231117,133200,1337055621,664,664,664,664,1274
20231117,133100,1336209685,664,664,664,662,55
20231117,133000,1336173271,661,661,661,661,4042
20231117,132900,1333501509,660,660,660,660,1500
20231117,132800,1332511509,660,662,662,660,2736
20231117,132700,1330704200,662,662,662,662,0
20231117,132600,1330704200,662,662,662,662,50
20231117,132500,1330671100,661,662,664,661,10002
20231117,132400,1324051444,662,663,664,662,3784
20231117,132300,1321544575,662,664,664,662,1982
20231117,132200,1320231177,661,661,663,661,1806
20231117,132100,1319035801,661,661,661,661,0
20231117,132000,1319035801,661,661,661,661,163
20231117,131900,1318928058,665,663,665,661,7369
20231117,131800,1314050759,663,663,664,663,273
20231117,131700,1313869672,663,663,663,663,419
20231117,131600,1313591875,663,664,664,663,8489
20231117,131500,1307956029,664,664,664,664,2490
20231117,131400,1306302669,665,665,665,665,0
20231117,131300,1306302669,665,665,665,665,746
20231117,131200,1305806579,666,666,666,666,0
20231117,131100,1305806579,666,666,666,666,150
20231117,131000,1305706679,666,666,666,666,11
20231117,130900,1305699353,667,665,667,665,328
20231117,130800,1305481033,665,665,666,665,102
20231117,130700,1305413103,665,666,666,665,1500
20231117,130600,1304415053,666,666,666,666,1257
20231117,130500,1303577891,667,667,667,667,1
20231117,130400,1303577224,668,667,668,665,2301
20231117,130300,1302043798,665,664,665,664,2909
20231117,130200,1300110952,664,664,665,664,633
20231117,130100,1299690482,664,664,664,664,10
20231117,130000,1299683842,663,664,664,663,1207
20231117,125900,1298883599,663,663,663,663,500
20231117,125800,1298552099,663,663,663,663,253
20231117,125700,1298384360,661,663,663,661,10200
20231117,125600,1291633704,664,665,665,663,9638
20231117,125500,1285240604,664,664,664,663,830
20231117,125400,1284689534,664,667,668,664,13770
20231117,125300,1275522467,667,669,669,665,4274
20231117,125200,1272669557,669,664,669,664,50500
20231117,125100,1238963009,663,663,663,663,1105
20231117,125000,1238230394,663,663,663,662,700
20231117,124900,1237766434,663,660,663,660,4448
20231117,124800,1234830579,660,660,660,660,183
20231117,124700,1234709799,662,662,662,662,1025
20231117,124600,1234031249,662,664,664,662,619
20231117,124500,1233620804,663,665,666,663,7353
20231117,124400,1228732969,664,662,664,662,5022
20231117,124300,1225402663,662,661,662,661,772
20231117,124200,1224892369,660,660,661,660,1908
20231117,124100,1223632977,660,660,660,660,97
20231117,124000,1223568957,660,660,660,659,2462
20231117,123900,1221945095,660,660,661,659,196
20231117,123800,1221815735,660,659,660,659,296
20231117,123700,1221620475,660,659,660,659,3657
20231117,123600,1219210237,659,658,659,658,1676
20231117,123500,1218106853,659,658,659,658,2369
20231117,123400,1216548023,657,657,658,657,1300
20231117,123300,1215693832,656,656,656,656,177
20231117,123200,1215577720,656,656,656,656,1238
20231117,123100,1214765592,656,656,656,656,16
20231117,123000,1214755096,656,654,656,654,1327
20231117,122900,1213885894,654,653,654,653,5882
20231117,122800,1210044852,653,653,653,653,183
20231117,122700,1209925353,654,653,654,653,487
20231117,122600,1209607178,654,654,654,654,1050
20231117,122500,1208920478,654,654,654,654,88
20231117,122400,1208862926,654,654,654,654,1107
20231117,122300,1208138948,655,655,655,655,250
20231117,122200,1207975198,655,655,655,655,0
20231117,122100,1207975198,655,652,655,652,3175
20231117,122000,1205905077,655,655,655,652,458
20231117,121900,1205606375,655,655,655,655,195
20231117,121800,1205478650,655,655,655,655,231
20231117,121700,1205327345,655,655,655,654,1054
20231117,121600,1204637478,655,655,655,655,2
20231117,121500,1204636168,655,655,655,655,1
20231117,121400,1204635513,655,654,655,653,1002
20231117,121300,1203981200,654,655,655,654,2009
20231117,121200,1202667312,655,655,655,655,185
20231117,121100,1202546137,655,656,657,655,176
20231117,121000,1202430840,657,657,657,657,1
20231117,120900,1202430183,657,657,657,657,1
20231117,120800,1202429526,655,655,655,655,17
20231117,120700,1202418391,657,657,657,657,201
20231117,120600,1202286334,653,651,653,651,910
20231117,120500,1201692126,651,651,651,651,1138
20231117,120400,1200951288,651,653,653,651,10000
20231117,120300,1194437279,654,654,654,653,1512
20231117,120200,1193449931,654,655,655,654,5587
