stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184800,2059103229,717,717,717,717,16560
20231120,184700,2059103229,717,717,717,717,0
20231120,184600,2059103229,717,717,717,717,0
20231120,184500,2059103229,717,717,717,717,0
20231120,184400,2059103229,717,717,717,717,0
20231120,184300,2059103229,717,717,717,717,0
20231120,184200,2059103229,717,717,717,717,0
20231120,184100,2059103229,717,717,717,717,0
20231120,184000,2059103229,717,717,717,717,0
20231120,183900,2059103229,717,717,717,717,0
20231120,183800,2059103229,717,717,717,717,0
20231120,183700,2059103229,717,717,717,717,0
20231120,183600,2059103229,717,717,717,717,0
20231120,183500,2059103229,717,717,717,717,0
20231120,183400,2059103229,717,717,717,717,0
20231120,183300,2059103229,717,717,717,717,0
20231120,183200,2059103229,717,717,717,717,0
20231120,183100,2059103229,717,717,717,717,0
20231120,183000,2059103229,717,717,717,717,0
20231120,182900,2059103229,717,717,717,717,0
20231120,182800,2059103229,717,717,717,717,0
20231120,182700,2059103229,717,717,717,717,0
20231120,182600,2059103229,717,717,717,717,0
20231120,182500,2059103229,717,717,717,717,0
20231120,182400,2059103229,717,717,717,717,0
20231120,182300,2059103229,717,717,717,717,0
20231120,182200,2059103229,717,717,717,717,0
20231120,182100,2059103229,717,717,717,717,0
20231120,182000,2059103229,717,717,717,717,0
20231120,181900,2059103229,717,717,717,717,0
20231120,181800,2059103229,717,717,717,717,16560
20231120,181700,2059103229,717,717,717,717,0
20231120,181600,2059103229,717,717,717,717,0
20231120,181500,2059103229,717,717,717,717,0
20231120,181400,2059103229,717,717,717,717,0
20231120,181300,2059103229,717,717,717,717,0
20231120,181200,2059103229,717,717,717,717,0
20231120,181100,2059103229,717,717,717,717,0
20231120,181000,2059103229,717,717,717,717,0
20231120,180900,2059103229,717,717,717,717,0
20231120,180800,2059103229,717,717,717,717,0
20231120,180700,2059103229,717,717,717,717,0
20231120,180600,2059103229,717,717,717,717,0
20231120,180500,2059103229,717,717,717,717,0
20231120,180400,2059103229,717,717,717,717,0
20231120,180300,2059103229,717,717,717,717,0
20231120,180200,2059103229,717,717,717,717,0
20231120,180100,2059103229,717,717,717,717,0
20231120,180000,2059103229,717,717,717,717,0
20231120,175900,2059103229,717,717,717,717,0
20231120,175800,2059103229,717,717,717,717,0
20231120,175700,2059103229,717,717,717,717,0
20231120,175600,2059103229,717,717,717,717,0
20231120,175500,2059103229,717,717,717,717,0
20231120,175400,2059103229,717,717,717,717,0
20231120,175300,2059103229,717,717,717,717,0
20231120,175200,2059103229,717,717,717,717,0
20231120,175100,2059103229,717,717,717,717,0
20231120,175000,2059103229,717,717,717,717,0
20231120,174900,2059103229,717,717,717,717,0
20231120,174800,2059103229,717,717,717,717,16560
20231120,174700,2059103229,717,717,717,717,0
20231120,174600,2059103229,717,717,717,717,0
20231120,174500,2059103229,717,717,717,717,0
20231120,174400,2059103229,717,717,717,717,0
20231120,174300,2059103229,717,717,717,717,0
20231120,174200,2059103229,717,717,717,717,0
20231120,174100,2059103229,717,717,717,717,0
20231120,174000,2059103229,717,717,717,717,0
20231120,173900,2059103229,717,717,717,717,0
20231120,173800,2059103229,717,717,717,717,0
20231120,173700,2059103229,717,717,717,717,0
20231120,173600,2059103229,717,717,717,717,0
20231120,173500,2059103229,717,717,717,717,0
20231120,173400,2059103229,717,717,717,717,0
