stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191600,503626302,424,424,424,424,3304
20231122,191500,503626302,424,424,424,424,0
20231122,191400,503626302,424,424,424,424,0
20231122,191300,503626302,424,424,424,424,0
20231122,191200,503626302,424,424,424,424,0
20231122,191100,503626302,424,424,424,424,0
20231122,191000,503626302,424,424,424,424,0
20231122,190900,503626302,424,424,424,424,0
20231122,190800,503626302,424,424,424,424,0
20231122,190700,503626302,424,424,424,424,0
20231122,190600,503626302,424,424,424,424,0
20231122,190500,503626302,424,424,424,424,0
20231122,190400,503626302,424,424,424,424,0
20231122,190300,503626302,424,424,424,424,0
20231122,190200,503626302,424,424,424,424,0
20231122,190100,503626302,424,424,424,424,0
20231122,190000,503626302,424,424,424,424,0
20231122,185900,503626302,424,424,424,424,0
20231122,185800,503626302,424,424,424,424,0
20231122,185700,503626302,424,424,424,424,0
20231122,185600,503626302,424,424,424,424,0
20231122,185500,503626302,424,424,424,424,0
20231122,185400,503626302,424,424,424,424,0
20231122,185300,503626302,424,424,424,424,0
20231122,185200,503626302,424,424,424,424,0
20231122,185100,503626302,424,424,424,424,0
20231122,185000,503626302,424,424,424,424,0
20231122,184900,503626302,424,424,424,424,0
20231122,184800,503626302,424,424,424,424,0
20231122,184700,503626302,424,424,424,424,0
20231122,184600,503626302,424,424,424,424,3304
20231122,184500,503626302,424,424,424,424,0
20231122,184400,503626302,424,424,424,424,0
20231122,184300,503626302,424,424,424,424,0
20231122,184200,503626302,424,424,424,424,0
20231122,184100,503626302,424,424,424,424,0
20231122,184000,503626302,424,424,424,424,0
20231122,183900,503626302,424,424,424,424,0
20231122,183800,503626302,424,424,424,424,0
20231122,183700,503626302,424,424,424,424,0
20231122,183600,503626302,424,424,424,424,0
20231122,183500,503626302,424,424,424,424,0
20231122,183400,503626302,424,424,424,424,0
20231122,183300,503626302,424,424,424,424,0
20231122,183200,503626302,424,424,424,424,0
20231122,183100,503626302,424,424,424,424,0
20231122,183000,503626302,424,424,424,424,0
20231122,182900,503626302,424,424,424,424,0
20231122,182800,503626302,424,424,424,424,0
20231122,182700,503626302,424,424,424,424,0
20231122,182600,503626302,424,424,424,424,0
20231122,182500,503626302,424,424,424,424,0
20231122,182400,503626302,424,424,424,424,0
20231122,182300,503626302,424,424,424,424,0
20231122,182200,503626302,424,424,424,424,0
20231122,182100,503626302,424,424,424,424,0
20231122,182000,503626302,424,424,424,424,0
20231122,181900,503626302,424,424,424,424,0
20231122,181800,503626302,424,424,424,424,0
20231122,181700,503626302,424,424,424,424,0
20231122,181600,503626302,424,424,424,424,3304
20231122,181500,503626302,424,424,424,424,0
20231122,181400,503626302,424,424,424,424,0
20231122,181300,503626302,424,424,424,424,0
20231122,181200,503626302,424,424,424,424,0
20231122,181100,503626302,424,424,424,424,0
20231122,181000,503626302,424,424,424,424,0
20231122,180900,503626302,424,424,424,424,0
20231122,180800,503626302,424,424,424,424,0
20231122,180700,503626302,424,424,424,424,0
20231122,180600,503626302,424,424,424,424,0
20231122,180500,503626302,424,424,424,424,0
20231122,180400,503626302,424,424,424,424,0
20231122,180300,503626302,424,424,424,424,0
20231122,180200,503626302,424,424,424,424,0
20231122,180100,503626302,424,424,424,424,0
20231122,180000,503626302,424,424,424,424,0
20231122,175900,503626302,424,424,424,424,0
