stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184800,449711151,665,665,665,665,17130
20231123,184700,449711151,665,665,665,665,0
20231123,184600,449711151,665,665,665,665,0
20231123,184500,449711151,665,665,665,665,0
20231123,184400,449711151,665,665,665,665,0
20231123,184300,449711151,665,665,665,665,0
20231123,184200,449711151,665,665,665,665,0
20231123,184100,449711151,665,665,665,665,0
20231123,184000,449711151,665,665,665,665,0
20231123,183900,449711151,665,665,665,665,0
20231123,183800,449711151,665,665,665,665,0
20231123,183700,449711151,665,665,665,665,0
20231123,183600,449711151,665,665,665,665,0
20231123,183500,449711151,665,665,665,665,0
20231123,183400,449711151,665,665,665,665,0
20231123,183300,449711151,665,665,665,665,0
20231123,183200,449711151,665,665,665,665,0
20231123,183100,449711151,665,665,665,665,0
20231123,183000,449711151,665,665,665,665,0
20231123,182900,449711151,665,665,665,665,0
20231123,182800,449711151,665,665,665,665,0
20231123,182700,449711151,665,665,665,665,0
20231123,182600,449711151,665,665,665,665,0
20231123,182500,449711151,665,665,665,665,0
20231123,182400,449711151,665,665,665,665,0
20231123,182300,449711151,665,665,665,665,0
20231123,182200,449711151,665,665,665,665,0
20231123,182100,449711151,665,665,665,665,0
20231123,182000,449711151,665,665,665,665,0
20231123,181900,449711151,665,665,665,665,0
20231123,181800,449711151,665,665,665,665,17130
20231123,181700,449711151,665,665,665,665,0
20231123,181600,449711151,665,665,665,665,0
20231123,181500,449711151,665,665,665,665,0
20231123,181400,449711151,665,665,665,665,0
20231123,181300,449711151,665,665,665,665,0
20231123,181200,449711151,665,665,665,665,0
20231123,181100,449711151,665,665,665,665,0
20231123,181000,449711151,665,665,665,665,0
20231123,180900,449711151,665,665,665,665,0
20231123,180800,449711151,665,665,665,665,0
20231123,180700,449711151,665,665,665,665,0
20231123,180600,449711151,665,665,665,665,0
20231123,180500,449711151,665,665,665,665,0
20231123,180400,449711151,665,665,665,665,0
20231123,180300,449711151,665,665,665,665,0
20231123,180200,449711151,665,665,665,665,0
20231123,180100,449711151,665,665,665,665,0
20231123,180000,449711151,665,665,665,665,0
20231123,175900,449711151,665,665,665,665,0
20231123,175800,449711151,665,665,665,665,0
20231123,175700,449711151,665,665,665,665,0
20231123,175600,449711151,665,665,665,665,0
20231123,175500,449711151,665,665,665,665,0
20231123,175400,449711151,665,665,665,665,0
20231123,175300,449711151,665,665,665,665,0
20231123,175200,449711151,665,665,665,665,0
20231123,175100,449711151,665,665,665,665,0
20231123,175000,449711151,665,665,665,665,0
20231123,174900,449711151,665,665,665,665,0
20231123,174800,449711151,665,665,665,665,17130
20231123,174700,449711151,665,665,665,665,0
20231123,174600,449711151,665,665,665,665,0
20231123,174500,449711151,665,665,665,665,0
20231123,174400,449711151,665,665,665,665,0
20231123,174300,449711151,665,665,665,665,0
20231123,174200,449711151,665,665,665,665,0
20231123,174100,449711151,665,665,665,665,0
20231123,174000,449711151,665,665,665,665,0
20231123,173900,449711151,665,665,665,665,0
20231123,173800,449711151,665,665,665,665,0
20231123,173700,449711151,665,665,665,665,0
20231123,173600,449711151,665,665,665,665,0
20231123,173500,449711151,665,665,665,665,0