20231120,173300,2059103229,717,717,717,717,0
20231120,173200,2059103229,717,717,717,717,0
20231120,173100,2059103229,717,717,717,717,0
20231120,173000,2059103229,717,717,717,717,0
20231120,172900,2059103229,717,717,717,717,0
20231120,172800,2059103229,717,717,717,717,0
20231120,172700,2059103229,717,717,717,717,0
20231120,172600,2059103229,717,717,717,717,0
20231120,172500,2059103229,717,717,717,717,0
20231120,172400,2059103229,717,717,717,717,0
20231120,172300,2059103229,717,717,717,717,0
20231120,172200,2059103229,717,717,717,717,0
20231120,172100,2059103229,717,717,717,717,0
20231120,172000,2059103229,717,717,717,717,0
20231120,171900,2059103229,717,717,717,717,0
20231120,171800,2059103229,717,717,717,717,16560
20231120,171700,2059103229,717,717,717,717,0
20231120,171600,2059103229,717,717,717,717,0
20231120,171500,2059103229,717,717,717,717,0
20231120,171400,2059103229,717,717,717,717,0
20231120,171300,2059103229,717,717,717,717,0
20231120,171200,2059103229,717,717,717,717,0
20231120,171100,2059103229,717,717,717,717,0
20231120,171000,2059103229,717,717,717,717,0
20231120,170900,2059103229,717,717,717,717,0
20231120,170800,2059103229,717,717,717,717,0
20231120,170700,2059103229,717,717,717,717,0
20231120,170600,2059103229,717,717,717,717,0
20231120,170500,2059103229,717,717,717,717,0
20231120,170400,2059103229,717,717,717,717,0
20231120,170300,2059103229,717,717,717,717,0
20231120,170200,2059103229,717,717,717,717,0
20231120,170100,2059103229,717,717,717,717,0
20231120,170000,2059103229,717,717,717,717,0
20231120,165900,2059103229,717,717,717,717,0
20231120,165800,2059103229,717,717,717,717,0
20231120,165700,2059103229,717,717,717,717,0
20231120,165600,2059103229,717,717,717,717,0
20231120,165500,2059103229,717,717,717,717,0
20231120,165400,2059103229,717,717,717,717,0
20231120,165300,2059103229,717,717,717,717,0
20231120,165200,2059103229,717,717,717,717,0
20231120,165100,2059103229,717,717,717,717,0
20231120,165000,2059103229,717,717,717,717,0
20231120,164900,2059103229,717,717,717,717,0
20231120,164800,2059103229,717,717,717,717,16560
20231120,164700,2059103229,717,717,717,717,0
20231120,164600,2059103229,717,717,717,717,0
20231120,164500,2059103229,717,717,717,717,0
20231120,164400,2059103229,717,717,717,717,0
20231120,164300,2059103229,717,717,717,717,0
20231120,164200,2059103229,717,717,717,717,0
20231120,164100,2059103229,717,717,717,717,0
20231120,164000,2059103229,717,717,717,717,0
20231120,163900,2059103229,717,717,717,717,0
20231120,163800,2059103229,717,717,717,717,0
20231120,163700,2059103229,717,717,717,717,0
20231120,163600,2059103229,717,717,717,717,0
20231120,163500,2059103229,717,717,717,717,0
20231120,163400,2059103229,717,717,717,717,0
20231120,163300,2059103229,717,717,717,717,0
20231120,163200,2059103229,717,717,717,717,0
20231120,163100,2059103229,717,717,717,717,0
20231120,163000,2059103229,717,717,717,717,0
20231120,162900,2059103229,717,717,717,717,0
20231120,162800,2059103229,717,717,717,717,0
20231120,162700,2059103229,717,717,717,717,0
20231120,162600,2059103229,717,717,717,717,0
20231120,162500,2059103229,717,717,717,717,0
20231120,162400,2059103229,717,717,717,717,0
20231120,162300,2059103229,717,717,717,717,0
20231120,162200,2059103229,717,717,717,717,0
20231120,162100,2059103229,717,717,717,717,0
20231120,162000,2059103229,717,717,717,717,0
20231120,161900,2059103229,717,717,717,717,0
20231120,161800,2059103229,717,717,717,717,16560
