stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185100,773665479,696,696,696,696,53337
20231124,185000,773665479,696,696,696,696,0
20231124,184900,773665479,696,696,696,696,0
20231124,184800,773665479,696,696,696,696,0
20231124,184700,773665479,696,696,696,696,0
20231124,184600,773665479,696,696,696,696,0
20231124,184500,773665479,696,696,696,696,0
20231124,184400,773665479,696,696,696,696,0
20231124,184300,773665479,696,696,696,696,0
20231124,184200,773665479,696,696,696,696,0
20231124,184100,773665479,696,696,696,696,0
20231124,184000,773665479,696,696,696,696,0
20231124,183900,773665479,696,696,696,696,0
20231124,183800,773665479,696,696,696,696,0
20231124,183700,773665479,696,696,696,696,0
20231124,183600,773665479,696,696,696,696,0
20231124,183500,773665479,696,696,696,696,0
20231124,183400,773665479,696,696,696,696,0
20231124,183300,773665479,696,696,696,696,0
20231124,183200,773665479,696,696,696,696,0
20231124,183100,773665479,696,696,696,696,0
20231124,183000,773665479,696,696,696,696,0
20231124,182900,773665479,696,696,696,696,0
20231124,182800,773665479,696,696,696,696,0
20231124,182700,773665479,696,696,696,696,0
20231124,182600,773665479,696,696,696,696,0
20231124,182500,773665479,696,696,696,696,0
20231124,182400,773665479,696,696,696,696,0
20231124,182300,773665479,696,696,696,696,0
20231124,182200,773665479,696,696,696,696,0
20231124,182100,773665479,696,696,696,696,53337
20231124,182000,773665479,696,696,696,696,0
20231124,181900,773665479,696,696,696,696,0
20231124,181800,773665479,696,696,696,696,0
20231124,181700,773665479,696,696,696,696,0
20231124,181600,773665479,696,696,696,696,0
20231124,181500,773665479,696,696,696,696,0
20231124,181400,773665479,696,696,696,696,0
20231124,181300,773665479,696,696,696,696,0
20231124,181200,773665479,696,696,696,696,0
20231124,181100,773665479,696,696,696,696,0
20231124,181000,773665479,696,696,696,696,0
20231124,180900,773665479,696,696,696,696,0
20231124,180800,773665479,696,696,696,696,0
20231124,180700,773665479,696,696,696,696,0
20231124,180600,773665479,696,696,696,696,0
20231124,180500,773665479,696,696,696,696,0
20231124,180400,773665479,696,696,696,696,0
20231124,180300,773665479,696,696,696,696,0
20231124,180200,773665479,696,696,696,696,0
20231124,180100,773665479,696,696,696,696,0
20231124,180000,773665479,696,696,696,696,0
20231124,175900,773665479,696,696,696,696,0
20231124,175800,773665479,696,696,696,696,0
20231124,175700,773665479,696,696,696,696,0
20231124,175600,773665479,696,696,696,696,0
20231124,175500,773665479,696,696,696,696,0
20231124,175400,773665479,696,696,696,696,0
20231124,175300,773665479,696,696,696,696,0
20231124,175200,773665479,696,696,696,696,0
20231124,175100,773665479,696,696,696,696,53337
20231124,175000,773665479,696,696,696,696,0
20231124,174900,773665479,696,696,696,696,0
20231124,174800,773665479,696,696,696,696,0
20231124,174700,773665479,696,696,696,696,0
20231124,174600,773665479,696,696,696,696,0
20231124,174500,773665479,696,696,696,696,0
20231124,174400,773665479,696,696,696,696,0
20231124,174300,773665479,696,696,696,696,0
20231124,174200,773665479,696,696,696,696,0
20231124,174100,773665479,696,696,696,696,0
20231124,174000,773665479,696,696,696,696,0
20231124,173900,773665479,696,696,696,696,0
20231124,173800,773665479,696,696,696,696,0
20231124,173700,773665479,696,696,696,696,0