20231123,173400,449711151,665,665,665,665,0
20231123,173300,449711151,665,665,665,665,0
20231123,173200,449711151,665,665,665,665,0
20231123,173100,449711151,665,665,665,665,0
20231123,173000,449711151,665,665,665,665,0
20231123,172900,449711151,665,665,665,665,0
20231123,172800,449711151,665,665,665,665,0
20231123,172700,449711151,665,665,665,665,0
20231123,172600,449711151,665,665,665,665,0
20231123,172500,449711151,665,665,665,665,0
20231123,172400,449711151,665,665,665,665,0
20231123,172300,449711151,665,665,665,665,0
20231123,172200,449711151,665,665,665,665,0
20231123,172100,449711151,665,665,665,665,0
20231123,172000,449711151,665,665,665,665,0
20231123,171900,449711151,665,665,665,665,0
20231123,171800,449711151,665,665,665,665,17130
20231123,171700,449711151,665,665,665,665,0
20231123,171600,449711151,665,665,665,665,0
20231123,171500,449711151,665,665,665,665,0
20231123,171400,449711151,665,665,665,665,0
20231123,171300,449711151,665,665,665,665,0
20231123,171200,449711151,665,665,665,665,0
20231123,171100,449711151,665,665,665,665,0
20231123,171000,449711151,665,665,665,665,0
20231123,170900,449711151,665,665,665,665,0
20231123,170800,449711151,665,665,665,665,0
20231123,170700,449711151,665,665,665,665,0
20231123,170600,449711151,665,665,665,665,0
20231123,170500,449711151,665,665,665,665,0
20231123,170400,449711151,665,665,665,665,0
20231123,170300,449711151,665,665,665,665,0
20231123,170200,449711151,665,665,665,665,0
20231123,170100,449711151,665,665,665,665,0
20231123,170000,449711151,665,665,665,665,0
20231123,165900,449711151,665,665,665,665,0
20231123,165800,449711151,665,665,665,665,0
20231123,165700,449711151,665,665,665,665,0
20231123,165600,449711151,665,665,665,665,0
20231123,165500,449711151,665,665,665,665,0
20231123,165400,449711151,665,665,665,665,0
20231123,165300,449711151,665,665,665,665,0
20231123,165200,449711151,665,665,665,665,0
20231123,165100,449711151,665,665,665,665,0
20231123,165000,449711151,665,665,665,665,0
20231123,164900,449711151,665,665,665,665,0
20231123,164800,449711151,665,665,665,665,17130
20231123,164700,449711151,665,665,665,665,0
20231123,164600,449711151,665,665,665,665,0
20231123,164500,449711151,665,665,665,665,0
20231123,164400,449711151,665,665,665,665,0
20231123,164300,449711151,665,665,665,665,0
20231123,164200,449711151,665,665,665,665,0
20231123,164100,449711151,665,665,665,665,0
20231123,164000,449711151,665,665,665,665,0
20231123,163900,449711151,665,665,665,665,0
20231123,163800,449711151,665,665,665,665,0
20231123,163700,449711151,665,665,665,665,0
20231123,163600,449711151,665,665,665,665,0
20231123,163500,449711151,665,665,665,665,0
20231123,163400,449711151,665,665,665,665,0
20231123,163300,449711151,665,665,665,665,0
20231123,163200,449711151,665,665,665,665,0
20231123,163100,449711151,665,665,665,665,0
20231123,163000,449711151,665,665,665,665,0
20231123,162900,449711151,665,665,665,665,0
20231123,162800,449711151,665,665,665,665,0
20231123,162700,449711151,665,665,665,665,0
20231123,162600,449711151,665,665,665,665,0
20231123,162500,449711151,665,665,665,665,0
20231123,162400,449711151,665,665,665,665,0
20231123,162300,449711151,665,665,665,665,0
20231123,162200,449711151,665,665,665,665,0
20231123,162100,449711151,665,665,665,665,0
20231123,162000,449711151,665,665,665,665,0