20231120,161700,2059103229,717,717,717,717,0
20231120,161600,2059103229,717,717,717,717,0
20231120,161500,2059103229,717,717,717,717,0
20231120,161400,2059103229,717,717,717,717,0
20231120,161300,2059103229,717,717,717,717,0
20231120,161200,2059103229,717,717,717,717,0
20231120,161100,2059103229,717,717,717,717,0
20231120,161000,2059103229,717,717,717,717,0
20231120,160900,2059103229,717,717,717,717,0
20231120,160800,2059103229,717,717,717,717,0
20231120,160700,2059103229,717,717,717,717,0
20231120,160600,2059103229,717,717,717,717,0
20231120,160500,2059103229,717,717,717,717,0
20231120,160400,2059103229,717,717,717,717,0
20231120,160300,2059103229,717,717,717,717,0
20231120,160200,2059103229,717,717,717,717,0
20231120,160100,2059103229,717,717,717,717,0
20231120,160000,2059103229,717,717,717,717,0
20231120,155900,2059103229,717,717,717,717,0
20231120,155800,2059103229,717,717,717,717,0
20231120,155700,2059103229,717,717,717,717,0
20231120,155600,2059103229,717,717,717,717,0
20231120,155500,2059103229,717,717,717,717,0
20231120,155400,2059103229,717,717,717,717,0
20231120,155300,2059103229,717,717,717,717,0
20231120,155200,2059103229,717,717,717,717,0
20231120,155100,2059103229,717,717,717,717,0
20231120,155000,2059103229,717,717,717,717,0
20231120,154900,2059103229,717,717,717,717,0
20231120,154800,2059103229,717,717,717,717,16560
20231120,154700,2059103229,717,717,717,717,0
20231120,154600,2059103229,717,717,717,717,0
20231120,154500,2059103229,717,717,717,717,0
20231120,154400,2059103229,717,717,717,717,0
20231120,154300,2059103229,717,717,717,717,0
20231120,154200,2059103229,717,717,717,717,0
20231120,154100,2059103229,717,717,717,717,0
20231120,154000,2059103229,717,717,717,717,0
20231120,153900,2059103229,717,717,717,717,0
20231120,153800,2059103229,717,717,717,717,0
20231120,153700,2059103229,717,717,717,717,0
20231120,153600,2059103229,717,717,717,717,0
20231120,153500,2059103229,717,717,717,717,0
20231120,153400,2059103229,717,717,717,717,0
20231120,153300,2059103229,717,717,717,717,0
20231120,153200,2059103229,717,717,717,717,0
20231120,153100,2059103229,717,717,717,717,0
20231120,153000,2059103229,717,717,717,717,16560
20231120,152900,2047229709,700,700,700,700,0
20231120,152800,2047229709,700,700,700,700,0
20231120,152700,2047229709,700,700,700,700,0
20231120,152600,2047229709,700,700,700,700,0
20231120,152500,2047229709,700,700,700,700,0
20231120,152400,2047229709,700,700,700,700,0
20231120,152300,2047229709,700,700,700,700,0
20231120,152200,2047229709,700,700,700,700,0
20231120,152100,2047229709,700,700,700,700,0
20231120,152000,2047229709,700,700,700,700,0
20231120,151900,2047229709,700,704,704,700,6427
20231120,151800,2042716835,704,701,704,701,10147
20231120,151700,2035585367,702,702,702,702,12
20231120,151600,2035576943,700,700,700,700,323
20231120,151500,2035350843,702,699,702,699,3731
20231120,151400,2032742841,702,702,702,702,275
20231120,151300,2032549791,702,702,702,697,6021
20231120,151200,2028328535,700,698,700,696,3571
20231120,151100,2025832830,698,698,699,698,819
20231120,151000,2025261148,699,698,700,698,8082
20231120,150900,2019619758,698,692,698,690,7003
20231120,150800,2014755472,692,699,702,690,37272
20231120,150700,1988981377,700,702,702,700,10233
20231120,150600,1981802533,701,701,701,701,798
20231120,150500,1981243135,702,704,704,702,1164
20231120,150400,1980423697,704,704,704,704,1838
20231120,150300,1979129745,703,700,704,700,1301
20231120,150200,1978218738,700,701,701,700,9311