20231117,120100,1189794891,657,657,657,654,3002
20231117,120000,1187831416,657,657,657,655,168
20231117,115900,1187721352,657,657,657,657,188
20231117,115800,1187597836,658,658,658,656,1194
20231117,115700,1186814562,658,656,658,656,3001
20231117,115600,1184842887,654,656,656,654,3
20231117,115500,1184840921,655,656,656,655,43
20231117,115400,1184812715,656,655,656,655,26
20231117,115300,1184795684,655,653,655,653,5
20231117,115200,1184792417,655,655,655,653,1912
20231117,115100,1183541747,656,656,657,656,2198
20231117,115000,1182099840,656,657,657,656,169
20231117,114900,1181988907,656,658,658,656,973
20231117,114800,1181348679,658,657,658,657,833
20231117,114700,1180800591,657,653,658,653,7576
20231117,114600,1175836182,653,652,653,651,703
20231117,114500,1175377786,652,650,652,650,2717
20231117,114400,1173608425,650,648,650,647,10827
20231117,114300,1166583517,647,648,648,647,67
20231117,114200,1166540165,647,648,648,647,3072
20231117,114100,1164552509,648,647,648,646,151
20231117,114000,1164454957,646,648,648,646,940
20231117,113900,1163846711,649,649,649,649,202
20231117,113800,1163715613,649,649,649,649,510
20231117,113700,1163384623,649,649,649,649,77
20231117,113600,1163334650,650,647,650,646,7567
20231117,113500,1158421088,649,647,649,647,41
20231117,113400,1158394493,647,649,649,647,1094
20231117,113300,1157686673,649,649,649,649,17
20231117,113200,1157675640,649,648,649,648,5
20231117,113100,1157672396,650,650,650,650,1343
20231117,113000,1156799446,650,650,650,650,501
20231117,112900,1156473796,642,649,649,642,21673
20231117,112800,1142496664,649,651,651,649,4377
20231117,112700,1139654638,651,650,651,650,2011
20231117,112600,1138347117,651,650,651,650,189
20231117,112500,1138224137,651,651,651,651,1
20231117,112400,1138223486,650,650,650,650,283
20231117,112300,1138039536,650,650,650,650,1550
20231117,112200,1137032036,651,651,651,651,615
20231117,112100,1136631671,651,651,651,651,266
20231117,112000,1136458505,651,651,651,651,101
20231117,111900,1136392754,651,650,651,650,1173
20231117,111800,1135629804,648,648,648,648,0
20231117,111700,1135629804,648,650,650,648,1909
20231117,111600,1134389289,650,650,650,650,66
20231117,111500,1134346389,650,650,650,650,779
20231117,111400,1133840039,649,647,649,647,6368
20231117,111300,1129712787,646,645,646,645,731
20231117,111200,1129240726,645,644,645,643,908
20231117,111100,1128656824,644,644,645,643,4092
20231117,111000,1126024830,645,644,645,644,488
20231117,110900,1125710542,644,644,644,644,232
20231117,110800,1125561134,644,644,644,644,410
20231117,110700,1125297094,645,645,645,645,254
20231117,110600,1125133264,645,646,646,645,476
20231117,110500,1124826142,646,646,646,646,1827
20231117,110400,1123645900,646,646,646,646,18263
20231117,110300,1111848002,646,646,646,646,201
20231117,110200,1111718156,647,645,647,644,8001
20231117,110100,1106564502,647,649,649,645,1167
20231117,110000,1105808898,645,645,646,645,2050
20231117,105900,1104486491,650,646,650,644,10752
20231117,105800,1097554933,646,648,648,646,3110
20231117,105700,1095542267,650,650,650,650,322
20231117,105600,1095332967,650,650,650,649,870
20231117,105500,1094768334,650,650,650,650,1031
20231117,105400,1094098184,650,650,650,650,1
20231117,105300,1094097534,650,650,650,650,1
20231117,105200,1094096884,650,650,650,650,1051
20231117,105100,1093413734,650,650,650,650,1526
20231117,105000,1092421834,650,650,650,650,1664
20231117,104900,1091340234,650,650,650,649,379
20231117,104800,1091094205,651,648,651,647,8720
20231117,104700,1085451958,651,651,651,647,5003
20231117,104600,1082211840,651,649,651,646,6002
20231117,104500,1078334497,649,648,649,646,1726
20231117,104400,1077218102,648,648,648,647,1298
20231117,104300,1076377771,648,648,649,648,2203
20231117,104200,1074950224,649,648,649,648,119
20231117,104100,1074873094,648,650,650,648,159
20231117,104000,1074770060,644,650,650,644,3718
20231117,103900,1072368261,651,650,651,650,769
20231117,103800,1071868058,650,649,651,649,946
20231117,103700,1071253261,649,649,649,649,4
20231117,103600,1071250665,649,649,649,649,193
20231117,103500,1071125408,649,646,649,644,7034
20231117,103400,1066576986,644,646,646,644,6556
20231117,103300,1062349542,645,650,650,645,13840
20231117,103200,1053394373,648,649,651,648,2699
20231117,103100,1051644836,649,651,651,649,9502
