stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,184800,663770394,697,697,697,697,16902
20231121,184700,663770394,697,697,697,697,0
20231121,184600,663770394,697,697,697,697,0
20231121,184500,663770394,697,697,697,697,0
20231121,184400,663770394,697,697,697,697,0
20231121,184300,663770394,697,697,697,697,0
20231121,184200,663770394,697,697,697,697,0
20231121,184100,663770394,697,697,697,697,0
20231121,184000,663770394,697,697,697,697,0
20231121,183900,663770394,697,697,697,697,0
20231121,183800,663770394,697,697,697,697,0
20231121,183700,663770394,697,697,697,697,0
20231121,183600,663770394,697,697,697,697,0
20231121,183500,663770394,697,697,697,697,0
20231121,183400,663770394,697,697,697,697,0
20231121,183300,663770394,697,697,697,697,0
20231121,183200,663770394,697,697,697,697,0
20231121,183100,663770394,697,697,697,697,0
20231121,183000,663770394,697,697,697,697,0
20231121,182900,663770394,697,697,697,697,0
20231121,182800,663770394,697,697,697,697,0
20231121,182700,663770394,697,697,697,697,0
20231121,182600,663770394,697,697,697,697,0
20231121,182500,663770394,697,697,697,697,0
20231121,182400,663770394,697,697,697,697,0
20231121,182300,663770394,697,697,697,697,0
20231121,182200,663770394,697,697,697,697,0
20231121,182100,663770394,697,697,697,697,0
20231121,182000,663770394,697,697,697,697,0
20231121,181900,663770394,697,697,697,697,0
20231121,181800,663770394,697,697,697,697,16902
20231121,181700,663770394,697,697,697,697,0
20231121,181600,663770394,697,697,697,697,0
20231121,181500,663770394,697,697,697,697,0
20231121,181400,663770394,697,697,697,697,0
20231121,181300,663770394,697,697,697,697,0
20231121,181200,663770394,697,697,697,697,0
20231121,181100,663770394,697,697,697,697,0
20231121,181000,663770394,697,697,697,697,0
20231121,180900,663770394,697,697,697,697,0
20231121,180800,663770394,697,697,697,697,0
20231121,180700,663770394,697,697,697,697,0
20231121,180600,663770394,697,697,697,697,0
20231121,180500,663770394,697,697,697,697,0
20231121,180400,663770394,697,697,697,697,0
20231121,180300,663770394,697,697,697,697,0
20231121,180200,663770394,697,697,697,697,0
20231121,180100,663770394,697,697,697,697,0
20231121,180000,663770394,697,697,697,697,0
20231121,175900,663770394,697,697,697,697,0
20231121,175800,663770394,697,697,697,697,0
20231121,175700,663770394,697,697,697,697,0
20231121,175600,663770394,697,697,697,697,0
20231121,175500,663770394,697,697,697,697,0
20231121,175400,663770394,697,697,697,697,0
20231121,175300,663770394,697,697,697,697,0
20231121,175200,663770394,697,697,697,697,0
20231121,175100,663770394,697,697,697,697,0
20231121,175000,663770394,697,697,697,697,0
20231121,174900,663770394,697,697,697,697,0
20231121,174800,663770394,697,697,697,697,16902
20231121,174700,663770394,697,697,697,697,0
20231121,174600,663770394,697,697,697,697,0
20231121,174500,663770394,697,697,697,697,0
20231121,174400,663770394,697,697,697,697,0
20231121,174300,663770394,697,697,697,697,0
20231121,174200,663770394,697,697,697,697,0
20231121,174100,663770394,697,697,697,697,0
20231121,174000,663770394,697,697,697,697,0
20231121,173900,663770394,697,697,697,697,0
20231121,173800,663770394,697,697,697,697,0
20231121,173700,663770394,697,697,697,697,0
20231121,173600,663770394,697,697,697,697,0
20231121,173500,663770394,697,697,697,697,0
20231121,173400,663770394,697,697,697,697,0
