stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185000,1432008389,699,699,699,699,13712
20231129,184900,1432008389,699,699,699,699,0
20231129,184800,1432008389,699,699,699,699,0
20231129,184700,1432008389,699,699,699,699,0
20231129,184600,1432008389,699,699,699,699,0
20231129,184500,1432008389,699,699,699,699,0
20231129,184400,1432008389,699,699,699,699,0
20231129,184300,1432008389,699,699,699,699,0
20231129,184200,1432008389,699,699,699,699,0
20231129,184100,1432008389,699,699,699,699,0
20231129,184000,1432008389,699,699,699,699,0
20231129,183900,1432008389,699,699,699,699,0
20231129,183800,1432008389,699,699,699,699,0
20231129,183700,1432008389,699,699,699,699,0
20231129,183600,1432008389,699,699,699,699,0
20231129,183500,1432008389,699,699,699,699,0
20231129,183400,1432008389,699,699,699,699,0
20231129,183300,1432008389,699,699,699,699,0
20231129,183200,1432008389,699,699,699,699,0
20231129,183100,1432008389,699,699,699,699,0
20231129,183000,1432008389,699,699,699,699,0
20231129,182900,1432008389,699,699,699,699,0
20231129,182800,1432008389,699,699,699,699,0
20231129,182700,1432008389,699,699,699,699,0
20231129,182600,1432008389,699,699,699,699,0
20231129,182500,1432008389,699,699,699,699,0
20231129,182400,1432008389,699,699,699,699,0
20231129,182300,1432008389,699,699,699,699,0
20231129,182200,1432008389,699,699,699,699,0
20231129,182100,1432008389,699,699,699,699,0
20231129,182000,1432008389,699,699,699,699,13712
20231129,181900,1432008389,699,699,699,699,0
20231129,181800,1432008389,699,699,699,699,0
20231129,181700,1432008389,699,699,699,699,0
20231129,181600,1432008389,699,699,699,699,0
20231129,181500,1432008389,699,699,699,699,0
20231129,181400,1432008389,699,699,699,699,0
20231129,181300,1432008389,699,699,699,699,0
20231129,181200,1432008389,699,699,699,699,0
20231129,181100,1432008389,699,699,699,699,0
20231129,181000,1432008389,699,699,699,699,0
20231129,180900,1432008389,699,699,699,699,0
20231129,180800,1432008389,699,699,699,699,0
20231129,180700,1432008389,699,699,699,699,0
20231129,180600,1432008389,699,699,699,699,0
20231129,180500,1432008389,699,699,699,699,0
20231129,180400,1432008389,699,699,699,699,0
20231129,180300,1432008389,699,699,699,699,0
20231129,180200,1432008389,699,699,699,699,0
20231129,180100,1432008389,699,699,699,699,0
20231129,180000,1432008389,699,699,699,699,0
20231129,175900,1432008389,699,699,699,699,0
20231129,175800,1432008389,699,699,699,699,0
20231129,175700,1432008389,699,699,699,699,0
20231129,175600,1432008389,699,699,699,699,0
20231129,175500,1432008389,699,699,699,699,0
20231129,175400,1432008389,699,699,699,699,0
20231129,175300,1432008389,699,699,699,699,0
20231129,175200,1432008389,699,699,699,699,0
20231129,175100,1432008389,699,699,699,699,0
20231129,175000,1432008389,699,699,699,699,13712
20231129,174900,1432008389,699,699,699,699,0
20231129,174800,1432008389,699,699,699,699,0
20231129,174700,1432008389,699,699,699,699,0
20231129,174600,1432008389,699,699,699,699,0
20231129,174500,1432008389,699,699,699,699,0
20231129,174400,1432008389,699,699,699,699,0
20231129,174300,1432008389,699,699,699,699,0
20231129,174200,1432008389,699,699,699,699,0
20231129,174100,1432008389,699,699,699,699,0
20231129,174000,1432008389,699,699,699,699,0
20231129,173900,1432008389,699,699,699,699,0
20231129,173800,1432008389,699,699,699,699,0
20231129,173700,1432008389,699,699,699,699,0
20231129,173600,1432008389,699,699,699,699,0