20231122,175800,503626302,424,424,424,424,0
20231122,175700,503626302,424,424,424,424,0
20231122,175600,503626302,424,424,424,424,0
20231122,175500,503626302,424,424,424,424,0
20231122,175400,503626302,424,424,424,424,0
20231122,175300,503626302,424,424,424,424,0
20231122,175200,503626302,424,424,424,424,0
20231122,175100,503626302,424,424,424,424,0
20231122,175000,503626302,424,424,424,424,0
20231122,174900,503626302,424,424,424,424,0
20231122,174800,503626302,424,424,424,424,0
20231122,174700,503626302,424,424,424,424,0
20231122,174600,503626302,424,424,424,424,3304
20231122,174500,503626302,424,424,424,424,0
20231122,174400,503626302,424,424,424,424,0
20231122,174300,503626302,424,424,424,424,0
20231122,174200,503626302,424,424,424,424,0
20231122,174100,503626302,424,424,424,424,0
20231122,174000,503626302,424,424,424,424,0
20231122,173900,503626302,424,424,424,424,0
20231122,173800,503626302,424,424,424,424,0
20231122,173700,503626302,424,424,424,424,0
20231122,173600,503626302,424,424,424,424,0
20231122,173500,503626302,424,424,424,424,0
20231122,173400,503626302,424,424,424,424,0
20231122,173300,503626302,424,424,424,424,0
20231122,173200,503626302,424,424,424,424,0
20231122,173100,503626302,424,424,424,424,0
20231122,173000,503626302,424,424,424,424,0
20231122,172900,503626302,424,424,424,424,0
20231122,172800,503626302,424,424,424,424,0
20231122,172700,503626302,424,424,424,424,0
20231122,172600,503626302,424,424,424,424,0
20231122,172500,503626302,424,424,424,424,0
20231122,172400,503626302,424,424,424,424,0
20231122,172300,503626302,424,424,424,424,0
20231122,172200,503626302,424,424,424,424,0
20231122,172100,503626302,424,424,424,424,0
20231122,172000,503626302,424,424,424,424,0
20231122,171900,503626302,424,424,424,424,0
20231122,171800,503626302,424,424,424,424,0
20231122,171700,503626302,424,424,424,424,0
20231122,171600,503626302,424,424,424,424,3304
20231122,171500,503626302,424,424,424,424,0
20231122,171400,503626302,424,424,424,424,0
20231122,171300,503626302,424,424,424,424,0
20231122,171200,503626302,424,424,424,424,0
20231122,171100,503626302,424,424,424,424,0
20231122,171000,503626302,424,424,424,424,0
20231122,170900,503626302,424,424,424,424,0
20231122,170800,503626302,424,424,424,424,0
20231122,170700,503626302,424,424,424,424,0
20231122,170600,503626302,424,424,424,424,0
20231122,170500,503626302,424,424,424,424,0
20231122,170400,503626302,424,424,424,424,0
20231122,170300,503626302,424,424,424,424,0
20231122,170200,503626302,424,424,424,424,0
20231122,170100,503626302,424,424,424,424,0
20231122,170000,503626302,424,424,424,424,0
20231122,165900,503626302,424,424,424,424,0
20231122,165800,503626302,424,424,424,424,0
20231122,165700,503626302,424,424,424,424,0
20231122,165600,503626302,424,424,424,424,0
20231122,165500,503626302,424,424,424,424,0
20231122,165400,503626302,424,424,424,424,0
20231122,165300,503626302,424,424,424,424,0
20231122,165200,503626302,424,424,424,424,0
20231122,165100,503626302,424,424,424,424,0
20231122,165000,503626302,424,424,424,424,0
20231122,164900,503626302,424,424,424,424,0
20231122,164800,503626302,424,424,424,424,0
20231122,164700,503626302,424,424,424,424,0
20231122,164600,503626302,424,424,424,424,3304
20231122,164500,503626302,424,424,424,424,0
20231122,164400,503626302,424,424,424,424,0
20231122,164300,503626302,424,424,424,424,0
20231122,164200,503626302,424,424,424,424,0
20231122,164100,503626302,424,424,424,424,0
20231122,164000,503626302,424,424,424,424,0