20231121,173300,663770394,697,697,697,697,0
20231121,173200,663770394,697,697,697,697,0
20231121,173100,663770394,697,697,697,697,0
20231121,173000,663770394,697,697,697,697,0
20231121,172900,663770394,697,697,697,697,0
20231121,172800,663770394,697,697,697,697,0
20231121,172700,663770394,697,697,697,697,0
20231121,172600,663770394,697,697,697,697,0
20231121,172500,663770394,697,697,697,697,0
20231121,172400,663770394,697,697,697,697,0
20231121,172300,663770394,697,697,697,697,0
20231121,172200,663770394,697,697,697,697,0
20231121,172100,663770394,697,697,697,697,0
20231121,172000,663770394,697,697,697,697,0
20231121,171900,663770394,697,697,697,697,0
20231121,171800,663770394,697,697,697,697,16902
20231121,171700,663770394,697,697,697,697,0
20231121,171600,663770394,697,697,697,697,0
20231121,171500,663770394,697,697,697,697,0
20231121,171400,663770394,697,697,697,697,0
20231121,171300,663770394,697,697,697,697,0
20231121,171200,663770394,697,697,697,697,0
20231121,171100,663770394,697,697,697,697,0
20231121,171000,663770394,697,697,697,697,0
20231121,170900,663770394,697,697,697,697,0
20231121,170800,663770394,697,697,697,697,0
20231121,170700,663770394,697,697,697,697,0
20231121,170600,663770394,697,697,697,697,0
20231121,170500,663770394,697,697,697,697,0
20231121,170400,663770394,697,697,697,697,0
20231121,170300,663770394,697,697,697,697,0
20231121,170200,663770394,697,697,697,697,0
20231121,170100,663770394,697,697,697,697,0
20231121,170000,663770394,697,697,697,697,0
20231121,165900,663770394,697,697,697,697,0
20231121,165800,663770394,697,697,697,697,0
20231121,165700,663770394,697,697,697,697,0
20231121,165600,663770394,697,697,697,697,0
20231121,165500,663770394,697,697,697,697,0
20231121,165400,663770394,697,697,697,697,0
20231121,165300,663770394,697,697,697,697,0
20231121,165200,663770394,697,697,697,697,0
20231121,165100,663770394,697,697,697,697,0
20231121,165000,663770394,697,697,697,697,0
20231121,164900,663770394,697,697,697,697,0
20231121,164800,663770394,697,697,697,697,16902
20231121,164700,663770394,697,697,697,697,0
20231121,164600,663770394,697,697,697,697,0
20231121,164500,663770394,697,697,697,697,0
20231121,164400,663770394,697,697,697,697,0
20231121,164300,663770394,697,697,697,697,0
20231121,164200,663770394,697,697,697,697,0
20231121,164100,663770394,697,697,697,697,0
20231121,164000,663770394,697,697,697,697,0
20231121,163900,663770394,697,697,697,697,0
20231121,163800,663770394,697,697,697,697,0
20231121,163700,663770394,697,697,697,697,0
20231121,163600,663770394,697,697,697,697,0
20231121,163500,663770394,697,697,697,697,0
20231121,163400,663770394,697,697,697,697,0
20231121,163300,663770394,697,697,697,697,0
20231121,163200,663770394,697,697,697,697,0
20231121,163100,663770394,697,697,697,697,0
20231121,163000,663770394,697,697,697,697,0
20231121,162900,663770394,697,697,697,697,0
20231121,162800,663770394,697,697,697,697,0
20231121,162700,663770394,697,697,697,697,0
20231121,162600,663770394,697,697,697,697,0
20231121,162500,663770394,697,697,697,697,0
20231121,162400,663770394,697,697,697,697,0
20231121,162300,663770394,697,697,697,697,0
20231121,162200,663770394,697,697,697,697,0
20231121,162100,663770394,697,697,697,697,0
20231121,162000,663770394,697,697,697,697,0
20231121,161900,663770394,697,697,697,697,0