20231124,173600,773665479,696,696,696,696,0
20231124,173500,773665479,696,696,696,696,0
20231124,173400,773665479,696,696,696,696,0
20231124,173300,773665479,696,696,696,696,0
20231124,173200,773665479,696,696,696,696,0
20231124,173100,773665479,696,696,696,696,0
20231124,173000,773665479,696,696,696,696,0
20231124,172900,773665479,696,696,696,696,0
20231124,172800,773665479,696,696,696,696,0
20231124,172700,773665479,696,696,696,696,0
20231124,172600,773665479,696,696,696,696,0
20231124,172500,773665479,696,696,696,696,0
20231124,172400,773665479,696,696,696,696,0
20231124,172300,773665479,696,696,696,696,0
20231124,172200,773665479,696,696,696,696,0
20231124,172100,773665479,696,696,696,696,53337
20231124,172000,773665479,696,696,696,696,0
20231124,171900,773665479,696,696,696,696,0
20231124,171800,773665479,696,696,696,696,0
20231124,171700,773665479,696,696,696,696,0
20231124,171600,773665479,696,696,696,696,0
20231124,171500,773665479,696,696,696,696,0
20231124,171400,773665479,696,696,696,696,0
20231124,171300,773665479,696,696,696,696,0
20231124,171200,773665479,696,696,696,696,0
20231124,171100,773665479,696,696,696,696,0
20231124,171000,773665479,696,696,696,696,0
20231124,170900,773665479,696,696,696,696,0
20231124,170800,773665479,696,696,696,696,0
20231124,170700,773665479,696,696,696,696,0
20231124,170600,773665479,696,696,696,696,0
20231124,170500,773665479,696,696,696,696,0
20231124,170400,773665479,696,696,696,696,0
20231124,170300,773665479,696,696,696,696,0
20231124,170200,773665479,696,696,696,696,0
20231124,170100,773665479,696,696,696,696,0
20231124,170000,773665479,696,696,696,696,0
20231124,165900,773665479,696,696,696,696,0
20231124,165800,773665479,696,696,696,696,0
20231124,165700,773665479,696,696,696,696,0
20231124,165600,773665479,696,696,696,696,0
20231124,165500,773665479,696,696,696,696,0
20231124,165400,773665479,696,696,696,696,0
20231124,165300,773665479,696,696,696,696,0
20231124,165200,773665479,696,696,696,696,0
20231124,165100,773665479,696,696,696,696,53337
20231124,165000,773665479,696,696,696,696,0
20231124,164900,773665479,696,696,696,696,0
20231124,164800,773665479,696,696,696,696,0
20231124,164700,773665479,696,696,696,696,0
20231124,164600,773665479,696,696,696,696,0
20231124,164500,773665479,696,696,696,696,0
20231124,164400,773665479,696,696,696,696,0
20231124,164300,773665479,696,696,696,696,0
20231124,164200,773665479,696,696,696,696,0
20231124,164100,773665479,696,696,696,696,0
20231124,164000,773665479,696,696,696,696,0
20231124,163900,773665479,696,696,696,696,0
20231124,163800,773665479,696,696,696,696,0
20231124,163700,773665479,696,696,696,696,0
20231124,163600,773665479,696,696,696,696,0
20231124,163500,773665479,696,696,696,696,0
20231124,163400,773665479,696,696,696,696,0
20231124,163300,773665479,696,696,696,696,0
20231124,163200,773665479,696,696,696,696,0
20231124,163100,773665479,696,696,696,696,0
20231124,163000,773665479,696,696,696,696,0
20231124,162900,773665479,696,696,696,696,0
20231124,162800,773665479,696,696,696,696,0
20231124,162700,773665479,696,696,696,696,0
20231124,162600,773665479,696,696,696,696,0
20231124,162500,773665479,696,696,696,696,0
20231124,162400,773665479,696,696,696,696,0
20231124,162300,773665479,696,696,696,696,0
20231124,162200,773665479,696,696,696,696,0
20231124,162100,773665479,696,696,696,696,53337