20231120,150100,1971700709,700,700,700,700,660
20231120,150000,1971238709,699,702,704,699,4799
20231120,145900,1967876842,704,703,704,703,2000
20231120,145800,1966470841,703,702,703,700,2907
20231120,145700,1964432995,705,705,705,705,1
20231120,145600,1964432290,701,703,705,701,5038
20231120,145500,1960899207,701,707,707,701,19062
20231120,145400,1947480762,707,707,707,707,581
20231120,145300,1947069995,706,707,707,706,160
20231120,145200,1946956882,707,708,708,706,3140
20231120,145100,1944738219,709,709,709,709,2
20231120,145000,1944736801,706,707,707,706,3239
20231120,144900,1942447063,709,709,709,709,315
20231120,144800,1942223728,706,706,706,706,1
20231120,144700,1942223022,710,710,710,710,1
20231120,144600,1942222312,706,710,712,706,23148
20231120,144500,1925841284,713,714,714,713,1153
20231120,144400,1925019194,713,713,713,713,332
20231120,144300,1924782478,714,711,714,708,9378
20231120,144200,1918128005,714,714,714,713,1235
20231120,144100,1917247416,714,714,714,714,3
20231120,144000,1917245274,715,710,715,710,272
20231120,143900,1917051875,709,711,711,708,10158
20231120,143800,1909848427,709,711,711,709,2108
20231120,143700,1908351913,711,712,712,711,964
20231120,143600,1907666094,712,712,712,712,0
20231120,143500,1907666094,712,711,712,710,400
20231120,143400,1907381660,709,709,709,709,340
20231120,143300,1907140600,709,712,712,709,6656
20231120,143200,1902413339,712,712,712,711,3496
20231120,143100,1899924189,712,712,713,712,3809
20231120,143000,1897211181,711,712,712,711,123
20231120,142900,1897123635,712,712,713,712,116
20231120,142800,1897040978,712,713,713,711,4031
20231120,142700,1894173559,713,715,715,713,311
20231120,142600,1893951524,715,715,715,715,1593
20231120,142500,1892812529,715,711,715,711,702
20231120,142400,1892313403,711,711,711,711,2271
20231120,142300,1890698722,711,711,711,711,329
20231120,142200,1890464803,711,711,711,711,2248
20231120,142100,1888866475,711,715,715,710,4152
20231120,142000,1885912842,715,712,715,711,407
20231120,141900,1885623239,711,711,712,711,320
20231120,141800,1885395563,711,715,715,711,12
20231120,141700,1885386987,711,713,715,711,4648
20231120,141600,1882082161,713,715,715,712,9145
20231120,141500,1875567584,715,715,716,712,4465
20231120,141400,1872383563,715,715,715,715,2678
20231120,141300,1870468793,715,715,715,715,153
20231120,141200,1870359398,715,715,715,714,195
20231120,141100,1870219983,715,716,716,715,873
20231120,141000,1869595192,715,714,715,714,3619
20231120,140900,1867009488,714,715,715,714,2388
20231120,140800,1865303656,715,717,717,715,1306
20231120,140700,1864369424,717,717,717,717,93
20231120,140600,1864302743,718,718,718,718,93
20231120,140500,1864235969,718,718,718,718,92
20231120,140400,1864169913,718,716,718,716,1308
20231120,140300,1863232109,716,716,717,715,2940
20231120,140200,1861125015,716,717,717,716,2195
20231120,140100,1859551348,715,714,715,714,870
20231120,140000,1858929567,714,714,715,714,1107
20231120,135900,1858139168,714,714,715,714,2609
20231120,135800,1856274470,713,716,716,713,10165
20231120,135700,1849017649,716,713,716,713,54
20231120,135600,1848978988,713,713,713,713,0
20231120,135500,1848978988,713,716,716,713,12
20231120,135400,1848970402,716,716,716,712,15151
20231120,135300,1838171702,716,718,718,716,2221
20231120,135200,1836577084,716,716,718,716,4109
20231120,135100,1833629824,716,716,718,716,5093
20231120,135000,1829981436,719,720,720,719,1643