20231121,161800,663770394,697,697,697,697,16902
20231121,161700,663770394,697,697,697,697,0
20231121,161600,663770394,697,697,697,697,0
20231121,161500,663770394,697,697,697,697,0
20231121,161400,663770394,697,697,697,697,0
20231121,161300,663770394,697,697,697,697,0
20231121,161200,663770394,697,697,697,697,0
20231121,161100,663770394,697,697,697,697,0
20231121,161000,663770394,697,697,697,697,0
20231121,160900,663770394,697,697,697,697,0
20231121,160800,663770394,697,697,697,697,0
20231121,160700,663770394,697,697,697,697,0
20231121,160600,663770394,697,697,697,697,0
20231121,160500,663770394,697,697,697,697,0
20231121,160400,663770394,697,697,697,697,0
20231121,160300,663770394,697,697,697,697,0
20231121,160200,663770394,697,697,697,697,0
20231121,160100,663770394,697,697,697,697,0
20231121,160000,663770394,697,697,697,697,0
20231121,155900,663770394,697,697,697,697,0
20231121,155800,663770394,697,697,697,697,0
20231121,155700,663770394,697,697,697,697,0
20231121,155600,663770394,697,697,697,697,0
20231121,155500,663770394,697,697,697,697,0
20231121,155400,663770394,697,697,697,697,0
20231121,155300,663770394,697,697,697,697,0
20231121,155200,663770394,697,697,697,697,0
20231121,155100,663770394,697,697,697,697,0
20231121,155000,663770394,697,697,697,697,0
20231121,154900,663770394,697,697,697,697,0
20231121,154800,663770394,697,697,697,697,16902
20231121,154700,663770394,697,697,697,697,0
20231121,154600,663770394,697,697,697,697,0
20231121,154500,663770394,697,697,697,697,0
20231121,154400,663770394,697,697,697,697,0
20231121,154300,663770394,697,697,697,697,0
20231121,154200,663770394,697,697,697,697,0
20231121,154100,663770394,697,697,697,697,0
20231121,154000,663770394,697,697,697,697,0
20231121,153900,663770394,697,697,697,697,0
20231121,153800,663770394,697,697,697,697,0
20231121,153700,663770394,697,697,697,697,0
20231121,153600,663770394,697,697,697,697,0
20231121,153500,663770394,697,697,697,697,0
20231121,153400,663770394,697,697,697,697,0
20231121,153300,663770394,697,697,697,697,0
20231121,153200,663770394,697,697,697,697,0
20231121,153100,663770394,697,697,697,697,0
20231121,153000,663770394,697,697,697,697,16902
20231121,152900,651989700,695,695,695,695,0
20231121,152800,651989700,695,695,695,695,0
20231121,152700,651989700,695,695,695,695,0
20231121,152600,651989700,695,695,695,695,0
20231121,152500,651989700,695,695,695,695,0
20231121,152400,651989700,695,695,695,695,0
20231121,152300,651989700,695,695,695,695,0
20231121,152200,651989700,695,695,695,695,0
20231121,152100,651989700,695,695,695,695,0
20231121,152000,651989700,695,695,695,695,0
20231121,151900,651989700,695,696,696,695,3849
20231121,151800,649313674,695,695,695,695,204
20231121,151700,649171894,695,695,695,694,3348
20231121,151600,646847062,695,695,695,695,582
20231121,151500,646442572,696,696,696,696,505
20231121,151400,646091092,696,695,696,695,1750
20231121,151300,644874838,695,697,697,695,5669
20231121,151200,640933499,697,697,697,697,13
20231121,151100,640924438,698,698,698,696,3
20231121,151000,640922346,696,696,696,696,347
20231121,150900,640680834,695,696,696,695,1799
20231121,150800,639430222,696,697,698,695,7682
20231121,150700,634083457,697,697,697,697,299
20231121,150600,633875054,697,698,698,697,7292
20231121,150500,628792071,698,697,698,697,595
20231121,150400,628376815,698,698,698,698,1259