20231123,161900,449711151,665,665,665,665,0
20231123,161800,449711151,665,665,665,665,17130
20231123,161700,449711151,665,665,665,665,0
20231123,161600,449711151,665,665,665,665,0
20231123,161500,449711151,665,665,665,665,0
20231123,161400,449711151,665,665,665,665,0
20231123,161300,449711151,665,665,665,665,0
20231123,161200,449711151,665,665,665,665,0
20231123,161100,449711151,665,665,665,665,0
20231123,161000,449711151,665,665,665,665,0
20231123,160900,449711151,665,665,665,665,0
20231123,160800,449711151,665,665,665,665,0
20231123,160700,449711151,665,665,665,665,0
20231123,160600,449711151,665,665,665,665,0
20231123,160500,449711151,665,665,665,665,0
20231123,160400,449711151,665,665,665,665,0
20231123,160300,449711151,665,665,665,665,0
20231123,160200,449711151,665,665,665,665,0
20231123,160100,449711151,665,665,665,665,0
20231123,160000,449711151,665,665,665,665,0
20231123,155900,449711151,665,665,665,665,0
20231123,155800,449711151,665,665,665,665,0
20231123,155700,449711151,665,665,665,665,0
20231123,155600,449711151,665,665,665,665,0
20231123,155500,449711151,665,665,665,665,0
20231123,155400,449711151,665,665,665,665,0
20231123,155300,449711151,665,665,665,665,0
20231123,155200,449711151,665,665,665,665,0
20231123,155100,449711151,665,665,665,665,0
20231123,155000,449711151,665,665,665,665,0
20231123,154900,449711151,665,665,665,665,0
20231123,154800,449711151,665,665,665,665,17130
20231123,154700,449711151,665,665,665,665,0
20231123,154600,449711151,665,665,665,665,0
20231123,154500,449711151,665,665,665,665,0
20231123,154400,449711151,665,665,665,665,0
20231123,154300,449711151,665,665,665,665,0
20231123,154200,449711151,665,665,665,665,0
20231123,154100,449711151,665,665,665,665,0
20231123,154000,449711151,665,665,665,665,0
20231123,153900,449711151,665,665,665,665,0
20231123,153800,449711151,665,665,665,665,0
20231123,153700,449711151,665,665,665,665,0
20231123,153600,449711151,665,665,665,665,0
20231123,153500,449711151,665,665,665,665,0
20231123,153400,449711151,665,665,665,665,0
20231123,153300,449711151,665,665,665,665,0
20231123,153200,449711151,665,665,665,665,0
20231123,153100,449711151,665,665,665,665,0
20231123,153000,449711151,665,665,665,665,17130
20231123,152900,438319701,670,670,670,670,0
20231123,152800,438319701,670,670,670,670,0
20231123,152700,438319701,670,670,670,670,0
20231123,152600,438319701,670,670,670,670,0
20231123,152500,438319701,670,670,670,670,0
20231123,152400,438319701,670,670,670,670,0
20231123,152300,438319701,670,670,670,670,0
20231123,152200,438319701,670,670,670,670,0
20231123,152100,438319701,670,670,670,670,0
20231123,152000,438319701,670,670,670,670,0
20231123,151900,438319701,670,669,670,669,403
20231123,151800,438050071,669,667,669,667,2633
20231123,151700,436289416,669,669,669,669,100
20231123,151600,436222516,669,667,669,667,2
20231123,151500,436221180,669,669,669,669,21
20231123,151400,436207131,669,669,669,669,21
20231123,151300,436193082,669,669,669,669,3
20231123,151200,436191075,669,669,669,669,0
20231123,151100,436191075,669,669,669,669,0
20231123,151000,436191075,669,669,669,669,0
20231123,150900,436191075,669,669,669,669,0
20231123,150800,436191075,669,669,669,669,201
20231123,150700,436056606,665,669,669,665,2052
20231123,150600,434692018,665,669,669,665,20134
20231123,150500,421285764,669,669,670,669,286