20231122,163900,503626302,424,424,424,424,0
20231122,163800,503626302,424,424,424,424,0
20231122,163700,503626302,424,424,424,424,0
20231122,163600,503626302,424,424,424,424,0
20231122,163500,503626302,424,424,424,424,0
20231122,163400,503626302,424,424,424,424,0
20231122,163300,503626302,424,424,424,424,0
20231122,163200,503626302,424,424,424,424,0
20231122,163100,503626302,424,424,424,424,0
20231122,163000,503626302,424,424,424,424,0
20231122,162900,503626302,424,424,424,424,0
20231122,162800,503626302,424,424,424,424,0
20231122,162700,503626302,424,424,424,424,0
20231122,162600,503626302,424,424,424,424,0
20231122,162500,503626302,424,424,424,424,0
20231122,162400,503626302,424,424,424,424,0
20231122,162300,503626302,424,424,424,424,0
20231122,162200,503626302,424,424,424,424,0
20231122,162100,503626302,424,424,424,424,0
20231122,162000,503626302,424,424,424,424,0
20231122,161900,503626302,424,424,424,424,0
20231122,161800,503626302,424,424,424,424,0
20231122,161700,503626302,424,424,424,424,0
20231122,161600,503626302,424,424,424,424,3304
20231122,161500,503626302,424,424,424,424,0
20231122,161400,503626302,424,424,424,424,0
20231122,161300,503626302,424,424,424,424,0
20231122,161200,503626302,424,424,424,424,0
20231122,161100,503626302,424,424,424,424,0
20231122,161000,503626302,424,424,424,424,0
20231122,160900,503626302,424,424,424,424,0
20231122,160800,503626302,424,424,424,424,0
20231122,160700,503626302,424,424,424,424,0
20231122,160600,503626302,424,424,424,424,0
20231122,160500,503626302,424,424,424,424,0
20231122,160400,503626302,424,424,424,424,0
20231122,160300,503626302,424,424,424,424,0
20231122,160200,503626302,424,424,424,424,0
20231122,160100,503626302,424,424,424,424,0
20231122,160000,503626302,424,424,424,424,0
20231122,155900,503626302,424,424,424,424,0
20231122,155800,503626302,424,424,424,424,0
20231122,155700,503626302,424,424,424,424,0
20231122,155600,503626302,424,424,424,424,0
20231122,155500,503626302,424,424,424,424,0
20231122,155400,503626302,424,424,424,424,0
20231122,155300,503626302,424,424,424,424,0
20231122,155200,503626302,424,424,424,424,0
20231122,155100,503626302,424,424,424,424,0
20231122,155000,503626302,424,424,424,424,0
20231122,154900,503626302,424,424,424,424,0
20231122,154800,503626302,424,424,424,424,0
20231122,154700,503626302,424,424,424,424,0
20231122,154600,503626302,424,424,424,424,3304
20231122,154500,503626302,424,424,424,424,0
20231122,154400,503626302,424,424,424,424,0
20231122,154300,503626302,424,424,424,424,0
20231122,154200,503626302,424,424,424,424,0
20231122,154100,503626302,424,424,424,424,0
20231122,154000,503626302,424,424,424,424,0
20231122,153900,503626302,424,424,424,424,0
20231122,153800,503626302,424,424,424,424,0
20231122,153700,503626302,424,424,424,424,0
20231122,153600,503626302,424,424,424,424,0
20231122,153500,503626302,424,424,424,424,0
20231122,153400,503626302,424,424,424,424,0
20231122,153300,503626302,424,424,424,424,0
20231122,153200,503626302,424,424,424,424,0
20231122,153100,503626302,424,424,424,424,0
20231122,153000,503626302,424,424,424,424,3304
20231122,152900,502225406,420,420,420,420,0
20231122,152800,502225406,420,420,420,420,0
20231122,152700,502225406,420,420,420,420,0
20231122,152600,502225406,420,420,420,420,0
20231122,152500,502225406,420,420,420,420,0
20231122,152400,502225406,420,420,420,420,0
20231122,152300,502225406,420,420,420,420,0
20231122,152200,502225406,420,420,420,420,0
20231122,152100,502225406,420,420,420,420,0