20231121,150300,627498033,699,699,699,699,226
20231121,150200,627340059,699,698,699,698,275
20231121,150100,627148108,698,696,699,696,1834
20231121,150000,625869498,699,697,699,697,1000
20231121,145900,625171227,697,697,697,697,1015
20231121,145800,624463772,697,697,697,697,1
20231121,145700,624463075,697,697,697,697,1
20231121,145600,624462378,696,696,696,696,0
20231121,145500,624462378,696,697,697,696,7500
20231121,145400,619238013,697,697,697,697,140
20231121,145300,619140433,696,696,696,696,0
20231121,145200,619140433,696,696,696,696,194
20231121,145100,619005409,696,696,696,696,3
20231121,145000,619003321,696,695,696,695,1765
20231121,144900,617776645,695,695,695,695,5121
20231121,144800,614217550,694,695,695,694,2660
20231121,144700,612369935,695,695,696,695,2365
20231121,144600,610726227,696,696,696,696,1
20231121,144500,610725531,695,695,695,695,2584
20231121,144400,608929651,694,694,694,694,17
20231121,144300,608917853,694,697,697,694,376
20231121,144200,608656906,694,695,696,694,934
20231121,144100,608008277,695,695,696,695,1569
20231121,144000,606917321,695,695,695,695,0
20231121,143900,606917321,695,697,697,695,3205
20231121,143800,604683442,697,694,697,694,641
20231121,143700,604238204,693,693,693,693,0
20231121,143600,604238204,693,693,693,693,7532
20231121,143500,599018528,693,693,693,693,19
20231121,143400,599005361,693,692,693,692,3030
20231121,143300,596907600,692,693,693,692,93
20231121,143200,596843243,693,693,693,693,2697
20231121,143100,594974222,693,696,696,693,9752
20231121,143000,588208458,697,695,697,695,731
20231121,142900,587699835,694,694,694,694,99
20231121,142800,587631129,694,694,694,694,5997
20231121,142700,583469211,694,695,695,694,3647
20231121,142600,580935639,696,695,696,695,556
20231121,142500,580549216,695,695,695,695,535
20231121,142400,580177391,695,696,696,695,14530
20231121,142300,570079040,696,696,696,696,2
20231121,142200,570077648,696,696,696,696,2002
20231121,142100,568684256,696,696,696,696,0
20231121,142000,568684256,696,695,697,695,5894
20231121,141900,564581031,695,695,695,695,1232
20231121,141800,563724791,695,696,696,695,9710
20231121,141700,556973872,696,696,696,696,0
20231121,141600,556973872,696,696,696,696,676
20231121,141500,556503376,696,697,697,696,1100
20231121,141400,555737676,697,697,697,697,0
20231121,141300,555737676,697,697,697,697,31
20231121,141200,555716069,696,696,696,696,93
20231121,141100,555651341,696,696,696,696,1917
20231121,141000,554317109,696,696,696,696,633
20231121,140900,553876541,695,695,695,695,3038
20231121,140800,551765131,696,696,696,696,0
20231121,140700,551765131,696,696,696,696,3711
20231121,140600,549182275,696,696,696,696,10
20231121,140500,549175315,696,696,696,696,159
20231121,140400,549064651,696,697,697,696,2604
20231121,140300,547250663,698,698,698,698,2839
20231121,140200,545269041,698,698,698,698,0
20231121,140100,545269041,698,699,699,698,222
20231121,140000,545114084,699,699,699,699,3
20231121,135900,545111987,698,699,699,698,995
20231121,135800,544416491,699,699,699,699,0
20231121,135700,544416491,699,699,699,699,1
20231121,135600,544415792,699,699,699,699,0
20231121,135500,544415792,699,700,700,699,270
20231121,135400,544226992,700,700,700,700,0
20231121,135300,544226992,700,700,700,700,100
20231121,135200,544156992,700,700,700,700,0
20231121,135100,544156992,700,700,700,700,100