20231129,173500,1432008389,699,699,699,699,0
20231129,173400,1432008389,699,699,699,699,0
20231129,173300,1432008389,699,699,699,699,0
20231129,173200,1432008389,699,699,699,699,0
20231129,173100,1432008389,699,699,699,699,0
20231129,173000,1432008389,699,699,699,699,0
20231129,172900,1432008389,699,699,699,699,0
20231129,172800,1432008389,699,699,699,699,0
20231129,172700,1432008389,699,699,699,699,0
20231129,172600,1432008389,699,699,699,699,0
20231129,172500,1432008389,699,699,699,699,0
20231129,172400,1432008389,699,699,699,699,0
20231129,172300,1432008389,699,699,699,699,0
20231129,172200,1432008389,699,699,699,699,0
20231129,172100,1432008389,699,699,699,699,0
20231129,172000,1432008389,699,699,699,699,13712
20231129,171900,1432008389,699,699,699,699,0
20231129,171800,1432008389,699,699,699,699,0
20231129,171700,1432008389,699,699,699,699,0
20231129,171600,1432008389,699,699,699,699,0
20231129,171500,1432008389,699,699,699,699,0
20231129,171400,1432008389,699,699,699,699,0
20231129,171300,1432008389,699,699,699,699,0
20231129,171200,1432008389,699,699,699,699,0
20231129,171100,1432008389,699,699,699,699,0
20231129,171000,1432008389,699,699,699,699,0
20231129,170900,1432008389,699,699,699,699,0
20231129,170800,1432008389,699,699,699,699,0
20231129,170700,1432008389,699,699,699,699,0
20231129,170600,1432008389,699,699,699,699,0
20231129,170500,1432008389,699,699,699,699,0
20231129,170400,1432008389,699,699,699,699,0
20231129,170300,1432008389,699,699,699,699,0
20231129,170200,1432008389,699,699,699,699,0
20231129,170100,1432008389,699,699,699,699,0
20231129,170000,1432008389,699,699,699,699,0
20231129,165900,1432008389,699,699,699,699,0
20231129,165800,1432008389,699,699,699,699,0
20231129,165700,1432008389,699,699,699,699,0
20231129,165600,1432008389,699,699,699,699,0
20231129,165500,1432008389,699,699,699,699,0
20231129,165400,1432008389,699,699,699,699,0
20231129,165300,1432008389,699,699,699,699,0
20231129,165200,1432008389,699,699,699,699,0
20231129,165100,1432008389,699,699,699,699,0
20231129,165000,1432008389,699,699,699,699,13712
20231129,164900,1432008389,699,699,699,699,0
20231129,164800,1432008389,699,699,699,699,0
20231129,164700,1432008389,699,699,699,699,0
20231129,164600,1432008389,699,699,699,699,0
20231129,164500,1432008389,699,699,699,699,0
20231129,164400,1432008389,699,699,699,699,0
20231129,164300,1432008389,699,699,699,699,0
20231129,164200,1432008389,699,699,699,699,0
20231129,164100,1432008389,699,699,699,699,0
20231129,164000,1432008389,699,699,699,699,0
20231129,163900,1432008389,699,699,699,699,0
20231129,163800,1432008389,699,699,699,699,0
20231129,163700,1432008389,699,699,699,699,0
20231129,163600,1432008389,699,699,699,699,0
20231129,163500,1432008389,699,699,699,699,0
20231129,163400,1432008389,699,699,699,699,0
20231129,163300,1432008389,699,699,699,699,0
20231129,163200,1432008389,699,699,699,699,0
20231129,163100,1432008389,699,699,699,699,0
20231129,163000,1432008389,699,699,699,699,0
20231129,162900,1432008389,699,699,699,699,0
20231129,162800,1432008389,699,699,699,699,0
20231129,162700,1432008389,699,699,699,699,0
20231129,162600,1432008389,699,699,699,699,0
20231129,162500,1432008389,699,699,699,699,0
20231129,162400,1432008389,699,699,699,699,0
20231129,162300,1432008389,699,699,699,699,0
20231129,162200,1432008389,699,699,699,699,0
20231129,162100,1432008389,699,699,699,699,0
20231129,162000,1432008389,699,699,699,699,13712