20231124,162000,773665479,696,696,696,696,0
20231124,161900,773665479,696,696,696,696,0
20231124,161800,773665479,696,696,696,696,0
20231124,161700,773665479,696,696,696,696,0
20231124,161600,773665479,696,696,696,696,0
20231124,161500,773665479,696,696,696,696,0
20231124,161400,773665479,696,696,696,696,0
20231124,161300,773665479,696,696,696,696,0
20231124,161200,773665479,696,696,696,696,0
20231124,161100,773665479,696,696,696,696,0
20231124,161000,773665479,696,696,696,696,0
20231124,160900,773665479,696,696,696,696,0
20231124,160800,773665479,696,696,696,696,0
20231124,160700,773665479,696,696,696,696,0
20231124,160600,773665479,696,696,696,696,0
20231124,160500,773665479,696,696,696,696,0
20231124,160400,773665479,696,696,696,696,0
20231124,160300,773665479,696,696,696,696,0
20231124,160200,773665479,696,696,696,696,0
20231124,160100,773665479,696,696,696,696,0
20231124,160000,773665479,696,696,696,696,0
20231124,155900,773665479,696,696,696,696,0
20231124,155800,773665479,696,696,696,696,0
20231124,155700,773665479,696,696,696,696,0
20231124,155600,773665479,696,696,696,696,0
20231124,155500,773665479,696,696,696,696,0
20231124,155400,773665479,696,696,696,696,0
20231124,155300,773665479,696,696,696,696,0
20231124,155200,773665479,696,696,696,696,0
20231124,155100,773665479,696,696,696,696,53337
20231124,155000,773665479,696,696,696,696,0
20231124,154900,773665479,696,696,696,696,0
20231124,154800,773665479,696,696,696,696,0
20231124,154700,773665479,696,696,696,696,0
20231124,154600,773665479,696,696,696,696,0
20231124,154500,773665479,696,696,696,696,0
20231124,154400,773665479,696,696,696,696,0
20231124,154300,773665479,696,696,696,696,0
20231124,154200,773665479,696,696,696,696,0
20231124,154100,773665479,696,696,696,696,0
20231124,154000,773665479,696,696,696,696,0
20231124,153900,773665479,696,696,696,696,0
20231124,153800,773665479,696,696,696,696,0
20231124,153700,773665479,696,696,696,696,0
20231124,153600,773665479,696,696,696,696,0
20231124,153500,773665479,696,696,696,696,0
20231124,153400,773665479,696,696,696,696,0
20231124,153300,773665479,696,696,696,696,0
20231124,153200,773665479,696,696,696,696,0
20231124,153100,773665479,696,696,696,696,0
20231124,153000,773665479,696,696,696,696,53337
20231124,152900,736542927,693,693,693,693,0
20231124,152800,736542927,693,693,693,693,0
20231124,152700,736542927,693,693,693,693,0
20231124,152600,736542927,693,693,693,693,0
20231124,152500,736542927,693,693,693,693,0
20231124,152400,736542927,693,693,693,693,0
20231124,152300,736542927,693,693,693,693,0
20231124,152200,736542927,693,693,693,693,0
20231124,152100,736542927,693,693,693,693,0
20231124,152000,736542927,693,693,693,693,0
20231124,151900,736542927,693,693,693,690,1223
20231124,151800,735695391,694,690,694,690,1836
20231124,151700,734427275,690,689,694,689,2211
20231124,151600,732898140,689,689,689,689,11
20231124,151500,732890561,689,689,691,689,1862
20231124,151400,731607608,689,689,689,689,189
20231124,151300,731477387,686,688,688,686,7088
20231124,151200,726608947,688,688,688,688,5800
20231124,151100,722618547,688,693,694,688,43425
20231124,151000,692589166,694,696,696,694,1612
20231124,150900,691468577,696,695,696,694,7515
20231124,150800,686239209,696,696,696,696,400
20231124,150700,685960809,695,695,696,695,4990
20231124,150600,682490732,695,696,696,694,2551