20231120,134900,1828798477,720,720,720,720,7900
20231120,134800,1823110477,720,719,720,715,6775
20231120,134700,1818247201,719,718,720,715,9392
20231120,134600,1811516964,719,714,721,714,26575
20231120,134500,1792471172,714,713,714,710,1503
20231120,134400,1791399541,713,710,713,710,51
20231120,134300,1791363328,708,712,714,708,11766
20231120,134200,1783005937,713,714,714,710,2870
20231120,134100,1780958142,714,713,714,711,1104
20231120,134000,1780169919,713,712,714,712,2880
20231120,133900,1778115575,712,712,712,712,380
20231120,133800,1777845015,712,713,713,712,4589
20231120,133700,1774573240,713,713,713,713,510
20231120,133600,1774209610,713,713,713,709,52
20231120,133500,1774172654,708,708,708,708,5839
20231120,133400,1770038642,708,708,708,708,21
20231120,133300,1770023774,707,713,713,707,2100
20231120,133200,1768537866,708,707,708,707,7966
20231120,133100,1762902793,707,711,711,707,15101
20231120,133000,1752209623,712,714,714,712,1314
20231120,132900,1751272039,714,714,714,713,3050
20231120,132800,1749094578,714,713,714,713,689
20231120,132700,1748603316,714,714,714,714,300
20231120,132600,1748389116,713,713,713,713,840
20231120,132500,1747790196,713,713,715,713,2796
20231120,132400,1745793173,712,712,712,712,950
20231120,132300,1745116773,713,713,713,713,997
20231120,132200,1744405912,713,715,715,713,2078
20231120,132100,1742920648,715,714,715,711,4995
20231120,132000,1739349794,714,715,715,708,3180
20231120,131900,1737091474,715,715,715,714,2998
20231120,131800,1734947915,715,714,718,712,11963
20231120,131700,1726380687,714,714,714,714,1728
20231120,131600,1725146895,714,714,714,714,49
20231120,131500,1725111909,715,713,715,711,12971
20231120,131400,1715862987,713,713,713,711,124
20231120,131300,1715774715,713,710,713,709,1606
20231120,131200,1714633553,710,708,710,708,819
20231120,131100,1714053015,706,707,708,706,10758
20231120,131000,1706438271,705,706,707,705,1889
20231120,130900,1705106381,706,706,706,706,2
20231120,130800,1705104969,705,705,705,705,861
20231120,130700,1704497964,706,706,706,706,3
20231120,130600,1704495846,706,706,706,706,24
20231120,130500,1704478902,706,705,706,705,33
20231120,130400,1704455632,705,706,706,705,1417
20231120,130300,1703455231,706,706,706,706,161
20231120,130200,1703341565,707,708,708,707,246
20231120,130100,1703167617,703,707,707,703,10000
20231120,130000,1696128072,707,706,707,706,474
20231120,125900,1695792983,706,705,706,705,1446
20231120,125800,1694773185,705,705,707,705,979
20231120,125700,1694082880,705,705,705,705,4171
20231120,125600,1691142325,706,707,707,706,5813
20231120,125500,1687036199,707,710,710,707,7672
20231120,125400,1681609525,710,708,710,708,10144
20231120,125300,1674421419,708,707,708,707,424
20231120,125200,1674121300,708,709,709,707,9006
20231120,125100,1667745438,708,708,708,708,500
20231120,125000,1667391438,709,708,709,708,12
20231120,124900,1667382939,708,708,708,708,0
20231120,124800,1667382939,708,708,708,708,2484
20231120,124700,1665624267,708,708,708,707,1520
20231120,124600,1664549493,708,710,710,707,10200
20231120,124500,1657328185,711,712,712,711,1992
20231120,124400,1655911803,714,713,715,713,17603
20231120,124300,1643340171,714,717,717,714,22169
20231120,124200,1627482810,717,716,718,713,13219
20231120,124100,1618025121,716,714,717,713,38653
20231120,124000,1590374730,713,710,713,710,12301
20231120,123900,1581629309,709,710,710,709,2352
20231120,123800,1579961553,710,708,710,707,5278
20231120,123700,1576224752,707,707,707,706,2337