20231129,161900,1432008389,699,699,699,699,0
20231129,161800,1432008389,699,699,699,699,0
20231129,161700,1432008389,699,699,699,699,0
20231129,161600,1432008389,699,699,699,699,0
20231129,161500,1432008389,699,699,699,699,0
20231129,161400,1432008389,699,699,699,699,0
20231129,161300,1432008389,699,699,699,699,0
20231129,161200,1432008389,699,699,699,699,0
20231129,161100,1432008389,699,699,699,699,0
20231129,161000,1432008389,699,699,699,699,0
20231129,160900,1432008389,699,699,699,699,0
20231129,160800,1432008389,699,699,699,699,0
20231129,160700,1432008389,699,699,699,699,0
20231129,160600,1432008389,699,699,699,699,0
20231129,160500,1432008389,699,699,699,699,0
20231129,160400,1432008389,699,699,699,699,0
20231129,160300,1432008389,699,699,699,699,0
20231129,160200,1432008389,699,699,699,699,0
20231129,160100,1432008389,699,699,699,699,0
20231129,160000,1432008389,699,699,699,699,0
20231129,155900,1432008389,699,699,699,699,0
20231129,155800,1432008389,699,699,699,699,0
20231129,155700,1432008389,699,699,699,699,0
20231129,155600,1432008389,699,699,699,699,0
20231129,155500,1432008389,699,699,699,699,0
20231129,155400,1432008389,699,699,699,699,0
20231129,155300,1432008389,699,699,699,699,0
20231129,155200,1432008389,699,699,699,699,0
20231129,155100,1432008389,699,699,699,699,0
20231129,155000,1432008389,699,699,699,699,13712
20231129,154900,1432008389,699,699,699,699,0
20231129,154800,1432008389,699,699,699,699,0
20231129,154700,1432008389,699,699,699,699,0
20231129,154600,1432008389,699,699,699,699,0
20231129,154500,1432008389,699,699,699,699,0
20231129,154400,1432008389,699,699,699,699,0
20231129,154300,1432008389,699,699,699,699,0
20231129,154200,1432008389,699,699,699,699,0
20231129,154100,1432008389,699,699,699,699,0
20231129,154000,1432008389,699,699,699,699,0
20231129,153900,1432008389,699,699,699,699,0
20231129,153800,1432008389,699,699,699,699,0
20231129,153700,1432008389,699,699,699,699,0
20231129,153600,1432008389,699,699,699,699,0
20231129,153500,1432008389,699,699,699,699,0
20231129,153400,1432008389,699,699,699,699,0
20231129,153300,1432008389,699,699,699,699,0
20231129,153200,1432008389,699,699,699,699,0
20231129,153100,1432008389,699,699,699,699,0
20231129,153000,1432008389,699,699,699,699,13712
20231129,152900,1422423701,695,695,695,695,0
20231129,152800,1422423701,695,695,695,695,0
20231129,152700,1422423701,695,695,695,695,0
20231129,152600,1422423701,695,695,695,695,0
20231129,152500,1422423701,695,695,695,695,0
20231129,152400,1422423701,695,695,695,695,0
20231129,152300,1422423701,695,695,695,695,0
20231129,152200,1422423701,695,695,695,695,0
20231129,152100,1422423701,695,695,695,695,0
20231129,152000,1422423701,695,695,695,695,0
20231129,151900,1422423701,695,692,695,692,3670
20231129,151800,1419883952,692,691,692,691,1701
20231129,151700,1418707060,691,692,692,691,2514
20231129,151600,1416969357,691,690,692,690,3714
20231129,151500,1414402170,692,691,692,691,1269
20231129,151400,1413524459,691,691,691,691,0
20231129,151300,1413524459,691,690,691,690,20
20231129,151200,1413510657,690,690,690,690,390
20231129,151100,1413241557,690,689,690,688,2515
20231129,151000,1411510739,690,688,690,688,18
20231129,150900,1411498325,688,688,688,688,2
20231129,150800,1411496949,691,691,691,691,0
20231129,150700,1411496949,691,691,691,688,1304
20231129,150600,1410598891,692,691,692,691,86
20231129,150500,1410539459,685,686,691,685,7325