20231121,135000,544086992,700,700,700,700,1468
20231121,134900,543059392,700,700,700,700,0
20231121,134800,543059392,700,700,700,700,3
20231121,134700,543057292,703,700,703,700,61
20231121,134600,543014412,703,703,703,703,2
20231121,134500,543013006,703,703,703,703,0
20231121,134400,543013006,703,703,703,703,0
20231121,134300,543013006,703,703,703,703,10
20231121,134200,543005976,700,700,700,700,8712
20231121,134100,536907576,700,701,701,700,2000
20231121,134000,535507425,701,701,701,701,1
20231121,133900,535506724,702,702,702,702,0
20231121,133800,535506724,702,702,702,702,0
20231121,133700,535506724,702,702,702,702,118
20231121,133600,535423888,703,703,703,703,0
20231121,133500,535423888,703,703,703,703,0
20231121,133400,535423888,703,703,703,703,1
20231121,133300,535423185,700,702,702,700,1458
20231121,133200,534402489,702,700,702,700,1559
20231121,133100,533310473,700,700,700,700,963
20231121,133000,532636373,700,700,700,700,1
20231121,132900,532635673,699,700,700,699,340
20231121,132800,532398000,700,700,700,700,780
20231121,132700,531852000,700,700,700,700,4625
20231121,132600,528614500,700,700,700,699,2243
20231121,132500,527044401,699,698,699,698,5
20231121,132400,527040907,698,698,698,698,0
20231121,132300,527040907,698,698,698,698,0
20231121,132200,527040907,698,698,698,698,120
20231121,132100,526957147,698,698,698,698,0
20231121,132000,526957147,698,698,698,698,0
20231121,131900,526957147,698,698,698,698,414
20231121,131800,526668175,700,700,700,700,3227
20231121,131700,524409275,700,700,700,698,1238
20231121,131600,523543951,700,699,700,699,511
20231121,131500,523186375,699,699,699,699,22
20231121,131400,523170997,697,698,698,697,2977
20231121,131300,521095509,698,698,698,698,0
20231121,131200,521095509,698,699,699,698,1019
20231121,131100,520384228,699,699,699,699,3670
20231121,131000,517818898,702,702,702,702,0
20231121,130900,517818898,702,698,702,698,102
20231121,130800,517747302,698,699,699,698,8200
20231121,130700,512023652,702,702,702,702,0
20231121,130600,512023652,702,702,702,702,801
20231121,130500,511461350,702,701,702,699,4702
20231121,130400,508174164,701,701,701,701,4303
20231121,130300,505157761,701,700,701,700,4822
20231121,130200,501782160,701,700,701,700,843
20231121,130100,501191225,700,700,700,700,23
20231121,130000,501175125,700,700,700,700,7
20231121,125900,501170225,700,700,700,700,14
20231121,125800,501160425,699,699,699,699,550
20231121,125700,500775975,696,699,699,696,13000
20231121,125600,491713260,700,700,700,700,1986
20231121,125500,490323060,703,703,703,703,0
20231121,125400,490323060,703,703,703,703,2500
20231121,125300,488565560,700,700,700,700,40
20231121,125200,488537560,700,700,700,700,4012
20231121,125100,485729160,703,703,703,703,0
20231121,125000,485729160,703,703,703,703,0
20231121,124900,485729160,703,701,703,701,2618
20231121,124800,483893926,700,700,700,700,113
20231121,124700,483814826,699,700,700,699,393
20231121,124600,483539927,700,700,700,700,250
20231121,124500,483364927,700,699,700,699,2146
20231121,124400,481864373,701,701,701,701,0
20231121,124300,481864373,701,703,703,700,12376
20231121,124200,473190515,703,703,703,703,5
20231121,124100,473187000,703,703,703,703,2000
20231121,124000,471781000,704,704,704,703,134
20231121,123900,471686684,704,704,704,704,0
20231121,123800,471686684,704,704,704,704,9
