stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184100,125851779,465,465,465,465,6738
20231122,184000,125851779,465,465,465,465,0
20231122,183900,125851779,465,465,465,465,0
20231122,183800,125851779,465,465,465,465,0
20231122,183700,125851779,465,465,465,465,0
20231122,183600,125851779,465,465,465,465,0
20231122,183500,125851779,465,465,465,465,0
20231122,183400,125851779,465,465,465,465,0
20231122,183300,125851779,465,465,465,465,0
20231122,183200,125851779,465,465,465,465,0
20231122,183100,125851779,465,465,465,465,0
20231122,183000,125851779,465,465,465,465,0
20231122,182900,125851779,465,465,465,465,0
20231122,182800,125851779,465,465,465,465,0
20231122,182700,125851779,465,465,465,465,0
20231122,182600,125851779,465,465,465,465,0
20231122,182500,125851779,465,465,465,465,0
20231122,182400,125851779,465,465,465,465,0
20231122,182300,125851779,465,465,465,465,0
20231122,182200,125851779,465,465,465,465,0
20231122,182100,125851779,465,465,465,465,0
20231122,182000,125851779,465,465,465,465,0
20231122,181900,125851779,465,465,465,465,0
20231122,181800,125851779,465,465,465,465,0
20231122,181700,125851779,465,465,465,465,0
20231122,181600,125851779,465,465,465,465,0
20231122,181500,125851779,465,465,465,465,0
20231122,181400,125851779,465,465,465,465,0
20231122,181300,125851779,465,465,465,465,0
20231122,181200,125851779,465,465,465,465,0
20231122,181100,125851779,465,465,465,465,6738
20231122,181000,125851779,465,465,465,465,0
20231122,180900,125851779,465,465,465,465,0
20231122,180800,125851779,465,465,465,465,0
20231122,180700,125851779,465,465,465,465,0
20231122,180600,125851779,465,465,465,465,0
20231122,180500,125851779,465,465,465,465,0
20231122,180400,125851779,465,465,465,465,0
20231122,180300,125851779,465,465,465,465,0
20231122,180200,125851779,465,465,465,465,0
20231122,180100,125851779,465,465,465,465,0
20231122,180000,125851779,465,465,465,465,0
20231122,175900,125851779,465,465,465,465,0
20231122,175800,125851779,465,465,465,465,0
20231122,175700,125851779,465,465,465,465,0
20231122,175600,125851779,465,465,465,465,0
20231122,175500,125851779,465,465,465,465,0
20231122,175400,125851779,465,465,465,465,0
20231122,175300,125851779,465,465,465,465,0
20231122,175200,125851779,465,465,465,465,0
20231122,175100,125851779,465,465,465,465,0
20231122,175000,125851779,465,465,465,465,0
20231122,174900,125851779,465,465,465,465,0
20231122,174800,125851779,465,465,465,465,0
20231122,174700,125851779,465,465,465,465,0
20231122,174600,125851779,465,465,465,465,0
20231122,174500,125851779,465,465,465,465,0
20231122,174400,125851779,465,465,465,465,0
20231122,174300,125851779,465,465,465,465,0
20231122,174200,125851779,465,465,465,465,0
20231122,174100,125851779,465,465,465,465,6738
20231122,174000,125851779,465,465,465,465,0
20231122,173900,125851779,465,465,465,465,0
20231122,173800,125851779,465,465,465,465,0
20231122,173700,125851779,465,465,465,465,0
20231122,173600,125851779,465,465,465,465,0
20231122,173500,125851779,465,465,465,465,0
20231122,173400,125851779,465,465,465,465,0
20231122,173300,125851779,465,465,465,465,0
20231122,173200,125851779,465,465,465,465,0
20231122,173100,125851779,465,465,465,465,0
20231122,173000,125851779,465,465,465,465,0
20231122,172900,125851779,465,465,465,465,0
20231122,172800,125851779,465,465,465,465,0
20231122,172700,125851779,465,465,465,465,0
20231122,172600,125851779,465,465,465,465,0
20231122,172500,125851779,465,465,465,465,0
20231122,172400,125851779,465,465,465,465,0