20231122,152000,502225406,420,420,420,420,0
20231122,151900,502225406,420,420,420,420,3
20231122,151800,502224146,419,419,419,419,0
20231122,151700,502224146,419,420,420,419,11000
20231122,151600,497614037,420,423,424,420,31215
20231122,151500,484487302,423,423,423,423,304
20231122,151400,484358710,423,423,423,423,341
20231122,151300,484214467,423,423,423,423,100
20231122,151200,484172167,423,424,424,423,4132
20231122,151100,482422076,424,424,424,424,1069
20231122,151000,481968820,425,426,426,425,5586
20231122,150900,479591884,427,428,428,427,4622
20231122,150800,477615288,428,430,430,428,9222
20231122,150700,473651380,429,425,429,425,27473
20231122,150600,461921603,425,423,425,423,23128
20231122,150500,452111756,423,423,423,423,47
20231122,150400,452091875,421,422,422,421,100
20231122,150300,452049746,422,422,422,422,0
20231122,150200,452049746,422,422,422,422,100
20231122,150100,452007546,422,422,422,422,5
20231122,150000,452005436,422,422,422,422,0
20231122,145900,452005436,422,422,422,422,0
20231122,145800,452005436,422,422,422,422,0
20231122,145700,452005436,422,422,422,422,605
20231122,145600,451750126,422,422,424,421,9137
20231122,145500,447899842,423,424,424,423,601
20231122,145400,447645618,424,424,424,424,0
20231122,145300,447645618,424,424,424,424,0
20231122,145200,447645618,424,424,424,424,0
20231122,145100,447645618,424,424,424,424,1
20231122,145000,447645194,422,422,422,422,36
20231122,144900,447630002,423,423,423,423,1810
20231122,144800,446864372,422,422,422,422,0
20231122,144700,446864372,422,423,424,422,9313
20231122,144600,442930462,423,423,423,423,0
20231122,144500,442930462,423,423,423,423,0
20231122,144400,442930462,423,423,423,423,0
20231122,144300,442930462,423,423,423,423,507
20231122,144200,442716001,423,423,423,423,0
20231122,144100,442716001,423,423,423,423,400
20231122,144000,442546801,424,424,425,424,3932
20231122,143900,440877281,424,423,424,423,13
20231122,143800,440871773,423,423,423,423,1574
20231122,143700,440205971,422,423,423,422,545
20231122,143600,439975955,424,423,424,423,4
20231122,143500,439974262,423,423,423,423,2335
20231122,143400,438986557,423,423,423,423,3
20231122,143300,438985288,423,423,423,423,1105
20231122,143200,438517873,424,424,424,424,0
20231122,143100,438517873,424,424,424,424,500
20231122,143000,438305873,424,424,424,424,200
20231122,142900,438221073,422,422,422,422,1
20231122,142800,438220651,422,422,422,422,0
20231122,142700,438220651,422,422,422,422,1
20231122,142600,438220229,422,422,422,422,9
20231122,142500,438216431,421,422,422,421,4884
20231122,142400,436156798,422,425,425,422,10042
20231122,142300,431905653,425,424,425,424,1020
20231122,142200,431472961,424,423,424,423,999
20231122,142100,431050018,423,423,423,423,999
20231122,142000,430627441,422,422,422,422,2992
20231122,141900,429364817,421,421,421,421,0
20231122,141800,429364817,421,422,422,421,5633
20231122,141700,426993314,421,421,421,421,0
20231122,141600,426993314,421,421,421,421,0
20231122,141500,426993314,421,420,421,420,6100
20231122,141400,424430214,420,420,420,420,1000
20231122,141300,424010214,420,420,420,420,7051
20231122,141200,421048794,419,419,419,419,0
20231122,141100,421048794,419,419,419,419,5
20231122,141000,421046699,419,419,419,419,18
20231122,140900,421039157,419,419,419,419,751
20231122,140800,420724488,419,419,419,419,65
20231122,140700,420697253,419,420,420,419,3435
20231122,140600,419257953,420,420,420,420,1014
20231122,140500,418832073,420,420,420,420,18438