20231121,123700,471680348,702,703,703,702,5662
20231121,123600,467703916,705,705,705,705,50
20231121,123500,467668666,705,705,705,705,0
20231121,123400,467668666,705,705,705,705,0
20231121,123300,467668666,705,705,705,705,0
20231121,123200,467668666,705,705,705,705,1
20231121,123100,467667961,703,703,703,703,0
20231121,123000,467667961,703,703,703,703,0
20231121,122900,467667961,703,703,703,703,10
20231121,122800,467660931,703,703,703,703,0
20231121,122700,467660931,703,703,703,703,0
20231121,122600,467660931,703,703,703,703,0
20231121,122500,467660931,703,703,703,703,0
20231121,122400,467660931,703,703,703,703,0
20231121,122300,467660931,703,703,703,703,268
20231121,122200,467472527,704,704,704,704,709
20231121,122100,466973391,704,704,704,704,88
20231121,122000,466911439,704,703,704,703,169
20231121,121900,466792465,703,704,704,703,2
20231121,121800,466791058,704,704,704,704,1
20231121,121700,466790354,704,704,704,704,0
20231121,121600,466790354,704,704,704,704,600
20231121,121500,466367954,704,704,704,704,1
20231121,121400,466367250,702,705,705,702,4047
20231121,121300,463520313,705,703,705,703,221
20231121,121200,463364550,705,705,705,705,0
20231121,121100,463364550,705,705,705,705,0
20231121,121000,463364550,705,704,705,703,1001
20231121,120900,462660835,703,703,703,703,0
20231121,120800,462660835,703,703,703,703,7
20231121,120700,462655914,702,702,702,702,724
20231121,120600,462147666,702,702,702,702,0
20231121,120500,462147666,702,703,703,702,2500
20231121,120400,460391220,706,706,706,706,116
20231121,120300,460309324,706,706,706,706,1
20231121,120200,460308618,703,703,703,703,6601
20231121,120100,455668115,703,703,703,703,874
20231121,120000,455053693,702,702,702,701,2170
20231121,115900,453531103,701,705,705,701,6059
20231121,115800,449276926,705,705,705,705,50
20231121,115700,449241676,703,704,704,703,1161
20231121,115600,448425008,704,704,704,704,284
20231121,115500,448225072,704,706,706,704,4125
20231121,115400,445317589,706,706,706,706,11
20231121,115300,445309823,707,707,707,707,0
20231121,115200,445309823,707,707,707,707,300
20231121,115100,445097723,707,706,707,706,1216
20231121,115000,444239225,707,708,708,707,3592
20231121,114900,441698138,712,712,712,712,0
20231121,114800,441698138,712,712,712,712,0
20231121,114700,441698138,712,707,712,707,3006
20231121,114600,439572886,713,713,713,713,0
20231121,114500,439572886,713,713,713,713,700
20231121,114400,439073786,713,708,713,708,3651
20231121,114300,436486747,708,709,709,708,5604
20231121,114200,432513564,710,710,710,710,109
20231121,114100,432436174,710,710,710,710,728
20231121,114000,431919294,710,710,710,710,11
20231121,113900,431911484,710,710,710,710,17
20231121,113800,431899414,710,710,710,710,4982
20231121,113700,428362194,711,711,711,711,0
20231121,113600,428362194,711,711,712,710,3440
20231121,113500,425916388,711,711,712,711,1463
20231121,113400,424876176,712,711,712,711,32
20231121,113300,424853422,713,713,713,713,0
20231121,113200,424853422,713,713,713,712,2047
20231121,113100,423393925,713,713,713,713,344
20231121,113000,423148653,713,714,714,713,50
20231121,112900,423112999,714,714,715,714,834
20231121,112800,422517522,715,715,715,715,500
20231121,112700,422160022,715,714,715,714,2392
20231121,112600,420451751,715,715,717,715,10334
20231121,112500,413057163,716,715,716,715,3831
20231121,112400,410316188,713,712,713,712,335