20231122,172300,125851779,465,465,465,465,0
20231122,172200,125851779,465,465,465,465,0
20231122,172100,125851779,465,465,465,465,0
20231122,172000,125851779,465,465,465,465,0
20231122,171900,125851779,465,465,465,465,0
20231122,171800,125851779,465,465,465,465,0
20231122,171700,125851779,465,465,465,465,0
20231122,171600,125851779,465,465,465,465,0
20231122,171500,125851779,465,465,465,465,0
20231122,171400,125851779,465,465,465,465,0
20231122,171300,125851779,465,465,465,465,0
20231122,171200,125851779,465,465,465,465,0
20231122,171100,125851779,465,465,465,465,6738
20231122,171000,125851779,465,465,465,465,0
20231122,170900,125851779,465,465,465,465,0
20231122,170800,125851779,465,465,465,465,0
20231122,170700,125851779,465,465,465,465,0
20231122,170600,125851779,465,465,465,465,0
20231122,170500,125851779,465,465,465,465,0
20231122,170400,125851779,465,465,465,465,0
20231122,170300,125851779,465,465,465,465,0
20231122,170200,125851779,465,465,465,465,0
20231122,170100,125851779,465,465,465,465,0
20231122,170000,125851779,465,465,465,465,0
20231122,165900,125851779,465,465,465,465,0
20231122,165800,125851779,465,465,465,465,0
20231122,165700,125851779,465,465,465,465,0
20231122,165600,125851779,465,465,465,465,0
20231122,165500,125851779,465,465,465,465,0
20231122,165400,125851779,465,465,465,465,0
20231122,165300,125851779,465,465,465,465,0
20231122,165200,125851779,465,465,465,465,0
20231122,165100,125851779,465,465,465,465,0
20231122,165000,125851779,465,465,465,465,0
20231122,164900,125851779,465,465,465,465,0
20231122,164800,125851779,465,465,465,465,0
20231122,164700,125851779,465,465,465,465,0
20231122,164600,125851779,465,465,465,465,0
20231122,164500,125851779,465,465,465,465,0
20231122,164400,125851779,465,465,465,465,0
20231122,164300,125851779,465,465,465,465,0
20231122,164200,125851779,465,465,465,465,0
20231122,164100,125851779,465,465,465,465,6738
20231122,164000,125851779,465,465,465,465,0
20231122,163900,125851779,465,465,465,465,0
20231122,163800,125851779,465,465,465,465,0
20231122,163700,125851779,465,465,465,465,0
20231122,163600,125851779,465,465,465,465,0
20231122,163500,125851779,465,465,465,465,0
20231122,163400,125851779,465,465,465,465,0
20231122,163300,125851779,465,465,465,465,0
20231122,163200,125851779,465,465,465,465,0
20231122,163100,125851779,465,465,465,465,0
20231122,163000,125851779,465,465,465,465,0
20231122,162900,125851779,465,465,465,465,0
20231122,162800,125851779,465,465,465,465,0
20231122,162700,125851779,465,465,465,465,0
20231122,162600,125851779,465,465,465,465,0
20231122,162500,125851779,465,465,465,465,0
20231122,162400,125851779,465,465,465,465,0
20231122,162300,125851779,465,465,465,465,0
20231122,162200,125851779,465,465,465,465,0
20231122,162100,125851779,465,465,465,465,0
20231122,162000,125851779,465,465,465,465,0
20231122,161900,125851779,465,465,465,465,0
20231122,161800,125851779,465,465,465,465,0
20231122,161700,125851779,465,465,465,465,0
20231122,161600,125851779,465,465,465,465,0
20231122,161500,125851779,465,465,465,465,0
20231122,161400,125851779,465,465,465,465,0
20231122,161300,125851779,465,465,465,465,0
20231122,161200,125851779,465,465,465,465,0
20231122,161100,125851779,465,465,465,465,6738
20231122,161000,125851779,465,465,465,465,0
20231122,160900,125851779,465,465,465,465,0
20231122,160800,125851779,465,465,465,465,0
20231122,160700,125851779,465,465,465,465,0
20231122,160600,125851779,465,465,465,465,0
20231122,160500,125851779,465,465,465,465,0