20231123,150400,421094429,669,667,669,666,3999
20231123,150300,418430341,668,669,669,668,27
20231123,150200,418412304,668,668,668,668,100
20231123,150100,418345504,668,670,670,668,101
20231123,150000,418278034,667,669,669,667,4200
20231123,145900,415476628,670,670,670,669,120
20231123,145800,415396328,671,670,671,670,148
20231123,145700,415297137,670,670,670,670,263
20231123,145600,415120927,669,669,669,669,102
20231123,145500,415052689,669,669,669,669,10
20231123,145400,415045999,668,668,668,668,3
20231123,145300,415043995,670,669,670,667,2473
20231123,145200,413387585,668,667,668,667,597
20231123,145100,412988844,668,667,668,667,59
20231123,145000,412949485,668,668,668,667,1450
20231123,144900,411982186,667,667,667,667,0
20231123,144800,411982186,667,667,667,667,6
20231123,144700,411978184,666,668,668,666,1127
20231123,144600,411226474,667,667,667,667,369
20231123,144500,410980351,668,667,668,667,381
20231123,144400,410726223,669,669,669,666,999
20231123,144300,410060353,672,668,672,668,371
20231123,144200,409812521,673,667,675,667,11896
20231123,144100,401877622,668,667,668,667,103
20231123,144000,401808918,667,667,667,667,1464
20231123,143900,400832430,667,667,667,667,400
20231123,143800,400565630,667,668,668,667,470
20231123,143700,400252130,668,668,668,668,111
20231123,143600,400177982,668,668,668,668,7
20231123,143500,400173306,668,668,668,668,1
20231123,143400,400172638,667,667,667,667,900
20231123,143300,399572338,668,667,668,667,2001
20231123,143200,398237670,668,668,668,667,752
20231123,143100,397736084,667,667,667,667,501
20231123,143000,397401917,667,667,667,667,841
20231123,142900,396840970,667,667,667,667,2063
20231123,142800,395464949,668,667,668,666,992
20231123,142700,394804082,668,670,670,668,1166
20231123,142600,394025084,670,670,670,670,50
20231123,142500,393991584,670,669,670,669,17
20231123,142400,393980203,669,669,669,669,0
20231123,142300,393980203,669,670,670,669,176
20231123,142200,393862457,670,669,670,669,74
20231123,142100,393812950,667,667,667,667,0
20231123,142000,393812950,667,667,667,667,51
20231123,141900,393778933,666,668,669,666,2038
20231123,141800,392419531,670,670,670,670,0
20231123,141700,392419531,670,670,670,670,2
20231123,141600,392418191,670,670,670,670,1
20231123,141500,392417521,666,671,671,666,15148
20231123,141400,382305746,672,671,672,671,7
20231123,141300,382301048,671,672,672,671,4921
20231123,141200,378998112,672,672,672,672,1
20231123,141100,378997440,672,672,672,672,69
20231123,141000,378951072,672,672,672,672,0
20231123,140900,378951072,672,672,672,672,172
20231123,140800,378835488,671,671,671,671,0
20231123,140700,378835488,671,672,672,671,6
20231123,140600,378831457,672,671,672,671,4879
20231123,140500,375555048,671,671,671,671,1000
20231123,140400,374884048,671,671,671,670,1281
20231123,140300,374025776,670,671,671,670,28
20231123,140200,374007012,671,671,671,671,52
20231123,140100,373972120,671,671,671,671,0
20231123,140000,373972120,671,671,671,671,300
20231123,135900,373770820,671,671,671,671,0
20231123,135800,373770820,671,671,671,671,0
20231123,135700,373770820,671,671,671,671,1
20231123,135600,373770149,671,671,671,671,0
20231123,135500,373770149,671,669,671,669,12
20231123,135400,373762119,669,669,669,669,0
20231123,135300,373762119,669,669,669,669,0
20231123,135200,373762119,669,669,669,669,0