20231121,112300,410077361,711,711,711,711,0
20231121,112200,410077361,711,711,711,711,3
20231121,112100,410075228,710,710,710,710,0
20231121,112000,410075228,710,710,710,710,0
20231121,111900,410075228,710,715,715,709,7809
20231121,111800,404535767,715,711,715,711,534
20231121,111700,404153985,711,711,711,711,241
20231121,111600,403982634,711,711,711,711,163
20231121,111500,403866741,711,710,711,709,3711
20231121,111400,401232287,709,709,709,709,0
20231121,111300,401232287,709,709,709,709,0
20231121,111200,401232287,709,709,709,709,0
20231121,111100,401232287,709,712,712,709,5025
20231121,111000,397665561,712,712,712,712,262
20231121,110900,397479017,712,712,712,712,644
20231121,110800,397020489,711,711,711,711,3459
20231121,110700,394561140,712,712,712,712,1200
20231121,110600,393706740,712,714,714,712,5457
20231121,110500,389821054,714,716,716,714,1400
20231121,110400,388818660,716,714,716,714,1398
20231121,110300,387817695,713,716,716,713,3393
20231121,110200,385390216,717,719,719,717,1393
20231121,110100,384388653,720,715,720,715,19612
20231121,110000,370321479,715,716,716,715,264
20231121,105900,370132708,716,716,716,716,10
20231121,105800,370125548,712,712,712,712,2300
20231121,105700,368487948,712,715,715,712,1064
20231121,105600,367727193,715,712,715,712,3405
20231121,105500,365294542,712,712,712,711,83
20231121,105400,365235496,711,711,711,711,1064
20231121,105300,364478992,711,712,712,711,309
20231121,105200,364258989,712,713,713,711,5171
20231121,105100,360576925,713,714,714,713,671
20231121,105000,360097841,714,713,715,713,673
20231121,104900,359617462,714,713,714,712,4692
20231121,104800,356272277,713,713,713,713,312
20231121,104700,356049821,712,713,717,712,34859
20231121,104600,331126867,712,712,712,712,61
20231121,104500,331083435,711,712,712,711,28
20231121,104400,331063526,712,713,714,712,166
20231121,104300,330945167,714,711,714,710,9743
20231121,104200,323991916,711,707,711,707,4594
20231121,104100,320732622,708,708,708,708,202
20231121,104000,320589606,708,708,709,708,655
20231121,103900,320125565,710,710,710,708,851
20231121,103800,319521618,708,708,710,708,686
20231121,103700,319035756,708,708,708,708,234
20231121,103600,318870084,708,706,708,706,125
20231121,103500,318781606,709,705,709,705,50
20231121,103400,318746352,709,705,709,705,52
20231121,103300,318709672,708,705,712,705,4094
20231121,103200,315815714,707,705,709,705,38
20231121,103100,315788892,704,710,712,704,2876
20231121,103000,313743700,703,705,712,702,7282
20231121,102900,308587043,705,702,705,702,1420
20231121,102800,307588106,702,701,702,701,267
20231121,102700,307400839,701,701,701,701,10
20231121,102600,307393829,701,700,704,700,4541
20231121,102500,304200989,700,699,700,699,2377
20231121,102400,302539254,697,696,699,696,8321
20231121,102300,296737549,695,695,695,695,5
20231121,102200,296734074,694,695,695,694,6874
20231121,102100,291956649,695,693,695,693,274
20231121,102000,291766600,693,693,693,693,2871
20231121,101900,289776997,693,693,693,693,77
20231121,101800,289723636,691,692,692,691,3099
20231121,101700,287579167,692,693,693,692,37
20231121,101600,287553553,692,692,692,692,34
20231121,101500,287530025,693,691,693,691,684
20231121,101400,287057311,691,691,691,690,10252
20231121,101300,279973621,692,691,693,691,6187
20231121,101200,275686506,692,693,693,692,3