20231122,160400,125851779,465,465,465,465,0
20231122,160300,125851779,465,465,465,465,0
20231122,160200,125851779,465,465,465,465,0
20231122,160100,125851779,465,465,465,465,0
20231122,160000,125851779,465,465,465,465,0
20231122,155900,125851779,465,465,465,465,0
20231122,155800,125851779,465,465,465,465,0
20231122,155700,125851779,465,465,465,465,0
20231122,155600,125851779,465,465,465,465,0
20231122,155500,125851779,465,465,465,465,0
20231122,155400,125851779,465,465,465,465,0
20231122,155300,125851779,465,465,465,465,0
20231122,155200,125851779,465,465,465,465,0
20231122,155100,125851779,465,465,465,465,0
20231122,155000,125851779,465,465,465,465,0
20231122,154900,125851779,465,465,465,465,0
20231122,154800,125851779,465,465,465,465,0
20231122,154700,125851779,465,465,465,465,0
20231122,154600,125851779,465,465,465,465,0
20231122,154500,125851779,465,465,465,465,0
20231122,154400,125851779,465,465,465,465,0
20231122,154300,125851779,465,465,465,465,0
20231122,154200,125851779,465,465,465,465,0
20231122,154100,125851779,465,465,465,465,6738
20231122,154000,125851779,465,465,465,465,0
20231122,153900,125851779,465,465,465,465,0
20231122,153800,125851779,465,465,465,465,0
20231122,153700,125851779,465,465,465,465,0
20231122,153600,125851779,465,465,465,465,0
20231122,153500,125851779,465,465,465,465,0
20231122,153400,125851779,465,465,465,465,0
20231122,153300,125851779,465,465,465,465,0
20231122,153200,125851779,465,465,465,465,0
20231122,153100,125851779,465,465,465,465,0
20231122,153000,125851779,465,465,465,465,6738
20231122,152900,122718609,464,464,464,464,0
20231122,152800,122718609,464,464,464,464,0
20231122,152700,122718609,464,464,464,464,0
20231122,152600,122718609,464,464,464,464,0
20231122,152500,122718609,464,464,464,464,0
20231122,152400,122718609,464,464,464,464,0
20231122,152300,122718609,464,464,464,464,0
20231122,152200,122718609,464,464,464,464,0
20231122,152100,122718609,464,464,464,464,0
20231122,152000,122718609,464,464,464,464,0
20231122,151900,122718609,464,464,464,464,0
20231122,151800,122718609,464,465,465,464,7772
20231122,151700,119104904,465,465,465,465,0
20231122,151600,119104904,465,465,465,465,18
20231122,151500,119096534,465,465,465,465,700
20231122,151400,118771034,465,465,465,465,0
20231122,151300,118771034,465,466,466,465,2500
20231122,151200,117608069,466,466,466,466,0
20231122,151100,117608069,466,466,466,466,0
20231122,151000,117608069,466,466,466,466,0
20231122,150900,117608069,466,466,466,466,0
20231122,150800,117608069,466,466,466,466,0
20231122,150700,117608069,466,466,466,465,1405
20231122,150600,116954179,466,466,466,466,13
20231122,150500,116948121,466,465,466,465,101
20231122,150400,116901155,465,464,465,464,302
20231122,150300,116760726,465,465,465,465,1100
20231122,150200,116249226,465,465,465,465,274
20231122,150100,116121816,465,465,466,464,3111
20231122,150000,114677938,466,465,466,465,280
20231122,145900,114547736,465,465,465,465,2286
20231122,145800,113484746,466,466,466,466,194
20231122,145700,113394342,466,467,467,466,2
20231122,145600,113393409,466,466,466,466,192
20231122,145500,113303937,466,466,466,466,1
20231122,145400,113303471,467,466,468,466,121
20231122,145300,113247082,466,466,466,466,62
20231122,145200,113218190,467,467,467,467,1
20231122,145100,113217723,468,468,468,468,2
20231122,145000,113216787,466,466,466,465,182
20231122,144900,113132154,466,466,466,466,0
20231122,144800,113132154,466,466,466,466,0
20231122,144700,113132154,466,466,466,466,2
20231122,144600,113131222,465,465,465,465,181