20231129,150400,1405516860,688,688,688,688,355
20231129,150300,1405272620,686,683,686,683,4008
20231129,150200,1402527056,685,685,685,680,4593
20231129,150100,1399391614,682,680,685,680,21483
20231129,150000,1384742417,680,681,681,680,3030
20231129,145900,1382681999,680,683,683,680,7938
20231129,145800,1377280244,681,683,684,681,5031
20231129,145700,1373849908,682,684,684,681,19341
20231129,145600,1360657955,684,685,685,684,8937
20231129,145500,1354541976,688,687,688,685,10187
20231129,145400,1347559348,688,688,688,688,1049
20231129,145300,1346837636,688,688,688,688,200
20231129,145200,1346700036,688,689,689,688,16
20231129,145100,1346689013,689,689,689,689,0
20231129,145000,1346689013,689,689,689,689,0
20231129,144900,1346689013,689,688,689,688,448
20231129,144800,1346380491,688,687,688,687,1878
20231129,144700,1345090127,687,692,692,687,4500
20231129,144600,1341985076,692,696,696,692,55
20231129,144500,1341946992,696,695,697,692,1025
20231129,144400,1341234310,696,696,696,696,501
20231129,144300,1340885614,692,694,697,691,390
20231129,144200,1340614979,694,694,694,694,3
20231129,144100,1340612897,694,686,697,685,10760
20231129,144000,1333228710,686,690,690,685,2377
20231129,143900,1331594220,691,691,691,691,1
20231129,143800,1331593529,685,695,695,685,1086
20231129,143700,1330847139,685,700,700,683,83771
20231129,143600,1272858275,704,700,704,699,3827
20231129,143500,1270182187,699,699,699,699,2
20231129,143400,1270180789,701,700,701,699,4552
20231129,143300,1266997196,699,700,700,699,133
20231129,143200,1266904195,700,700,700,700,5401
20231129,143100,1263123495,700,701,701,700,221
20231129,143000,1262968588,701,701,701,701,107
20231129,142900,1262893581,701,701,701,701,3
20231129,142800,1262891478,700,702,702,700,849
20231129,142700,1262296348,702,703,703,702,646
20231129,142600,1261842693,703,704,704,703,174
20231129,142500,1261720207,704,703,705,703,1032
20231129,142400,1260994568,703,703,703,703,163
20231129,142300,1260879979,703,704,704,703,1101
20231129,142200,1260105895,704,704,704,704,163
20231129,142100,1259991143,704,704,704,704,2132
20231129,142000,1258490215,702,703,703,702,9770
20231129,141900,1251628511,703,704,704,703,3337
20231129,141800,1249282518,704,706,706,704,2536
20231129,141700,1247496708,705,705,705,705,5404
20231129,141600,1243686888,705,705,705,705,6103
20231129,141500,1239384273,705,703,705,703,1598
20231129,141400,1238260715,703,703,703,703,70
20231129,141300,1238211505,703,703,703,703,1096
20231129,141200,1237441017,703,705,705,703,1367
20231129,141100,1236478909,705,705,705,705,166
20231129,141000,1236361879,705,705,705,705,4766
20231129,140900,1233001849,705,708,708,705,177
20231129,140800,1232876655,708,705,708,705,999
20231129,140700,1232170300,705,708,708,705,370
20231129,140600,1231908826,708,708,708,708,558
20231129,140500,1231513762,705,705,705,705,0
20231129,140400,1231513762,705,708,708,705,83
20231129,140300,1231455001,708,709,709,708,165
20231129,140200,1231338100,709,709,709,709,162
20231129,140100,1231223242,709,709,709,709,161
20231129,140000,1231109093,709,709,709,709,243
20231129,135900,1230936806,709,705,709,705,2002
20231129,135800,1229517396,710,710,710,710,5
20231129,135700,1229513846,705,710,710,705,1829
20231129,135600,1228223297,710,710,710,710,1
20231129,135500,1228222587,706,707,710,705,3420
20231129,135400,1225805601,711,709,711,707,6504
20231129,135300,1221199900,712,712,712,712,0
20231129,135200,1221199900,712,712,712,712,0