20231122,140400,411088113,419,419,419,419,5756
20231122,140300,408676349,419,419,419,419,5192
20231122,140200,406500901,420,420,420,419,1220
20231122,140100,405988651,420,420,420,420,39
20231122,140000,405972271,420,420,420,420,15
20231122,135900,405965971,420,420,420,420,2
20231122,135800,405965131,420,420,420,420,10
20231122,135700,405960931,420,419,420,419,313
20231122,135600,405829754,419,419,419,419,50
20231122,135500,405808804,419,420,420,419,75
20231122,135400,405777354,420,420,420,420,1921
20231122,135300,404970534,421,421,421,421,101
20231122,135200,404928013,420,420,420,420,0
20231122,135100,404928013,420,420,420,420,100
20231122,135000,404886013,420,422,422,419,11001
20231122,134900,400271260,423,423,423,423,160
20231122,134800,400203580,423,423,423,423,3179
20231122,134700,398858863,423,422,423,422,5010
20231122,134600,396744633,423,419,423,419,19761
20231122,134500,388409514,417,417,417,417,0
20231122,134400,388409514,417,419,419,417,20000
20231122,134300,380057051,419,419,419,419,5000
20231122,134200,377962051,419,419,419,419,9165
20231122,134100,374121916,419,419,419,419,1504
20231122,134000,373491740,419,419,419,419,10
20231122,133900,373487550,419,419,419,419,205
20231122,133800,373401655,419,419,419,419,1122
20231122,133700,372931537,419,419,419,419,0
20231122,133600,372931537,419,419,419,419,2992
20231122,133500,371677889,419,419,419,419,0
20231122,133400,371677889,419,419,419,419,5
20231122,133300,371675794,418,418,418,418,10036
20231122,133200,367480746,418,418,418,418,4
20231122,133100,367479074,417,417,417,417,4396
20231122,133000,365645942,418,418,418,418,50
20231122,132900,365625042,418,418,418,418,824
20231122,132800,365280610,418,418,418,418,6000
20231122,132700,362772610,418,418,418,418,9
20231122,132600,362768848,417,417,417,417,0
20231122,132500,362768848,417,418,418,417,64
20231122,132400,362742128,418,418,418,418,0
20231122,132300,362742128,418,418,418,418,850
20231122,132200,362386828,418,418,418,418,1
20231122,132100,362386410,418,418,418,418,0
20231122,132000,362386410,418,418,418,418,1
20231122,131900,362385992,418,418,418,418,519
20231122,131800,362169050,417,417,417,417,7773
20231122,131700,358927709,417,417,417,417,265
20231122,131600,358817204,417,417,417,417,20
20231122,131500,358808864,417,417,417,417,220
20231122,131400,358717124,417,418,418,416,7748
20231122,131300,355486708,418,418,418,418,693
20231122,131200,355197034,417,417,417,417,0
20231122,131100,355197034,417,417,417,417,972
20231122,131000,354791710,417,417,417,417,2128
20231122,130900,353904334,417,417,418,417,6196
20231122,130800,351320572,414,415,415,414,240
20231122,130700,351221210,417,415,417,414,8534
20231122,130600,347686900,414,417,417,414,30318
20231122,130500,335115762,415,418,418,415,22929
20231122,130400,325573415,417,422,422,417,55026
20231122,130300,302592038,418,424,424,418,57000
20231122,130200,278648902,424,424,424,424,4906
20231122,130100,276568758,424,424,424,424,0
20231122,130000,276568758,424,423,424,423,2000
20231122,125900,275722756,424,424,424,424,0
20231122,125800,275722756,424,424,424,424,0
20231122,125700,275722756,424,424,424,424,0
20231122,125600,275722756,424,424,424,424,0
20231122,125500,275722756,424,424,424,424,10
20231122,125400,275718516,424,424,424,424,214
20231122,125300,275627780,424,425,425,424,111
20231122,125200,275580715,421,425,425,421,18933
20231122,125100,267582112,426,426,426,426,2
20231122,125000,267581260,427,427,427,427,1
20231122,124900,267580833,426,426,426,426,2000