20231120,123600,1574573090,707,707,707,704,3136
20231120,123500,1572358682,707,708,709,706,6813
20231120,123400,1567537006,708,709,709,708,2703
20231120,123300,1565622888,709,712,712,709,9193
20231120,123200,1559081965,711,709,711,706,13822
20231120,123100,1549269412,709,709,709,709,2471
20231120,123000,1547517473,709,704,709,704,8096
20231120,122900,1541807070,704,704,704,704,11
20231120,122800,1541799326,704,708,708,704,26735
20231120,122700,1522956223,708,705,708,705,5532
20231120,122600,1519049512,704,702,704,702,2120
20231120,122500,1517558560,702,699,702,699,6610
20231120,122400,1512919562,699,698,699,698,101
20231120,122300,1512849063,698,697,698,697,461
20231120,122200,1512527337,697,697,697,697,2639
20231120,122100,1510687954,696,696,696,696,1707
20231120,122000,1509499882,691,694,697,691,4724
20231120,121900,1506231205,692,692,692,692,0
20231120,121800,1506231205,692,695,695,692,11486
20231120,121700,1498271892,695,695,696,695,1044
20231120,121600,1497546194,695,698,698,695,1259
20231120,121500,1496670321,696,696,696,696,2
20231120,121400,1496668929,698,698,698,698,5000
20231120,121300,1493178929,698,697,698,697,50
20231120,121200,1493144034,697,698,698,697,5247
20231120,121100,1489482121,698,699,699,698,284
20231120,121000,1489283615,699,703,704,699,5960
20231120,120900,1485109148,703,700,703,700,5429
20231120,120800,1481293886,699,701,701,698,1091
20231120,120700,1480530588,701,701,701,700,398
20231120,120600,1480251930,697,701,702,697,5005
20231120,120500,1476738447,701,698,701,698,8140
20231120,120400,1471043161,696,696,696,696,2150
20231120,120300,1469546761,696,696,696,696,85
20231120,120200,1469487601,696,698,698,696,3230
20231120,120100,1467239455,697,699,699,697,206
20231120,120000,1467095865,699,696,699,696,17777
20231120,115900,1454714870,696,694,696,694,2363
20231120,115800,1453070952,696,696,696,696,0
20231120,115700,1453070952,696,696,696,694,928
20231120,115600,1452425518,696,696,696,695,1545
20231120,115500,1451351041,696,695,696,695,899
20231120,115400,1450726086,695,694,695,694,450
20231120,115300,1450413548,694,694,694,694,288
20231120,115200,1450213676,695,695,695,695,463
20231120,115100,1449891891,695,694,695,694,714
20231120,115000,1449395875,695,695,695,695,0
20231120,114900,1449395875,695,694,695,694,310
20231120,114800,1449180725,694,693,694,693,1511
20231120,114700,1448132102,693,693,693,693,502
20231120,114600,1447784216,693,692,693,692,2001
20231120,114500,1446397533,689,689,689,689,280
20231120,114400,1446204613,689,689,689,689,0
20231120,114300,1446204613,689,689,689,689,52
20231120,114200,1446168785,689,695,696,689,2780
20231120,114100,1444239658,696,688,697,686,7993
20231120,114000,1438724041,691,691,691,691,1
20231120,113900,1438723350,688,688,688,687,2310
20231120,113800,1437134085,693,693,693,693,0
20231120,113700,1437134085,693,693,693,693,10
20231120,113600,1437127155,692,688,692,688,1253
20231120,113500,1436261091,688,688,688,688,627
20231120,113400,1435829715,688,688,688,688,2260
20231120,113300,1434274835,690,690,690,690,50
20231120,113200,1434240335,690,689,690,687,6211
20231120,113100,1429966347,690,690,695,690,3567
20231120,113000,1427504812,690,695,695,690,10029
20231120,112900,1420575107,695,695,695,695,2
20231120,112800,1420573717,695,692,695,692,8872
20231120,112700,1414407906,692,691,692,691,502
20231120,112600,1414060874,691,691,691,691,227
20231120,112500,1413904017,690,690,690,690,30
20231120,112400,1413883317,691,691,691,691,10