20231129,135100,1221199900,712,710,712,709,19
20231129,135000,1221186417,712,711,712,710,2234
20231129,134900,1219600045,712,712,712,712,130
20231129,134800,1219507485,712,712,712,710,7
20231129,134700,1219502505,712,713,713,712,6
20231129,134600,1219498230,713,711,713,707,7257
20231129,134500,1214332925,710,710,710,710,130
20231129,134400,1214240625,711,711,711,711,0
20231129,134300,1214240625,711,708,711,708,1008
20231129,134200,1213525947,710,710,710,710,3002
20231129,134100,1211394527,711,705,712,705,7399
20231129,134000,1206173596,704,705,705,704,16
20231129,133900,1206162317,705,704,705,704,59
20231129,133800,1206120746,705,705,705,704,82
20231129,133700,1206062996,705,702,705,702,608
20231129,133600,1205636167,705,702,705,702,1393
20231129,133500,1204658275,702,702,702,701,67
20231129,133400,1204611286,702,702,702,700,249
20231129,133300,1204436872,705,704,705,699,41543
20231129,133200,1175307504,705,707,709,705,11872
20231129,133100,1166936425,709,708,709,708,3
20231129,133000,1166934299,709,709,709,706,18270
20231129,132900,1154017393,709,709,709,708,21
20231129,132800,1154002517,709,709,709,708,59
20231129,132700,1153960687,709,709,709,709,3
20231129,132600,1153958560,709,707,709,706,1704
20231129,132500,1152755482,707,711,711,707,19331
20231129,132400,1139075641,709,711,712,709,6362
20231129,132300,1134563557,712,711,712,711,3888
20231129,132200,1131799179,711,709,711,709,39
20231129,132100,1131771525,709,711,711,709,22
20231129,132000,1131755905,711,711,711,711,311
20231129,131900,1131534784,711,708,711,708,43
20231129,131800,1131504295,708,713,713,707,3006
20231129,131700,1129376028,713,713,713,713,103
20231129,131600,1129302589,713,710,713,708,3393
20231129,131500,1126899632,710,710,710,710,666
20231129,131400,1126426772,710,710,710,710,422
20231129,131300,1126127152,710,714,714,710,802
20231129,131200,1125557680,714,714,714,710,604
20231129,131100,1125128827,710,717,717,708,7014
20231129,131000,1120160355,717,717,717,717,3
20231129,130900,1120158204,717,716,717,716,1584
20231129,130800,1119024059,715,710,716,710,2411
20231129,130700,1117300099,710,710,710,710,8
20231129,130600,1117294419,710,715,715,710,1206
20231129,130500,1116437841,715,712,716,708,6504
20231129,130400,1111826317,711,716,716,711,7006
20231129,130300,1106838308,717,717,717,717,1195
20231129,130200,1105981493,717,715,717,712,8680
20231129,130100,1099779781,709,714,714,709,3429
20231129,130000,1097337863,710,713,713,710,5001
20231129,125900,1093782933,713,714,714,713,2552
20231129,125800,1091962307,715,715,715,715,118
20231129,125700,1091877937,715,715,715,715,7880
20231129,125600,1086243737,716,715,716,715,845
20231129,125500,1085638837,716,716,716,715,9271
20231129,125400,1079005801,716,717,717,716,6
20231129,125300,1079001503,716,717,717,716,2571
20231129,125200,1077158595,719,719,719,719,46
20231129,125100,1077125521,719,718,719,716,1328
20231129,125000,1076172665,716,718,718,716,504
20231129,124900,1075810801,718,718,718,718,1003
20231129,124800,1075090647,716,718,718,716,33
20231129,124700,1075066959,718,713,719,713,6275
20231129,124600,1070574666,713,713,713,713,6
20231129,124500,1070570388,716,716,716,716,150
20231129,124400,1070462988,716,717,717,716,17
20231129,124300,1070450815,717,713,717,713,36
20231129,124200,1070425139,713,713,713,713,0
20231129,124100,1070425139,713,716,716,713,1861
20231129,124000,1069096947,716,715,716,715,334
20231129,123900,1068858136,715,715,715,715,5