20231124,150500,680718734,694,696,696,694,2931
20231124,150400,678682758,694,697,697,694,1750
20231124,150300,677464936,696,695,696,694,12598
20231124,150200,668714598,695,693,695,693,4420
20231124,150100,665644126,693,691,693,691,15918
20231124,150000,654614982,690,692,693,690,1374
20231124,145900,653664174,692,690,692,689,44530
20231124,145800,622914961,690,690,690,690,5978
20231124,145700,618790141,689,690,690,688,2304
20231124,145600,617203481,689,689,689,689,12
20231124,145500,617195213,689,689,690,689,9
20231124,145400,617189011,689,690,691,689,16
20231124,145300,617177971,688,688,688,688,0
20231124,145200,617177971,688,690,691,688,14548
20231124,145100,607138258,691,690,691,690,2133
20231124,145000,605666332,690,690,690,690,321
20231124,144900,605444842,688,689,690,688,352
20231124,144800,605202334,688,690,690,688,4333
20231124,144700,602219564,690,691,691,690,730
20231124,144600,601715339,692,689,693,689,14959
20231124,144500,591387864,689,688,689,687,3118
20231124,144400,589242862,687,687,687,687,0
20231124,144300,589242862,687,685,687,685,1187
20231124,144200,588428267,685,687,687,685,8106
20231124,144100,582866084,687,687,688,687,342
20231124,144000,582631030,688,688,688,688,201
20231124,143900,582492742,687,686,687,686,800
20231124,143800,581943842,688,688,688,688,400
20231124,143700,581668642,686,688,689,686,1584
20231124,143600,580580109,688,688,688,688,0
20231124,143500,580580109,688,686,688,686,8273
20231124,143400,574889564,688,687,688,687,316
20231124,143300,574672471,686,686,686,686,21
20231124,143200,574658065,686,686,686,686,98
20231124,143100,574590837,682,684,684,682,2888
20231124,143000,572619107,686,685,686,685,18
20231124,142900,572606763,685,685,685,685,1
20231124,142800,572606078,683,683,683,683,1000
20231124,142700,571923078,686,686,686,686,0
20231124,142600,571923078,686,686,686,686,0
20231124,142500,571923078,686,685,686,685,72
20231124,142400,571873688,686,686,686,686,0
20231124,142300,571873688,686,686,686,682,34
20231124,142200,571850475,682,683,683,682,1500
20231124,142100,570826475,686,686,686,686,0
20231124,142000,570826475,686,686,686,686,0
20231124,141900,570826475,686,686,686,686,25
20231124,141800,570809325,686,686,686,686,4
20231124,141700,570806581,686,684,686,682,4119
20231124,141600,567992224,684,685,686,684,1139
20231124,141500,567211149,686,686,686,686,0
20231124,141400,567211149,686,686,686,686,1
20231124,141300,567210463,683,683,683,683,107
20231124,141200,567137382,686,685,686,685,201
20231124,141100,566999696,686,685,686,685,10005
20231124,141000,560146270,686,686,686,682,4
20231124,140900,560143530,682,682,682,682,1
20231124,140800,560142848,687,687,687,687,1
20231124,140700,560142161,682,685,685,682,311
20231124,140600,559930033,685,685,685,685,141
20231124,140500,559833448,687,687,687,687,1
20231124,140400,559832761,682,684,684,682,20254
20231124,140300,546017625,683,684,684,683,9405
20231124,140200,539585515,684,684,684,684,1098
20231124,140100,538834483,685,685,685,685,188
20231124,140000,538705703,685,689,689,685,94
20231124,135900,538641309,685,685,685,685,0
20231124,135800,538641309,685,686,686,685,51
20231124,135700,538606373,686,686,686,686,0
20231124,135600,538606373,686,686,686,686,0
20231124,135500,538606373,686,689,689,686,2
20231124,135400,538604998,690,690,690,690,41
20231124,135300,538576708,689,689,689,689,12216