20231122,124800,266728833,425,425,425,425,1499
20231122,124700,266091758,425,424,425,424,1226
20231122,124600,265571933,424,424,424,424,71
20231122,124500,265541829,424,424,424,424,10
20231122,124400,265537589,424,424,424,424,0
20231122,124300,265537589,424,424,424,424,0
20231122,124200,265537589,424,424,424,424,1204
20231122,124100,265027093,425,425,425,425,110
20231122,124000,264980343,425,425,425,425,800
20231122,123900,264640343,425,425,425,425,21
20231122,123800,264631418,425,425,425,425,240
20231122,123700,264529418,425,425,425,425,1000
20231122,123600,264104418,425,425,425,425,0
20231122,123500,264104418,425,425,425,425,40
20231122,123400,264087418,425,425,425,425,212
20231122,123300,263997318,425,425,425,425,110
20231122,123200,263950568,425,425,425,425,101
20231122,123100,263907643,425,425,425,425,9440
20231122,123000,259895643,426,425,426,425,2008
20231122,122900,259042235,425,425,425,425,3065
20231122,122800,257739610,425,424,425,424,5
20231122,122700,257737489,425,425,425,424,206
20231122,122600,257650142,425,424,425,424,1197
20231122,122500,257141613,424,425,425,424,18
20231122,122400,257133968,425,425,425,425,529
20231122,122300,256909143,425,425,425,425,0
20231122,122200,256909143,425,425,425,425,100
20231122,122100,256866643,425,424,425,424,5000
20231122,122000,254745395,424,424,424,424,380
20231122,121900,254584275,424,424,424,424,0
20231122,121800,254584275,424,424,424,424,4
20231122,121700,254582579,424,424,424,424,0
20231122,121600,254582579,424,424,424,424,10
20231122,121500,254578339,424,424,424,424,241
20231122,121400,254476155,424,424,424,422,3
20231122,121300,254474885,422,422,422,422,0
20231122,121200,254474885,422,423,423,422,6
20231122,121100,254472352,424,424,424,424,0
20231122,121000,254472352,424,425,425,424,7
20231122,120900,254469382,425,425,425,425,2
20231122,120800,254468532,425,426,426,422,5011
20231122,120700,252347197,426,426,426,426,0
20231122,120600,252347197,426,426,426,426,100
20231122,120500,252304597,426,426,426,426,1
20231122,120400,252304171,425,423,425,423,5870
20231122,120300,249814290,423,423,423,423,26
20231122,120200,249803292,423,423,423,423,797
20231122,120100,249466161,424,424,424,424,16
20231122,120000,249459377,424,424,424,424,20
20231122,115900,249450897,424,424,424,424,10
20231122,115800,249446657,424,423,424,423,1439
20231122,115700,248837949,423,423,423,423,42
20231122,115600,248820183,423,422,423,422,240
20231122,115500,248718803,422,422,422,422,431
20231122,115400,248536921,422,422,422,422,4
20231122,115300,248535233,423,423,423,423,0
20231122,115200,248535233,423,423,423,423,10
20231122,115100,248531003,421,421,421,421,1368
20231122,115000,247955075,422,425,425,422,3160
20231122,114900,246615719,425,422,425,422,4813
20231122,114800,244576159,422,421,422,421,3060
20231122,114700,243287869,422,422,422,422,0
20231122,114600,243287869,422,421,422,421,2008
20231122,114500,242442471,420,418,420,418,34313
20231122,114400,228039105,418,420,420,418,23696
20231122,114300,218122105,420,422,422,420,28467
20231122,114200,206153244,422,422,422,422,131
20231122,114100,206097962,422,422,422,422,16490
20231122,114000,199139182,423,423,423,423,32
20231122,113900,199125646,423,423,423,423,178
20231122,113800,199050352,422,422,422,422,2000
20231122,113700,198206352,422,422,422,422,16030
20231122,113600,191441692,422,422,422,422,5700
20231122,113500,189036292,423,423,423,423,528
20231122,113400,188812948,424,424,424,424,2
20231122,113300,188812100,424,424,424,424,1050