20231129,123800,1068854561,715,711,715,711,1925
20231129,123700,1067485846,711,713,713,711,3185
20231129,123600,1065219298,715,715,715,715,387
20231129,123500,1064942593,713,713,713,713,1680
20231129,123400,1063744753,712,712,712,712,1358
20231129,123300,1062777857,713,713,713,712,8
20231129,123200,1062772155,713,713,713,713,11
20231129,123100,1062764312,713,713,713,712,1791
20231129,123000,1061488212,713,713,713,713,1001
20231129,122900,1060774499,714,714,714,714,3000
20231129,122800,1058632499,715,715,715,715,560
20231129,122700,1058232099,715,715,715,715,1000
20231129,122600,1057517099,716,716,716,716,94
20231129,122500,1057449795,716,717,717,716,4956
20231129,122400,1053901249,717,718,719,717,5006
20231129,122300,1050309438,719,718,719,718,2777
20231129,122200,1048315548,718,718,718,718,2
20231129,122100,1048314112,718,716,718,716,124
20231129,122000,1048225084,718,718,718,716,124
20231129,121900,1048136092,719,719,719,719,20
20231129,121800,1048121712,720,717,720,717,1332
20231129,121700,1047165375,718,716,718,716,516
20231129,121600,1046795389,718,718,718,718,0
20231129,121500,1046795389,718,717,718,717,4377
20231129,121400,1043657078,717,717,717,717,105
20231129,121300,1043581793,718,713,718,713,13
20231129,121200,1043572464,718,713,718,712,1899
20231129,121100,1042220122,718,719,719,717,5
20231129,121000,1042216532,719,719,720,719,2005
20231129,120900,1040774934,719,717,719,712,4656
20231129,120800,1037433851,717,714,717,714,1008
20231129,120700,1036712135,716,715,716,715,6480
20231129,120600,1032078931,716,713,716,713,1991
20231129,120500,1030656376,713,713,713,711,1736
20231129,120400,1029418634,713,710,713,710,11148
20231129,120300,1021484558,710,712,712,709,938
20231129,120200,1020818573,712,712,712,712,215
20231129,120100,1020665493,712,712,712,712,1386
20231129,120000,1019678661,712,712,712,712,499
20231129,115900,1019323373,712,712,712,712,2
20231129,115800,1019321949,712,712,712,712,12
20231129,115700,1019313405,707,710,710,707,3796
20231129,115600,1016626574,710,710,710,710,0
20231129,115500,1016626574,710,710,710,710,0
20231129,115400,1016626574,710,710,710,710,99
20231129,115300,1016556284,710,710,710,710,1
20231129,115200,1016555574,712,712,712,708,193
20231129,115100,1016418906,712,712,712,708,20
20231129,115000,1016404706,712,712,712,708,613
20231129,114900,1015970557,712,712,712,712,0
20231129,114800,1015970557,712,712,712,712,300
20231129,114700,1015756957,712,709,712,709,20
20231129,114600,1015742771,712,712,712,709,540
20231129,114500,1015359691,712,712,712,712,0
20231129,114400,1015359691,712,712,712,712,22
20231129,114300,1015344027,712,711,712,711,10000
20231129,114200,1008224104,711,710,711,709,6088
20231129,114100,1003898125,712,712,712,711,612
20231129,114000,1003462981,712,712,712,712,57
20231129,113900,1003422397,712,710,713,710,1461
20231129,113800,1002385017,710,714,714,708,4180
20231129,113700,999420185,714,710,714,706,9390
20231129,113600,992788077,716,710,716,708,5204
20231129,113500,989100866,716,711,716,709,13037
20231129,113400,979838763,712,716,716,712,1584
20231129,113300,978706788,716,716,718,716,331
20231129,113200,978469753,718,717,718,717,64
20231129,113100,978423816,719,719,719,719,0
20231129,113000,978423816,719,718,719,716,425
20231129,112900,978119172,720,720,720,720,0
20231129,112800,978119172,720,720,721,719,1196
20231129,112700,977258034,720,720,720,720,3
20231129,112600,977255874,720,721,721,720,2660