20231124,135200,530159884,689,689,689,688,1784
20231124,135100,528931208,685,685,685,685,2
20231124,135000,528929838,689,689,689,689,4
20231124,134900,528927082,689,689,689,689,0
20231124,134800,528927082,689,685,689,683,377
20231124,134700,528667724,688,688,688,688,500
20231124,134600,528323724,688,687,688,687,1005
20231124,134500,527632293,688,685,688,685,2121
20231124,134400,526175345,685,685,685,685,200
20231124,134300,526038345,682,683,683,682,3
20231124,134200,526036298,685,683,685,683,6093
20231124,134100,521874593,682,683,683,682,400
20231124,134000,521601622,685,685,685,685,1019
20231124,133900,520903607,682,681,682,681,6728
20231124,133800,516315139,682,683,683,681,765
20231124,133700,515793413,682,682,682,682,2
20231124,133600,515792049,681,681,681,681,0
20231124,133500,515792049,681,681,681,681,0
20231124,133400,515792049,681,681,681,681,0
20231124,133300,515792049,681,681,681,681,0
20231124,133200,515792049,681,681,681,681,0
20231124,133100,515792049,681,681,681,681,444
20231124,133000,515489685,680,681,681,680,2000
20231124,132900,514129095,681,682,685,681,1808
20231124,132800,512895837,682,683,683,682,2004
20231124,132700,511527615,683,685,685,683,4717
20231124,132600,508305042,686,687,687,685,11004
20231124,132500,500766338,687,687,687,686,4155
20231124,132400,497913314,687,687,687,687,208
20231124,132300,497770418,687,687,687,687,216
20231124,132200,497622026,688,687,688,687,515
20231124,132100,497267884,688,687,688,687,4365
20231124,132000,494269029,688,687,688,687,495
20231124,131900,493928512,687,687,687,687,42
20231124,131800,493899658,687,687,687,687,1145
20231124,131700,493113043,687,687,687,687,8
20231124,131600,493107547,690,690,690,690,101
20231124,131500,493037857,686,685,686,685,12
20231124,131400,493029636,685,687,691,685,1659
20231124,131300,491891344,687,692,692,687,2605
20231124,131200,490098558,692,692,692,692,0
20231124,131100,490098558,692,691,692,688,615
20231124,131000,489675122,694,697,697,694,2655
20231124,130900,487825844,697,689,697,688,22877
20231124,130800,471927250,690,693,693,690,2752
20231124,130700,470023102,693,692,694,692,565
20231124,130600,469631924,693,695,696,693,12082
20231124,130500,461241958,695,692,695,692,3437
20231124,130400,458857554,691,694,696,691,4249
20231124,130300,455909127,695,690,695,690,7214
20231124,130200,450906599,693,692,693,691,14461
20231124,130100,440890726,692,691,692,690,1344
20231124,130000,439962230,691,690,691,690,550
20231124,125900,439582688,690,690,691,690,897
20231124,125800,438963744,690,689,690,689,1339
20231124,125700,438040334,690,687,690,687,56004
20231124,125600,399418693,687,687,687,687,1
20231124,125500,399418006,681,686,686,681,13849
20231124,125400,389944964,686,685,686,685,977
20231124,125300,389275410,685,685,685,685,7
20231124,125200,389270615,685,686,686,681,1322
20231124,125100,388368661,686,686,687,686,3422
20231124,125000,386020911,687,686,687,686,5422
20231124,124900,382301418,683,686,686,683,1519
20231124,124800,381259405,686,686,686,686,7844
20231124,124700,375878421,686,681,686,681,3734
20231124,124600,373324355,681,680,681,680,2
20231124,124500,373322994,681,681,681,681,1
20231124,124400,373322313,676,681,682,676,1272
20231124,124300,372461853,682,683,683,677,33
20231124,124200,372439332,683,684,684,682,1359
20231124,124100,371510899,684,684,684,684,1121
20231124,124000,370744135,684,684,684,684,2825