20231122,113200,188366900,424,424,424,424,2
20231122,113100,188366052,424,424,424,424,60
20231122,113000,188340612,424,424,424,424,999
20231122,112900,187917036,424,424,424,424,2
20231122,112800,187916188,424,424,424,424,98
20231122,112700,187874636,424,424,424,422,2191
20231122,112600,186947395,424,424,424,424,0
20231122,112500,186947395,424,424,424,424,1015
20231122,112400,186517035,424,424,424,423,1008
20231122,112300,186089648,422,423,423,422,1964
20231122,112200,185258901,424,424,424,424,31
20231122,112100,185245757,424,424,424,424,98
20231122,112000,185204205,424,424,424,423,1032
20231122,111900,184766667,424,424,424,423,247
20231122,111800,184661940,424,424,424,424,2
20231122,111700,184661092,423,424,424,423,512
20231122,111600,184444006,424,424,424,424,0
20231122,111500,184444006,424,424,424,424,2
20231122,111400,184443158,423,423,424,422,2102
20231122,111300,183554177,424,424,424,424,1
20231122,111200,183553753,424,424,424,424,10
20231122,111100,183549513,424,423,424,423,1006
20231122,111000,183123974,423,423,423,423,0
20231122,110900,183123974,423,423,423,423,20
20231122,110800,183115514,423,423,423,423,33
20231122,110700,183101555,423,424,424,423,32
20231122,110600,183088017,424,423,424,422,7001
20231122,110500,180133588,424,425,425,422,21003
20231122,110400,171228215,425,425,425,425,504
20231122,110300,171014015,424,424,424,424,85
20231122,110200,170977975,424,423,424,423,987
20231122,110100,170560449,424,425,425,424,10667
20231122,110000,166037640,424,426,426,424,16320
20231122,105900,159113846,427,427,427,427,2
20231122,105800,159112992,427,426,427,426,201
20231122,105700,159027365,426,426,426,426,2
20231122,105600,159026513,426,426,426,425,8
20231122,105500,159023106,426,426,426,426,20
20231122,105400,159014586,425,425,425,425,5000
20231122,105300,156889586,427,427,427,427,2
20231122,105200,156888732,427,427,427,427,2
20231122,105100,156887878,427,426,427,425,3658
20231122,105000,155332869,426,426,427,426,2200
20231122,104900,154395667,427,427,427,427,13
20231122,104800,154390116,427,427,427,427,11725
20231122,104700,149383541,427,427,427,426,27
20231122,104600,149372016,427,427,427,427,201
20231122,104500,149286189,427,427,427,427,0
20231122,104400,149286189,427,427,427,427,3
20231122,104300,149284908,427,427,428,426,2341
20231122,104200,148286450,427,426,428,426,16553
20231122,104100,141234427,426,425,426,425,1026
20231122,104000,140798371,425,425,425,425,1404
20231122,103900,140201671,427,427,427,427,0
20231122,103800,140201671,427,428,428,427,23
20231122,103700,140191849,425,425,425,424,4188
20231122,103600,138411950,425,427,428,424,46426
20231122,103500,118652188,429,429,429,429,101
20231122,103400,118608859,429,429,429,429,0
20231122,103300,118608859,429,428,429,427,869
20231122,103200,118237764,429,427,429,427,421
20231122,103100,118057995,429,429,429,429,1
20231122,103000,118057566,429,429,429,429,10
20231122,102900,118053276,429,428,429,428,1109
20231122,102800,117578623,427,428,428,427,49
20231122,102700,117557689,428,428,428,428,11
20231122,102600,117552981,427,427,428,427,3812
20231122,102500,115925255,428,429,430,428,8134
20231122,102400,112429914,429,429,429,428,3316
20231122,102300,111010486,430,429,430,429,6
20231122,102200,111007911,430,430,430,430,1
20231122,102100,111007481,430,430,430,430,64
20231122,102000,110979961,430,429,430,428,1238
20231122,101900,110449624,429,429,430,429,1212
20231122,101800,109929634,429,430,430,429,5176
20231122,101700,107709127,431,431,431,431,1