20231129,112500,975338167,721,720,722,720,6209
20231129,112400,970856869,720,718,721,718,4262
20231129,112300,967787075,718,717,718,717,269
20231129,112200,967594042,719,719,719,719,0
20231129,112100,967594042,719,719,719,719,0
20231129,112000,967594042,719,716,720,715,434
20231129,111900,967283177,720,719,720,717,5234
20231129,111800,963520059,719,715,719,715,878
20231129,111700,962892209,715,714,715,713,1739
20231129,111600,961650837,714,715,715,713,4634
20231129,111500,958346613,715,712,715,712,655
20231129,111400,957880181,712,715,715,712,14
20231129,111300,957870210,715,710,715,710,3913
20231129,111200,955083253,712,715,718,710,17537
20231129,111100,942619263,718,716,718,714,2594
20231129,111000,940763553,718,719,719,718,31
20231129,110900,940741265,719,717,720,716,4427
20231129,110800,937564781,717,718,720,717,102
20231129,110700,937491520,720,720,720,718,54
20231129,110600,937452688,720,722,722,720,272
20231129,110500,937256618,722,722,722,710,16112
20231129,110400,925697241,722,722,724,722,14721
20231129,110300,915056123,722,722,722,721,323
20231129,110200,914822990,722,721,723,721,7978
20231129,110100,909062820,721,720,722,720,5754
20231129,110000,904919068,720,722,722,720,4234
20231129,105900,901868889,722,720,724,720,13089
20231129,105800,892412599,724,723,724,719,3900
20231129,105700,889597043,724,723,724,719,7878
20231129,105600,883904593,723,722,723,717,20046
20231129,105500,869434717,723,722,723,719,3183
20231129,105400,867137542,722,721,722,718,11466
20231129,105300,858887500,721,720,722,718,7682
20231129,105200,853358785,720,720,721,719,4181
20231129,105100,850348463,721,721,722,721,10618
20231129,105000,842692319,721,718,721,718,8532
20231129,104900,836551913,718,720,720,718,3161
20231129,104800,834277990,721,718,722,717,43673
20231129,104700,802837530,718,713,718,713,35549
20231129,104600,777406689,713,713,713,711,1813
20231129,104500,776114295,713,713,713,710,2535
20231129,104400,774309003,713,713,714,713,1144
20231129,104300,773493320,714,713,714,713,1053
20231129,104200,772742526,710,713,714,710,6423
20231129,104100,768159715,710,710,713,710,10040
20231129,104000,761002988,713,710,713,710,17162
20231129,103900,748801705,709,709,711,709,1186
20231129,103800,747959631,710,710,710,710,76
20231129,103700,747905671,710,709,710,709,32
20231129,103600,747882981,705,709,709,705,8830
20231129,103500,741624069,709,708,709,708,1210
20231129,103400,740766789,707,707,707,707,1130
20231129,103300,739967879,707,707,707,707,13
20231129,103200,739958688,707,707,707,707,1200
20231129,103100,739110288,706,706,706,706,300
20231129,103000,738898488,706,705,706,705,4009
20231129,102900,736070283,704,705,705,704,1998
20231129,102800,734663682,706,704,706,704,1388
20231129,102700,733685156,705,705,706,705,2873
20231129,102600,731659677,705,705,705,705,735
20231129,102500,731141502,705,704,705,704,788
20231129,102400,730585964,702,705,705,702,4019
20231129,102300,727762838,708,705,708,705,2
20231129,102200,727761425,704,705,705,704,1300
20231129,102100,726846215,704,704,704,703,2837
20231129,102000,724849859,704,705,705,704,6088
20231129,101900,720563443,706,706,706,706,3
20231129,101800,720561325,709,704,709,704,1906
20231129,101700,719218875,704,705,705,704,3603
20231129,101600,716682312,703,703,703,703,7651
20231129,101500,711303659,703,708,711,702,31843
20231129,101400,688842492,711,711,712,707,5477
20231129,101300,684950661,712,712,715,706,15369