20231124,123900,368811835,685,676,685,676,7117
20231124,123800,363957968,676,683,683,676,39
20231124,123700,363931584,682,682,682,682,615
20231124,123600,363512154,682,678,682,676,6938
20231124,123500,358803707,682,682,682,682,1
20231124,123400,358803025,682,682,682,682,0
20231124,123300,358803025,682,682,682,682,23
20231124,123200,358787339,682,679,682,679,2
20231124,123100,358785978,682,677,682,677,3987
20231124,123000,356074232,681,676,681,676,3
20231124,122900,356072195,675,676,676,675,3200
20231124,122800,353909195,675,675,675,675,2000
20231124,122700,352559195,675,675,675,675,910
20231124,122600,351944945,675,677,677,675,1122
20231124,122500,351186047,678,678,678,678,0
20231124,122400,351186047,678,680,680,678,1052
20231124,122300,350472241,680,680,680,680,500
20231124,122200,350132241,680,680,680,680,2254
20231124,122100,348599521,680,679,682,679,2169
20231124,122000,347124452,679,679,679,679,2
20231124,121900,347123094,683,681,683,679,4306
20231124,121800,344186932,683,684,684,683,628
20231124,121700,343758000,684,686,688,684,17062
20231124,121600,332055297,686,685,688,684,8399
20231124,121500,326286650,689,680,689,680,4132
20231124,121400,323447583,680,681,681,677,5201
20231124,121300,319906498,681,676,688,676,11338
20231124,121200,312192630,676,676,676,676,48
20231124,121100,312160182,674,676,676,674,2641
20231124,121000,310378848,676,676,676,676,82
20231124,120900,310323416,676,674,676,674,8255
20231124,120800,304751100,674,673,674,673,3883
20231124,120700,302134604,672,672,672,672,2
20231124,120600,302133260,671,671,671,671,0
20231124,120500,302133260,671,671,671,671,1
20231124,120400,302132589,672,672,672,672,50
20231124,120300,302098989,673,673,673,673,0
20231124,120200,302098989,673,673,673,673,0
20231124,120100,302098989,673,672,673,672,2
20231124,120000,302097644,672,672,672,672,2009
20231124,115900,300747596,672,671,672,671,327
20231124,115800,300528175,671,671,671,671,0
20231124,115700,300528175,671,671,671,667,286
20231124,115600,300336288,671,672,672,670,61
20231124,115500,300295364,672,672,672,672,1
20231124,115400,300294692,671,669,672,669,38993
20231124,115300,274150510,669,669,669,669,1100
20231124,115200,273414610,667,668,668,667,2841
20231124,115100,271518963,666,666,666,666,0
20231124,115000,271518963,666,666,666,666,0
20231124,114900,271518963,666,666,666,666,4208
20231124,114800,268716435,669,669,669,669,0
20231124,114700,268716435,669,669,669,666,60
20231124,114600,268676469,667,667,667,667,0
20231124,114500,268676469,667,667,667,667,2924
20231124,114400,266726161,667,669,669,667,501
20231124,114300,266390994,669,669,669,669,38
20231124,114200,266365572,669,669,669,669,0
20231124,114100,266365572,669,669,669,669,4
20231124,114000,266362896,669,667,669,667,722
20231124,113900,265879880,669,669,669,669,0
20231124,113800,265879880,669,669,669,669,21
20231124,113700,265865831,669,668,669,667,852
20231124,113600,265296370,669,669,669,669,331
20231124,113500,265074931,669,669,669,669,200
20231124,113400,264941131,669,667,669,667,14
20231124,113300,264931773,669,669,669,669,0
20231124,113200,264931773,669,669,669,669,1
20231124,113100,264931104,669,669,669,669,0
20231124,113000,264931104,669,669,669,669,12
20231124,112900,264923076,669,669,669,669,76
20231124,112800,264872232,669,669,669,669,55
20231124,112700,264835437,669,669,669,669,0
20231124,112600,264835437,669,669,669,669,0