20231122,144500,113047057,465,465,467,465,2269
20231122,144400,111991854,465,465,465,465,0
20231122,144300,111991854,465,465,465,465,181
20231122,144200,111907689,465,465,465,465,0
20231122,144100,111907689,465,465,465,465,0
20231122,144000,111907689,465,465,465,465,1000
20231122,143900,111442689,465,466,466,465,181
20231122,143800,111358424,465,465,465,465,0
20231122,143700,111358424,465,465,465,465,0
20231122,143600,111358424,465,465,465,465,10181
20231122,143500,106624259,465,465,465,465,0
20231122,143400,106624259,465,466,466,465,2500
20231122,143300,105461649,465,465,465,465,0
20231122,143200,105461649,465,466,466,465,14543
20231122,143100,98690117,466,466,466,466,0
20231122,143000,98690117,466,466,466,466,0
20231122,142900,98690117,466,467,467,466,3757
20231122,142800,96939305,466,466,466,466,0
20231122,142700,96939305,466,466,466,466,0
20231122,142600,96939305,466,466,466,466,181
20231122,142500,96854959,467,467,467,467,1
20231122,142400,96854492,466,466,466,466,0
20231122,142300,96854492,466,467,467,466,2036
20231122,142200,95904934,467,468,468,467,181
20231122,142100,95820406,467,467,469,467,3
20231122,142000,95819003,467,467,467,467,3
20231122,141900,95817602,467,468,469,467,204
20231122,141800,95722257,468,468,468,468,229
20231122,141700,95615085,468,468,468,467,6
20231122,141600,95612280,467,468,468,467,1637
20231122,141500,94846165,468,468,468,468,516
20231122,141400,94604677,468,468,468,468,150
20231122,141300,94534477,466,466,468,466,207
20231122,141200,94438011,467,467,467,466,67
20231122,141100,94406724,467,467,467,466,3
20231122,141000,94405324,466,467,467,466,185
20231122,140900,94319106,468,469,469,466,4
20231122,140800,94317236,466,467,468,466,4
20231122,140700,94315368,466,469,469,466,2
20231122,140600,94314433,470,466,470,466,2505
20231122,140500,93142253,466,466,466,466,181
20231122,140400,93057907,466,466,466,466,0
20231122,140300,93057907,466,466,466,466,0
20231122,140200,93057907,466,467,467,466,181
20231122,140100,92973560,466,466,466,466,0
20231122,140000,92973560,466,466,466,466,0
20231122,135900,92973560,466,466,466,466,182
20231122,135800,92888748,466,466,466,466,0
20231122,135700,92888748,466,466,466,466,0
20231122,135600,92888748,466,466,466,466,0
20231122,135500,92888748,466,467,467,466,186
20231122,135400,92802066,466,466,466,466,0
20231122,135300,92802066,466,466,466,466,0
20231122,135200,92802066,466,466,466,466,181
20231122,135100,92717720,466,466,466,466,0
20231122,135000,92717720,466,466,466,466,0
20231122,134900,92717720,466,466,466,466,0
20231122,134800,92717720,466,466,466,466,181
20231122,134700,92633374,466,466,466,466,0
20231122,134600,92633374,466,466,466,466,31
20231122,134500,92618928,467,467,467,467,150
20231122,134400,92548878,467,467,467,467,0
20231122,134300,92548878,467,467,467,467,0
20231122,134200,92548878,467,467,467,467,181
20231122,134100,92464351,468,468,468,468,0
20231122,134000,92464351,468,468,468,468,349
20231122,133900,92301019,467,467,467,467,0
20231122,133800,92301019,467,467,467,467,181
20231122,133700,92216492,467,465,467,465,66
20231122,133600,92185730,465,465,465,465,0
20231122,133500,92185730,465,465,465,465,182
20231122,133400,92101100,465,465,465,465,0
20231122,133300,92101100,465,465,465,465,0
20231122,133200,92101100,465,465,465,465,182
20231122,133100,92016470,465,465,465,465,0
20231122,133000,92016470,465,465,465,465,0
20231122,132900,92016470,465,465,465,465,181
20231122,132800,91932305,467,467,467,467,1
20231122,132700,91931838,465,465,465,465,0