20231123,135100,373762119,669,669,669,669,0
20231123,135000,373762119,669,669,669,669,1
20231123,134900,373761450,671,671,671,671,0
20231123,134800,373761450,671,671,671,671,0
20231123,134700,373761450,671,671,671,671,1
20231123,134600,373760779,671,671,671,671,0
20231123,134500,373760779,671,671,671,671,0
20231123,134400,373760779,671,671,671,671,1
20231123,134300,373760108,669,669,669,669,609
20231123,134200,373352687,669,669,669,669,0
20231123,134100,373352687,669,669,669,669,0
20231123,134000,373352687,669,671,671,669,55
20231123,133900,373315886,671,671,671,671,1
20231123,133800,373315215,670,670,670,670,610
20231123,133700,372906515,670,669,670,669,9500
20231123,133600,366545719,669,669,669,669,14
20231123,133500,366536353,667,667,667,667,0
20231123,133400,366536353,667,667,667,667,0
20231123,133300,366536353,667,667,667,667,0
20231123,133200,366536353,667,667,667,667,100
20231123,133100,366469653,668,668,668,668,12
20231123,133000,366461637,667,668,668,667,2204
20231123,132900,364991565,667,667,667,667,2000
20231123,132800,363657565,669,669,669,669,89
20231123,132700,363598024,669,666,669,665,18648
20231123,132600,351174205,666,664,666,664,12780
20231123,132500,342671669,665,666,666,665,4613
20231123,132400,339603245,667,667,667,667,32
20231123,132300,339581901,668,668,668,668,0
20231123,132200,339581901,668,668,668,668,0
20231123,132100,339581901,668,668,668,668,140
20231123,132000,339488381,668,668,668,668,7
20231123,131900,339483705,668,667,668,667,695
20231123,131800,339019583,667,667,667,667,1
20231123,131700,339018916,666,666,666,666,31
20231123,131600,338998270,665,665,665,665,1000
20231123,131500,338333270,666,666,666,666,2790
20231123,131400,336475130,666,666,667,666,1163
20231123,131300,335700570,666,666,666,666,2730
20231123,131200,333882390,666,667,667,666,2681
20231123,131100,332095843,667,668,669,666,1103
20231123,131000,331359987,667,667,668,667,14
20231123,130900,331350639,667,668,668,667,2
20231123,130800,331349304,667,667,667,667,100
20231123,130700,331282604,667,667,667,667,6135
20231123,130600,327190559,667,668,668,667,3334
20231123,130500,324966777,669,669,669,669,0
20231123,130400,324966777,669,669,669,669,576
20231123,130300,324581433,669,669,669,669,1
20231123,130200,324580764,667,667,667,667,1
20231123,130100,324580097,667,667,667,667,1
20231123,130000,324579430,669,669,669,669,0
20231123,125900,324579430,669,669,669,666,2354
20231123,125800,323011266,669,669,669,669,1190
20231123,125700,322215156,669,668,669,668,126
20231123,125600,322130864,669,669,669,669,463
20231123,125500,321821117,669,669,669,669,670
20231123,125400,321372887,668,668,668,668,800
20231123,125300,320838487,666,666,666,666,29
20231123,125200,320819173,666,666,666,666,1982
20231123,125100,319499161,666,665,666,665,1001
20231123,125000,318832496,665,666,666,665,2000
20231123,124900,317501991,668,668,668,668,3
20231123,124800,317499987,670,667,670,665,21911
20231123,124700,302924638,670,670,670,666,6305
20231123,124600,298724448,667,668,668,667,3392
20231123,124500,296461451,670,670,670,670,0
20231123,124400,296461451,670,670,670,670,64
20231123,124300,296418571,670,670,670,670,24
20231123,124200,296402491,669,669,669,669,0
20231123,124100,296402491,669,669,670,669,1477
20231123,124000,295414370,669,669,669,669,1508
20231123,123900,294405518,669,669,669,669,132