20231124,112500,264835437,669,669,669,669,0
20231124,112400,264835437,669,669,669,669,1009
20231124,112300,264160416,669,667,669,667,2
20231124,112200,264159080,669,669,669,669,0
20231124,112100,264159080,669,669,669,669,2
20231124,112000,264157742,669,669,669,669,1
20231124,111900,264157073,666,668,668,666,5861
20231124,111800,260248524,667,670,670,667,508
20231124,111700,259908182,670,669,670,669,2
20231124,111600,259906843,667,667,667,667,717
20231124,111500,259428604,670,667,670,667,12
20231124,111400,259420597,670,670,670,670,0
20231124,111300,259420597,670,670,670,670,2491
20231124,111200,257751627,668,668,668,668,4000
20231124,111100,255079627,670,669,670,668,1170
20231124,111000,254296897,670,670,670,670,0
20231124,110900,254296897,670,670,670,670,0
20231124,110800,254296897,670,670,670,670,97
20231124,110700,254231907,670,670,670,670,0
20231124,110600,254231907,670,669,670,669,303
20231124,110500,254029197,670,670,670,669,217
20231124,110400,253884008,670,670,670,670,26
20231124,110300,253866588,670,670,670,670,495
20231124,110200,253534938,670,669,670,669,506
20231124,110100,253195919,670,669,670,669,3
20231124,110000,253193910,670,669,670,669,25
20231124,105900,253177180,669,669,669,669,20
20231124,105800,253163800,669,669,669,669,50
20231124,105700,253130350,669,669,669,669,10
20231124,105600,253123660,670,671,671,670,99
20231124,105500,253057329,669,670,671,669,2630
20231124,105400,251296483,671,672,672,671,698
20231124,105300,250827825,672,671,672,671,662
20231124,105200,250383621,671,672,672,671,2371
20231124,105100,248790339,672,672,672,671,2512
20231124,105000,247102276,672,671,672,671,201
20231124,104900,246967404,671,672,672,671,5
20231124,104800,246964046,672,671,672,671,919
20231124,104700,246346679,671,672,672,671,787
20231124,104600,245818315,672,671,672,670,7824
20231124,104500,240566632,669,669,671,669,15218
20231124,104400,230371165,668,668,669,668,2195
20231124,104300,228904904,668,667,668,667,554
20231124,104200,228534842,668,668,668,668,709
20231124,104100,228061230,667,668,668,667,3
20231124,104000,228059228,667,667,667,667,1
20231124,103900,228058561,666,669,669,666,4957
20231124,103800,224755896,669,667,669,667,4501
20231124,103700,221753227,669,669,669,666,2788
20231124,103600,219895053,668,669,669,668,466
20231124,103500,219583428,669,669,669,669,0
20231124,103400,219583428,669,668,669,668,262
20231124,103300,219408396,668,670,670,668,1290
20231124,103200,218545839,669,669,670,669,1600
20231124,103100,217473880,669,669,669,666,3620
20231124,103000,215057190,669,669,669,669,832
20231124,102900,214500582,669,668,669,668,1477
20231124,102800,213513623,668,666,668,666,8262
20231124,102700,208010112,666,666,666,664,1105
20231124,102600,207274186,666,666,666,664,170
20231124,102500,207161042,666,663,666,660,9074
20231124,102400,201130487,663,662,663,662,9161
20231124,102300,195065879,662,659,662,659,3002
20231124,102200,193087558,662,659,662,659,2683
20231124,102100,191319458,660,660,660,660,1
20231124,102000,191318798,662,662,662,662,0
20231124,101900,191318798,662,658,662,658,948
20231124,101800,190694560,659,658,659,657,43
20231124,101700,190666297,658,660,660,658,7996
20231124,101600,185401957,659,662,662,659,2606
20231124,101500,183684405,662,662,662,661,1003
20231124,101400,183021419,663,659,663,659,1561
20231124,101300,181990008,660,659,660,658,2626