20231120,112300,1413876407,691,691,691,691,106
20231120,112200,1413803161,692,692,692,692,3029
20231120,112100,1411707093,690,690,690,690,159
20231120,112000,1411597383,689,690,690,689,2066
20231120,111900,1410172068,690,691,691,690,866
20231120,111800,1409574524,690,691,691,690,536
20231120,111700,1409204683,691,691,691,690,2461
20231120,111600,1407505186,691,692,692,691,2931
20231120,111500,1405477155,692,692,692,692,780
20231120,111400,1404937395,692,692,693,691,2555
20231120,111300,1403169384,690,689,690,689,3681
20231120,111200,1400630725,689,688,689,688,265
20231120,111100,1400448231,688,687,688,687,1100
20231120,111000,1399691989,686,686,686,686,901
20231120,110900,1399073903,686,685,686,685,10433
20231120,110800,1391919968,686,683,687,683,1939
20231120,110700,1390592589,681,683,683,680,35878
20231120,110600,1366166160,682,684,684,682,6675
20231120,110500,1361608622,684,686,686,684,10327
20231120,110400,1354535903,687,687,687,687,4953
20231120,110300,1351133192,687,688,688,687,1610
20231120,110200,1350026604,688,687,689,686,5216
20231120,110100,1346446883,689,688,689,687,2310
20231120,110000,1344858349,688,690,690,688,1022
20231120,105900,1344155105,690,690,690,690,1738
20231120,105800,1342955885,692,691,692,688,3866
20231120,105700,1340287746,692,694,694,692,1338
20231120,105600,1339361544,694,692,694,692,736
20231120,105500,1338851894,692,692,692,692,0
20231120,105400,1338851894,692,692,692,692,17
20231120,105300,1338840130,693,693,693,693,2750
20231120,105200,1336934380,694,694,694,694,994
20231120,105100,1336244544,693,693,693,693,1494
20231120,105000,1335209202,693,693,693,693,451
20231120,104900,1334896659,696,687,696,687,2050
20231120,104800,1333477860,687,689,689,687,9286
20231120,104700,1327089653,689,688,689,688,5919
20231120,104600,1323012818,688,688,691,688,6907
20231120,104500,1318257612,688,688,691,687,1947
20231120,104400,1316918074,688,691,691,688,25293
20231120,104300,1299492861,692,693,693,692,2457
20231120,104200,1297792593,693,694,694,693,740
20231120,104100,1297279707,693,696,696,693,2282
20231120,104000,1295692600,699,699,699,699,400
20231120,103900,1295413000,694,694,695,694,22016
20231120,103800,1280131208,692,696,696,692,198
20231120,103700,1279994124,692,694,696,692,462
20231120,103600,1279674413,692,693,693,692,4472
20231120,103500,1276576368,693,694,696,692,5464
20231120,103400,1272789714,695,700,700,695,6918
20231120,103300,1267979844,697,694,700,694,6908
20231120,103200,1263180772,695,699,700,695,38524
20231120,103100,1236300135,700,703,703,700,7105
20231120,103000,1231322154,702,704,704,702,8406
20231120,102900,1225420140,703,703,703,702,645
20231120,102800,1224966833,701,703,703,701,905
20231120,102700,1224331986,701,703,704,701,2620
20231120,102600,1222494571,703,703,703,703,719
20231120,102500,1221989114,703,702,703,700,6230
20231120,102400,1217625686,704,704,704,702,3236
20231120,102300,1215350244,704,707,707,704,1356
20231120,102200,1214394962,705,704,705,703,915
20231120,102100,1213750638,701,703,704,700,19640
20231120,102000,1199986538,703,706,706,703,3753
20231120,101900,1197342373,706,707,709,706,11867
20231120,101800,1188951774,707,706,707,705,12741
20231120,101700,1179952699,706,705,706,705,13018
20231120,101600,1170769299,706,710,710,706,15652
20231120,101500,1159686879,710,710,713,709,23458
20231120,101400,1143048911,711,711,711,710,13909
20231120,101300,1133163967,711,714,715,710,5925