20231121,101100,275684429,693,692,693,691,57
20231121,101000,275644970,692,692,692,692,1
20231121,100900,275644278,692,690,692,690,4
20231121,100800,275641513,692,690,692,689,2906
20231121,100700,273636476,690,690,690,690,30
20231121,100600,273615776,693,690,693,690,2111
20231121,100500,272157674,690,690,690,690,32596
20231121,100400,249666434,690,692,692,690,7233
20231121,100300,244671479,692,693,694,692,3555
20231121,100200,242207975,693,693,693,693,82
20231121,100100,242151149,693,693,694,692,175
20231121,100000,242029765,693,692,693,692,2029
20231121,095900,240623769,692,693,693,692,2666
20231121,095800,238778883,693,693,693,693,42
20231121,095700,238749777,693,693,693,693,13
20231121,095600,238740768,693,694,694,692,3246
20231121,095500,236489011,694,694,694,694,873
20231121,095400,235883149,694,692,694,691,427
20231121,095300,235587658,692,694,694,692,85
20231121,095200,235528826,690,691,692,690,2882
20231121,095100,233537378,691,692,692,690,5346
20231121,095000,229842759,692,692,693,692,5858
20231121,094900,225788981,692,693,694,692,8960
20231121,094800,219583970,693,694,694,693,18037
20231121,094700,207080353,694,695,695,694,1882
20231121,094600,205774184,695,694,695,694,4156
20231121,094500,202888474,694,697,697,694,4918
20231121,094400,199473540,697,696,697,695,10103
20231121,094300,192450607,696,698,698,696,4618
20231121,094200,189229058,698,698,698,698,11983
20231121,094100,180864924,698,699,699,697,31
20231121,094000,180843290,696,698,698,696,12739
20231121,093900,171969593,698,700,702,698,560
20231121,093800,171578210,702,702,702,702,365
20231121,093700,171321980,702,700,702,700,203
20231121,093600,171179764,700,698,700,698,975
20231121,093500,170498507,698,700,700,698,2468
20231121,093400,168775806,700,702,702,700,2249
20231121,093300,167201502,702,702,702,700,8102
20231121,093200,161530058,702,702,702,700,50
20231121,093100,161494960,702,699,702,699,7178
20231121,093000,156477509,700,699,700,699,5012
20231121,092900,152969112,701,702,702,701,236
20231121,092800,152803669,702,702,702,702,1
20231121,092700,152802967,699,701,701,699,7072
20231121,092600,147856226,700,701,701,700,4149
20231121,092500,144951858,701,700,701,700,5724
20231121,092400,140944914,701,705,705,701,21
20231121,092300,140930189,705,699,705,698,5728
20231121,092200,136917173,699,699,699,699,500
20231121,092100,136567673,698,699,699,698,4996
20231121,092000,133075476,699,699,699,699,4047
20231121,091900,130246623,699,698,699,696,1933
20231121,091800,128896769,698,698,698,697,1873
20231121,091700,127589515,696,701,701,696,2863
20231121,091600,125589390,703,702,703,701,1005
20231121,091500,124884874,702,701,702,701,1798
20231121,091400,123623571,701,701,701,701,344
20231121,091300,123382427,701,701,701,701,4006
20231121,091200,120574221,701,702,702,701,5296
20231121,091100,116861724,701,707,707,700,16308
20231121,091000,105437842,702,706,706,702,11844
20231121,090900,97112531,705,714,714,705,4985
20231121,090800,93581448,715,707,715,707,19325
20231121,090700,79828754,707,705,707,705,2411
20231121,090600,78127856,706,701,706,700,4434
20231121,090500,75011213,703,697,703,695,10929
20231121,090400,67400282,701,694,701,691,9919
20231121,090300,60470461,700,705,705,700,25812
20231121,090200,42401691,705,694,705,691,10567
20231121,090100,35073502,695,703,703,695,20679
20231121,090000,20591774,703,710,710,703,28074