20231124,101200,180261523,658,658,658,658,19
20231124,101100,180249021,658,658,658,658,100
20231124,101000,180183221,659,659,659,659,0
20231124,100900,180183221,659,659,659,658,252
20231124,100800,180017154,659,659,659,659,2728
20231124,100700,178219402,659,659,659,659,965
20231124,100600,177583467,659,658,659,658,140
20231124,100500,177491308,659,658,659,658,12
20231124,100400,177483401,658,659,659,658,601
20231124,100300,177087842,658,662,662,658,2121
20231124,100200,175692210,658,658,663,657,296
20231124,100100,175496930,662,659,662,659,141
20231124,100000,175403741,662,662,662,662,1010
20231124,095900,174735121,662,661,662,661,6
20231124,095800,174731150,662,662,663,660,6864
20231124,095700,170199265,661,663,664,661,1523
20231124,095600,169189975,663,662,664,661,252
20231124,095500,169022859,664,662,664,662,903
20231124,095400,168424007,664,662,664,662,5592
20231124,095300,164721072,661,658,661,658,751
20231124,095200,164226457,659,654,659,654,44
20231124,095100,164197466,659,655,659,654,36082
20231124,095000,140530690,654,653,654,653,7138
20231124,094900,135864790,651,651,651,651,21
20231124,094800,135851119,653,653,653,653,0
20231124,094700,135851119,653,652,653,652,1082
20231124,094600,135144575,653,653,653,653,94
20231124,094500,135083193,654,653,654,653,1122
20231124,094400,134349525,653,653,654,653,899
20231124,094300,133762477,654,654,654,653,1289
20231124,094200,132919806,655,655,655,654,535
20231124,094100,132569465,655,654,655,654,1710
20231124,094000,131451001,655,655,655,655,139
20231124,093900,131359956,655,655,655,655,4
20231124,093800,131357336,654,654,654,654,7
20231124,093700,131352758,655,655,655,654,2247
20231124,093600,129881073,655,655,655,655,98
20231124,093500,129816883,655,655,655,655,30
20231124,093400,129797233,655,654,655,654,224
20231124,093300,129650648,654,655,655,653,291
20231124,093200,129460317,655,654,655,653,4896
20231124,093100,126257689,654,653,654,653,2511
20231124,093000,124616764,653,650,653,650,381
20231124,092900,124369111,650,651,653,650,7796
20231124,092800,119300745,654,654,654,654,101
20231124,092700,119234691,654,654,654,654,1
20231124,092600,119234037,654,650,655,650,4061
20231124,092500,116589576,654,650,654,650,1002
20231124,092400,115938268,654,650,654,650,1702
20231124,092300,114831960,654,653,654,652,3977
20231124,092200,112232660,652,650,654,648,2122
20231124,092100,110849977,653,654,655,650,3017
20231124,092000,108884319,654,653,654,653,619
20231124,091900,108479559,653,653,653,651,3185
20231124,091800,106404014,653,650,654,650,3659
20231124,091700,104019769,650,648,650,645,9166
20231124,091600,98084637,648,648,648,645,12022
20231124,091500,90321025,645,645,649,645,15053
20231124,091400,80561044,642,644,646,642,9905
20231124,091300,74179481,644,642,644,641,4003
20231124,091200,71612928,645,643,645,640,5624
20231124,091100,68002416,644,641,644,639,23039
20231124,091000,53259359,641,646,646,641,15976
20231124,090900,42992975,646,646,646,646,1576
20231124,090800,41974879,646,646,647,645,3143
20231124,090700,39944620,646,645,646,645,1927
20231124,090600,38701700,648,644,648,642,6362
20231124,090500,34610376,644,645,649,644,10532
20231124,090400,27814146,645,652,652,645,22655
20231124,090300,13111609,651,656,656,650,3291
20231124,090200,10971871,656,656,656,656,16
20231124,090100,10961375,656,658,658,649,3604
20231124,090000,8611557,664,665,665,653,13032