20231117,103000,1045477374,650,650,651,650,4771
20231117,102900,1042376194,650,651,651,650,899
20231117,102800,1041791035,652,652,652,652,0
20231117,102700,1041791035,652,649,652,649,5268
20231117,102600,1038364522,649,645,652,645,19895
20231117,102500,1025496797,641,646,649,639,153260
20231117,102400,927233664,645,653,653,645,56741
20231117,102300,890532908,653,655,655,653,1355
20231117,102200,889648022,655,655,655,655,1
20231117,102100,889647367,656,656,656,656,1
20231117,102000,889646711,656,656,656,656,1258
20231117,101900,888821463,656,655,656,655,341
20231117,101800,888597919,655,656,656,655,1003
20231117,101700,887940952,652,657,657,652,507
20231117,101600,887610353,650,654,657,650,15195
20231117,101500,877709816,653,654,654,653,100
20231117,101400,877644422,653,654,655,653,2854
20231117,101300,875779866,653,657,657,653,7284
20231117,101200,871013627,657,657,657,657,750
20231117,101100,870520877,660,658,660,656,1765
20231117,101000,869360069,658,657,660,657,4081
20231117,100900,866671609,657,658,658,657,669
20231117,100800,866232071,657,654,657,653,5870
20231117,100700,862380347,653,655,655,653,500
20231117,100600,862053839,656,656,656,656,250
20231117,100500,861889839,656,656,656,656,25
20231117,100400,861873439,653,655,655,653,11365
20231117,100300,854445656,654,658,658,654,5181
20231117,100200,851054870,658,657,658,657,1363
20231117,100100,850158024,657,655,657,653,3393
20231117,100000,847939021,654,657,657,654,37
20231117,095900,847914733,653,654,658,653,4102
20231117,095800,845233621,658,654,658,654,3449
20231117,095700,842967051,658,657,658,657,2
20231117,095600,842965736,651,655,657,651,17884
20231117,095500,831292880,654,657,657,654,5100
20231117,095400,827955770,657,657,657,657,369
20231117,095300,827713337,657,656,657,654,2323
20231117,095200,826189811,656,656,656,654,7374
20231117,095100,821361651,656,656,657,656,1187
20231117,095000,820582852,657,658,658,657,277
20231117,094900,820400834,658,658,658,656,1155
20231117,094800,819642382,657,657,658,656,2877
20231117,094700,817754778,658,654,658,654,5313
20231117,094600,814274505,654,654,654,652,8215
20231117,094500,808909895,654,654,654,654,206
20231117,094400,808775171,654,654,654,653,133
20231117,094300,808688190,654,654,654,654,300
20231117,094200,808491990,654,651,654,650,6151
20231117,094100,804491066,651,656,656,650,5413
20231117,094000,800967272,654,655,657,654,2224
20231117,093900,799510801,655,654,655,653,212
20231117,093800,799372298,654,655,655,654,270
20231117,093700,799195717,656,650,656,650,6633
20231117,093600,794856452,650,658,659,650,36288
20231117,093500,771227484,659,656,660,655,7064
20231117,093400,766599069,660,661,661,655,2018
20231117,093300,765276693,657,657,662,654,8775
20231117,093200,759520769,662,656,662,655,3266
20231117,093100,757376228,656,662,662,656,9658
20231117,093000,751033065,662,658,663,656,24277
20231117,092900,734976845,658,658,658,653,7291
20231117,092800,730203648,659,659,659,655,9613
20231117,092700,723889471,659,659,659,655,20009
20231117,092600,710770401,659,659,663,659,5939
20231117,092500,706838888,659,655,659,655,17113
20231117,092400,695607253,655,657,657,655,2808
20231117,092300,693763454,657,655,658,653,6786
20231117,092200,689323229,657,657,658,655,6973
20231117,092100,684755061,657,657,657,655,4248
20231117,092000,681967490,657,654,657,653,3977
20231117,091900,679365195,654,655,658,647,48345
20231117,091800,647832808,655,660,660,654,22994
20231117,091700,632731194,662,660,663,660,3436
20231117,091600,630453800,662,663,663,659,2916
20231117,091500,628526526,663,658,663,657,1685
20231117,091400,627416091,656,658,658,653,15882
20231117,091300,617012838,658,652,659,651,27175
20231117,091200,599220292,652,648,652,645,86463
20231117,091100,543185906,646,648,650,646,21705
20231117,091000,529154829,650,652,652,646,49781
20231117,090900,496835068,653,652,653,649,54834
20231117,090800,461156919,652,653,657,652,50603
20231117,090700,428058944,653,655,656,653,13947
20231117,090600,418935241,656,656,663,652,60564
20231117,090500,379145745,656,665,667,649,214035
20231117,090400,238486393,669,664,669,662,28405
20231117,090300,219593259,665,675,675,664,131491
20231117,090200,131513631,675,680,680,672,60620
20231117,090100,90570183,683,692,693,680,48574
20231117,090000,57188120,695,689,695,689,82675