20231120,101200,1128950633,715,717,717,710,96969
20231120,101100,1059841635,717,721,721,717,19422
20231120,101000,1045871937,721,727,728,721,5638
20231120,100900,1041785896,727,723,728,723,21138
20231120,100800,1026465015,723,722,723,721,8725
20231120,100700,1020158681,721,715,724,715,21816
20231120,100600,1004460443,715,721,721,713,53882
20231120,100500,965824396,722,730,730,722,38708
20231120,100400,937768705,730,721,732,720,116698
20231120,100300,852793305,721,718,730,718,107895
20231120,100200,774574884,718,718,718,718,6647
20231120,100100,769802338,718,718,719,717,4762
20231120,100000,766384218,717,715,718,715,4515
20231120,095900,763147981,715,712,718,712,5166
20231120,095800,759448025,712,713,716,712,8271
20231120,095700,753550508,713,717,717,713,2900
20231120,095600,751473509,717,715,717,715,2625
20231120,095500,749594262,715,711,715,710,8892
20231120,095400,743263283,710,713,713,710,8401
20231120,095300,737290242,709,710,713,706,7885
20231120,095200,731705453,710,714,715,710,791
20231120,095100,731142043,714,714,715,714,1480
20231120,095000,730085320,715,718,719,714,14160
20231120,094900,719943479,718,720,722,717,24786
20231120,094800,702139008,723,722,724,719,28941
20231120,094700,681243710,722,718,723,717,40420
20231120,094600,652131229,719,712,719,712,39753
20231120,094500,623678678,712,712,712,712,1097
20231120,094400,622897614,711,712,712,711,274
20231120,094300,622702753,711,712,712,711,10700
20231120,094200,615094353,712,711,712,711,3733
20231120,094100,612439184,711,708,712,707,16379
20231120,094000,600808596,709,711,712,708,3003
20231120,093900,598675464,712,708,712,708,7277
20231120,093800,593499628,710,709,710,707,1089
20231120,093700,592726912,709,710,710,706,1166
20231120,093600,591903347,706,710,712,706,3123
20231120,093500,589691872,710,711,712,708,5563
20231120,093400,585735000,712,710,713,710,4222
20231120,093300,582729723,710,709,710,709,2216
20231120,093200,581158576,709,709,709,709,10008
20231120,093100,574062904,706,706,709,706,3727
20231120,093000,571431497,709,705,709,705,460
20231120,092900,571107193,705,708,708,705,5902
20231120,092800,566944589,707,708,708,707,2463
20231120,092700,565201945,708,708,708,707,3128
20231120,092600,562988023,708,708,709,708,7161
20231120,092500,557914953,708,706,708,706,7827
20231120,092400,552382928,706,709,709,706,4345
20231120,092300,549306855,709,709,710,708,13307
20231120,092200,539873455,710,712,713,710,8359
20231120,092100,533928547,711,708,715,708,38413
20231120,092000,506589458,705,705,708,705,8725
20231120,091900,500420851,707,708,708,706,7372
20231120,091800,495208691,709,709,709,706,7186
20231120,091700,490126580,706,711,711,706,6425
20231120,091600,485574765,712,708,712,707,20647
20231120,091500,470938894,709,708,711,708,25492
20231120,091400,452854002,707,707,707,705,6243
20231120,091300,448445688,707,711,711,707,9363
20231120,091200,441803879,711,705,712,705,24242
20231120,091100,424591932,705,711,712,705,19716
20231120,091000,410622561,712,712,714,708,23717
20231120,090900,393741006,712,698,714,698,53407
20231120,090800,355938675,697,700,701,697,18300
20231120,090700,343173544,698,700,701,695,18243
20231120,090600,330470270,700,703,707,696,45695
20231120,090500,298325077,705,708,708,696,81246
20231120,090400,241242914,702,692,717,691,160651
20231120,090300,127579939,695,680,696,678,51940
20231120,090200,91828622,683,678,683,676,15432
20231120,090100,81348223,677,681,685,677,10190
20231120,090000,74410504,685,680,685,679,105135