20231123,123800,294317210,669,669,669,669,1507
20231123,123700,293309027,670,670,670,670,749
20231123,123600,292807197,671,671,671,671,214
20231123,123500,292663603,671,670,671,670,6136
20231123,123400,288550334,670,670,670,670,1
20231123,123300,288549664,670,668,670,668,1758
20231123,123200,287375296,668,668,668,668,338
20231123,123100,287149512,668,669,669,667,5870
20231123,123000,283227917,671,671,671,671,6
20231123,122900,283223891,671,666,671,666,3872
20231123,122800,280636586,666,667,667,666,4383
20231123,122700,277717148,669,669,669,669,5
20231123,122600,277713803,669,667,671,667,164
20231123,122500,277604369,667,670,670,667,2931
20231123,122400,275648824,671,669,671,669,402
20231123,122300,275379822,671,671,671,671,0
20231123,122200,275379822,671,669,671,669,758
20231123,122100,274872566,669,669,669,667,1391
20231123,122000,273943607,672,672,672,672,0
20231123,121900,273943607,672,672,672,672,0
20231123,121800,273943607,672,672,672,672,0
20231123,121700,273943607,672,671,672,671,24
20231123,121600,273927502,672,672,672,672,1
20231123,121500,273926830,672,672,672,672,195
20231123,121400,273795790,672,672,672,672,434
20231123,121300,273504142,672,672,672,672,10
20231123,121200,273497422,672,669,672,669,264
20231123,121100,273320123,669,669,669,669,371
20231123,121000,273071924,668,668,668,668,0
20231123,120900,273071924,668,668,668,668,2
20231123,120800,273070588,667,667,667,667,0
20231123,120700,273070588,667,669,669,666,22358
20231123,120600,258151640,669,669,669,669,0
20231123,120500,258151640,669,671,671,669,4938
20231123,120400,254846030,671,672,674,671,1355
20231123,120300,253935787,675,675,675,675,10
20231123,120200,253929037,675,674,675,674,102
20231123,120100,253860287,675,675,675,675,21
20231123,120000,253846112,674,670,674,670,3
20231123,115900,253844095,674,674,674,670,30
20231123,115800,253823987,669,669,669,669,1
20231123,115700,253823318,669,669,669,669,273
20231123,115600,253640681,669,669,669,669,0
20231123,115500,253640681,669,672,672,669,20000
20231123,115400,240250075,677,677,677,677,0
20231123,115300,240250075,677,677,677,677,0
20231123,115200,240250075,677,677,677,677,18
20231123,115100,240237889,678,678,680,678,366
20231123,115000,239989737,678,676,678,670,50682
20231123,114900,205982732,677,677,677,677,0
20231123,114800,205982732,677,677,677,677,0
20231123,114700,205982732,677,677,677,677,0
20231123,114600,205982732,677,677,677,677,0
20231123,114500,205982732,677,677,677,677,26
20231123,114400,205965130,677,677,677,677,223
20231123,114300,205814159,678,678,678,678,0
20231123,114200,205814159,678,677,678,677,2
20231123,114100,205812804,677,677,677,677,0
20231123,114000,205812804,677,677,677,677,1
20231123,113900,205812127,675,675,675,675,8
20231123,113800,205806727,678,678,678,678,0
20231123,113700,205806727,678,678,678,678,0
20231123,113600,205806727,678,675,678,675,303
20231123,113500,205602193,678,678,678,678,0
20231123,113400,205602193,678,678,678,678,0
20231123,113300,205602193,678,678,678,678,80
20231123,113200,205547953,674,674,674,674,0
20231123,113100,205547953,674,678,678,674,5708
20231123,113000,201685752,680,680,680,680,0
20231123,112900,201685752,680,680,680,680,348
20231123,112800,201449112,680,680,680,680,391
20231123,112700,201183232,680,678,680,678,50
20231123,112600,201149262,680,680,680,680,1574