20231122,101600,107708696,429,431,431,429,1317
20231122,101500,107142423,431,431,431,431,6
20231122,101400,107139837,431,431,431,431,0
20231122,101300,107139837,431,431,431,431,800
20231122,101200,106795037,431,431,431,431,0
20231122,101100,106795037,431,431,431,431,1
20231122,101000,106794606,431,431,431,431,3001
20231122,100900,105501175,431,430,431,430,501
20231122,100800,105285744,430,430,430,430,95
20231122,100700,105244894,430,430,430,428,1473
20231122,100600,104614238,430,430,430,430,1
20231122,100500,104613808,430,430,430,430,279
20231122,100400,104493838,431,430,431,430,742
20231122,100300,104174777,431,431,431,431,0
20231122,100200,104174777,431,431,431,431,0
20231122,100100,104174777,431,431,431,428,16005
20231122,100000,97317025,432,431,432,431,260
20231122,095900,97204963,431,431,431,430,240
20231122,095800,97101755,431,429,431,429,6316
20231122,095700,94388582,429,429,429,429,39
20231122,095600,94371851,429,429,429,429,163
20231122,095500,94301924,429,429,429,429,230
20231122,095400,94203254,430,429,430,429,2501
20231122,095300,93128045,427,428,428,427,176
20231122,095200,93052793,427,427,427,427,0
20231122,095100,93052793,427,427,427,427,15480
20231122,095000,86442833,427,426,427,426,2464
20231122,094900,85393168,427,427,428,426,5644
20231122,094800,82988820,426,428,428,426,6058
20231122,094700,80405652,428,428,428,428,110
20231122,094600,80358572,428,425,428,425,9871
20231122,094500,76162823,426,428,428,426,6894
20231122,094400,73220367,428,428,428,428,2453
20231122,094300,72170483,428,430,430,427,10461
20231122,094200,67697230,432,432,432,432,1
20231122,094100,67696798,432,431,432,430,7165
20231122,094000,64614036,433,433,433,433,0
20231122,093900,64614036,433,433,433,432,95
20231122,093800,64572990,432,432,432,432,1157
20231122,093700,64073166,432,433,435,432,8458
20231122,093600,60414939,433,433,434,433,2152
20231122,093500,59483122,433,433,433,432,1014
20231122,093400,59044260,433,432,433,432,4335
20231122,093300,57170540,433,432,433,430,3812
20231122,093200,55520156,432,433,433,430,518
20231122,093100,55297026,433,433,433,433,797
20231122,093000,54951925,433,433,433,433,96
20231122,092900,54910357,433,428,433,428,1514
20231122,092800,54260032,427,429,429,424,13527
20231122,092700,48505762,429,434,435,429,28168
20231122,092600,36399067,435,437,438,435,7901
20231122,092500,32957791,438,438,438,438,2159
20231122,092400,32012149,439,439,439,438,5583
20231122,092300,29562215,439,439,439,438,130
20231122,092200,29505240,439,441,441,439,7481
20231122,092100,26211660,441,442,442,441,3379
20231122,092000,24721511,443,443,443,443,0
20231122,091900,24721511,443,443,443,443,22
20231122,091800,24711765,443,441,443,441,2
20231122,091700,24710881,441,441,441,441,401
20231122,091600,24534040,442,443,443,442,11494
20231122,091500,19447491,443,443,443,443,0
20231122,091400,19447491,443,443,443,443,0
20231122,091300,19447491,443,443,443,443,1002
20231122,091200,19003605,444,445,445,444,4200
20231122,091100,17134805,444,445,445,444,502
20231122,091000,16911417,445,444,445,444,6132
20231122,090900,14185777,445,445,445,445,337
20231122,090800,14035812,446,446,446,446,490
20231122,090700,13817272,446,446,446,446,1
20231122,090600,13816826,447,451,452,447,620
20231122,090500,13537913,450,449,450,449,12514
20231122,090400,7917795,449,449,449,449,201
20231122,090300,7827546,445,448,448,445,5359
20231122,090200,5437901,448,448,448,448,1
20231122,090100,5437453,448,448,448,448,5
20231122,090000,5435213,448,457,457,448,12059