20231129,101200,674032807,713,712,713,711,2984
20231129,101100,671908202,714,711,715,711,13907
20231129,101000,661982809,715,712,716,711,17026
20231129,100900,649834762,716,711,717,711,11021
20231129,100800,641956690,712,711,715,711,35323
20231129,100700,616745816,712,712,714,710,4555
20231129,100600,613502758,714,707,715,707,43392
20231129,100500,582683570,705,706,706,705,3664
20231129,100400,580100243,706,708,709,706,5117
20231129,100300,576485265,708,709,709,708,262
20231129,100200,576299759,709,709,709,706,3395
20231129,100100,573898022,709,709,710,708,718
20231129,100000,573389363,710,710,710,710,1008
20231129,095900,572673683,711,713,714,711,1985
20231129,095800,571259103,714,715,715,714,1071
20231129,095700,570494400,715,715,715,713,8970
20231129,095600,564086637,714,715,719,714,65714
20231129,095500,517034084,715,711,715,708,41640
20231129,095400,487327906,711,712,712,711,4387
20231129,095300,484206468,712,713,714,712,5275
20231129,095200,480444362,713,712,714,711,11926
20231129,095100,471939486,710,708,712,708,32695
20231129,095000,448746924,706,708,709,706,21935
20231129,094900,433216096,708,708,709,708,11982
20231129,094800,424724002,707,704,707,702,22802
20231129,094700,408641324,701,701,701,701,110
20231129,094600,408564214,701,703,703,701,5100
20231129,094500,404987216,702,703,704,702,3226
20231129,094400,402721104,703,704,704,703,1740
20231129,094300,401496784,705,705,705,705,101
20231129,094200,401425579,704,704,706,704,10816
20231129,094100,393796971,703,698,703,697,6560
20231129,094000,389213543,697,698,698,697,1578
20231129,093900,388113538,698,700,700,698,1841
20231129,093800,386828518,699,700,700,699,771
20231129,093700,386289384,700,700,700,699,2032
20231129,093600,384868995,699,700,700,699,6024
20231129,093500,380652215,700,702,702,700,8901
20231129,093400,374410923,702,702,702,702,51
20231129,093300,374375121,704,705,706,702,6253
20231129,093200,369970991,705,705,705,704,1570
20231129,093100,368864171,706,704,706,704,8612
20231129,093000,362790733,703,695,703,695,32493
20231129,092900,340058525,695,696,696,695,1071
20231129,092800,339314095,695,695,695,695,10
20231129,092700,339307145,694,695,695,694,7183
20231129,092600,334321351,696,696,696,695,3174
20231129,092500,332115417,695,695,695,695,15
20231129,092400,332104992,694,693,694,693,164
20231129,092300,331991177,693,692,693,692,68
20231129,092200,331944058,691,692,692,691,9584
20231129,092100,325313629,692,693,694,691,4513
20231129,092000,322193274,694,696,696,694,118
20231129,091900,322111376,697,694,697,694,386
20231129,091800,321842484,694,694,694,694,588
20231129,091700,321434412,694,692,698,692,15
20231129,091600,321423976,698,696,698,691,11269
20231129,091500,313580350,697,698,698,692,403
20231129,091400,313299362,698,698,699,690,17985
20231129,091300,300829605,696,695,698,695,7143
20231129,091200,295857462,695,698,698,694,2955
20231129,091100,293800257,698,700,700,698,2096
20231129,091000,292336080,700,697,700,691,6702
20231129,090900,287689996,698,701,701,698,6093
20231129,090800,283427789,700,693,700,692,20424
20231129,090700,269248508,693,695,695,692,12748
20231129,090600,260420935,695,700,700,694,13685
20231129,090500,250869485,701,708,710,701,40990
20231129,090400,222047262,710,711,717,702,48345
20231129,090300,187783337,711,710,740,709,126048
20231129,090200,96649852,710,688,716,688,96310
20231129,090100,29178324,688,680,688,672,8789
20231129,090000,23184659,680,690,690,677,33878