20231123,112500,200078942,682,682,682,682,1
20231123,112400,200078260,682,682,682,682,0
20231123,112300,200078260,682,679,682,679,8010
20231123,112200,194639440,679,681,681,679,1113
20231123,112100,193883237,683,683,683,683,0
20231123,112000,193883237,683,683,683,683,1
20231123,111900,193882554,683,683,683,683,0
20231123,111800,193882554,683,683,683,683,0
20231123,111700,193882554,683,683,683,683,105
20231123,111600,193810839,683,683,683,683,0
20231123,111500,193810839,683,683,683,683,0
20231123,111400,193810839,683,683,683,683,0
20231123,111300,193810839,683,683,683,683,0
20231123,111200,193810839,683,683,683,683,0
20231123,111100,193810839,683,683,683,683,181
20231123,111000,193687216,683,683,685,683,9614
20231123,110900,187108731,684,684,684,684,0
20231123,110800,187108731,684,684,684,684,0
20231123,110700,187108731,684,683,684,683,100
20231123,110600,187040332,684,683,684,683,48
20231123,110500,187007530,683,683,683,683,0
20231123,110400,187007530,683,683,683,683,0
20231123,110300,187007530,683,683,683,683,182
20231123,110200,186883224,683,682,684,682,14
20231123,110100,186873673,682,682,682,682,2799
20231123,110000,184964755,682,682,682,682,0
20231123,105900,184964755,682,682,682,682,1
20231123,105800,184964073,685,685,685,685,0
20231123,105700,184964073,685,685,685,685,0
20231123,105600,184964073,685,684,685,684,52
20231123,105500,184928504,684,684,684,684,0
20231123,105400,184928504,684,684,684,684,0
20231123,105300,184928504,684,684,684,684,10
20231123,105200,184921664,680,682,682,680,1642
20231123,105100,183804080,686,686,686,686,0
20231123,105000,183804080,686,685,686,685,46
20231123,104900,183772569,681,684,685,681,2323
20231123,104800,182185177,684,684,684,684,2100
20231123,104700,180748777,681,682,684,681,2133
20231123,104600,179292743,682,682,682,682,119
20231123,104500,179211585,681,680,681,680,4611
20231123,104400,176074298,679,679,679,679,307
20231123,104300,175865845,679,679,679,679,10
20231123,104200,175859055,680,680,680,680,409
20231123,104100,175580935,680,680,680,680,0
20231123,104000,175580935,680,678,680,678,212
20231123,103900,175437160,680,678,680,678,647
20231123,103800,174998453,679,679,679,679,0
20231123,103700,174998453,679,680,680,679,1020
20231123,103600,174304859,680,680,681,680,656
20231123,103500,173858579,680,678,680,678,1259
20231123,103400,173002461,680,679,680,679,837
20231123,103300,172433938,679,678,679,678,2271
20231123,103200,170892198,678,678,678,678,0
20231123,103100,170892198,678,678,678,678,2
20231123,103000,170890842,678,675,678,675,3
20231123,102900,170888814,675,675,675,675,1
20231123,102800,170888139,674,674,674,674,51
20231123,102700,170853765,675,675,675,675,73
20231123,102600,170804490,679,679,679,679,0
20231123,102500,170804490,679,679,679,679,2
20231123,102400,170803132,673,673,673,673,726
20231123,102300,170314534,673,674,674,673,611
20231123,102200,169902831,681,676,681,676,238
20231123,102100,169741928,676,678,678,676,2008
20231123,102000,168384504,681,681,681,681,1
20231123,101900,168383823,678,682,682,678,1302
20231123,101800,167495863,681,681,681,681,10
20231123,101700,167489053,682,682,682,682,0
20231123,101600,167489053,682,680,682,680,287
20231123,101500,167293889,680,678,680,678,2
20231123,101400,167292531,678,678,678,678,0
20231123,101300,167292531,678,671,678,671,3222
20231123,101200,165108022,678,676,678,676,529
20231123,101100,164749582,671,671,671,671,6
20231123,101000,164745556,671,671,671,671,1001
20231123,100900,164073885,671,672,672,671,48
20231123,100800,164041676,677,677,677,677,0
20231123,100700,164041676,677,677,677,670,9011
20231123,100600,158003255,677,677,677,677,0
20231123,100500,158003255,677,671,677,671,504
20231123,100400,157662053,677,670,677,670,6083
20231123,100300,153586076,670,671,671,670,3634
20231123,100200,151149808,670,671,671,670,6000
20231123,100100,147126344,671,675,680,670,10680
20231123,100000,139951097,675,675,679,675,2513
20231123,095900,138254810,675,679,679,674,3005
20231123,095800,136218662,678,678,678,678,597
20231123,095700,135813896,678,678,678,677,4845
20231123,095600,132530664,681,679,681,678,839
20231123,095500,131961817,682,682,682,682,750
20231123,095400,131450317,682,682,682,680,16
20231123,095300,131439425,684,684,684,684,0
20231123,095200,131439425,684,684,684,684,21
20231123,095100,131425061,683,673,683,673,3174
20231123,095000,129258089,680,683,683,671,23451
20231123,094900,113373127,682,682,682,682,0
20231123,094800,113373127,682,685,685,682,1007
20231123,094700,112685932,685,685,685,685,2300
20231123,094600,111110432,685,685,685,685,58
20231123,094500,111070702,682,685,685,682,1846
20231123,094400,109807077,685,684,685,684,1378
20231123,094300,108863325,681,681,681,681,0
20231123,094200,108863325,681,679,681,679,2585
20231123,094100,107104360,679,678,679,678,4333
20231123,094000,104162296,679,679,679,679,3894
20231123,093900,101518270,679,680,680,679,2852
20231123,093800,99581224,681,681,681,681,2
20231123,093700,99579862,681,681,681,680,6942
20231123,093600,94856179,682,682,682,682,926
20231123,093500,94224647,682,683,683,682,6100
20231123,093400,90061347,683,686,686,683,7016
20231123,093300,85268162,686,683,686,683,1491
20231123,093200,84247248,682,682,682,681,610
20231123,093100,83831339,682,682,682,682,514
20231123,093000,83480791,681,683,683,681,55
20231123,092900,83443334,682,682,682,682,0
20231123,092800,83443334,682,682,682,682,91
20231123,092700,83381272,682,685,685,682,109
20231123,092600,83306634,685,683,685,683,5461
20231123,092500,79569673,683,686,686,683,1393
20231123,092400,78614984,691,692,692,687,8507
20231123,092300,72750173,692,687,692,687,1544
20231123,092200,71687512,687,686,687,686,1050
20231123,092100,70966167,685,683,687,683,2038
20231123,092000,69570638,685,684,685,684,10
20231123,091900,69563793,683,683,685,683,180
20231123,091800,69440831,683,683,684,683,2936
20231123,091700,67434082,683,682,683,682,1050
20231123,091600,66717019,682,681,682,681,6
20231123,091500,66712928,683,682,683,682,290
20231123,091400,66514891,683,680,683,680,735
20231123,091300,66013756,675,683,683,675,168
20231123,091200,65900348,675,672,679,672,4990
20231123,091100,62526818,672,672,672,672,287
20231123,091000,62333954,671,671,671,671,1153
20231123,090900,61560291,671,671,671,671,2
20231123,090800,61558949,668,672,672,668,5048
20231123,090700,58186069,668,668,670,668,1254
20231123,090600,57347994,670,665,670,665,29051
20231123,090500,37908614,665,663,666,663,7922
20231123,090400,32648486,663,664,664,663,158
20231123,090300,32543632,662,671,671,661,41754
20231123,090200,4694661,671,670,671,670,631
20231123,090100,4271887,669,670,670,669,3014
20231123,090000,2252523,670,670,670,669,3358