20231122,132600,91931838,465,466,466,465,7994
20231122,132500,88213522,466,466,466,466,181
20231122,132400,88129176,466,466,466,466,0
20231122,132300,88129176,466,466,466,466,0
20231122,132200,88129176,466,466,466,466,0
20231122,132100,88129176,466,466,466,466,289
20231122,132000,87994502,466,466,466,466,0
20231122,131900,87994502,466,465,466,465,3869
20231122,131800,86191729,465,465,465,465,189
20231122,131700,86103844,466,465,466,465,23
20231122,131600,86093146,465,465,465,465,0
20231122,131500,86093146,465,465,465,465,181
20231122,131400,86008981,465,465,465,465,20
20231122,131300,85999681,465,465,465,465,0
20231122,131200,85999681,465,465,465,465,182
20231122,131100,85915051,466,466,466,466,100
20231122,131000,85868451,466,466,466,466,1346
20231122,130900,85241215,466,466,466,466,5484
20231122,130800,82685671,465,466,466,465,1203
20231122,130700,82125254,466,466,466,466,3
20231122,130600,82123856,466,466,466,466,2821
20231122,130500,80809270,466,466,466,466,181
20231122,130400,80724924,467,467,467,467,0
20231122,130300,80724924,467,467,467,467,0
20231122,130200,80724924,467,467,467,467,1
20231122,130100,80724457,465,465,465,465,1086
20231122,130000,80219467,465,465,465,465,0
20231122,125900,80219467,465,465,465,465,0
20231122,125800,80219467,465,465,465,465,181
20231122,125700,80135302,465,465,465,465,950
20231122,125600,79693552,465,465,465,465,0
20231122,125500,79693552,465,465,465,465,181
20231122,125400,79609387,466,466,466,466,0
20231122,125300,79609387,466,466,466,466,43
20231122,125200,79589349,466,465,466,465,230
20231122,125100,79482370,465,465,465,465,181
20231122,125000,79398205,466,466,466,466,134
20231122,124900,79335761,466,466,466,466,0
20231122,124800,79335761,466,466,466,466,1281
20231122,124700,78738815,466,466,466,466,23
20231122,124600,78728097,465,465,465,465,0
20231122,124500,78728097,465,465,465,465,1036
20231122,124400,78246357,465,465,465,465,466
20231122,124300,78029667,466,466,466,466,1000
20231122,124200,77563667,466,466,466,466,1500
20231122,124100,76864667,466,466,466,466,181
20231122,124000,76780321,467,467,467,467,0
20231122,123900,76780321,467,467,467,467,1
20231122,123800,76779854,466,466,466,466,0
20231122,123700,76779854,466,467,468,466,197
20231122,123600,76688027,468,468,468,468,1
20231122,123500,76687559,467,466,467,466,5
20231122,123400,76685227,467,466,467,466,182
20231122,123300,76600414,466,467,467,466,3
20231122,123200,76599015,466,466,467,466,5
20231122,123100,76596683,467,467,467,466,184
20231122,123000,76510935,466,466,467,465,2535
20231122,122900,75331007,466,466,466,466,0
20231122,122800,75331007,466,466,466,466,0
20231122,122700,75331007,466,466,466,466,181
20231122,122600,75246661,466,466,466,466,0
20231122,122500,75246661,466,466,466,466,0
20231122,122400,75246661,466,466,466,466,181
20231122,122300,75162315,466,466,466,466,0
20231122,122200,75162315,466,466,466,466,0
20231122,122100,75162315,466,467,467,466,181
20231122,122000,75077967,467,467,467,467,1
20231122,121900,75077500,466,467,467,466,3
20231122,121800,75076101,467,467,468,466,113
20231122,121700,75023420,466,466,466,466,222
20231122,121600,74919968,467,467,467,467,0
20231122,121500,74919968,467,467,467,467,0
20231122,121400,74919968,467,467,467,467,226
20231122,121300,74814426,467,467,467,467,0
20231122,121200,74814426,467,467,467,467,0
20231122,121100,74814426,467,467,467,467,181
20231122,121000,74729899,468,468,468,468,312
20231122,120900,74583883,468,468,468,468,0
20231122,120800,74583883,468,468,468,468,0
20231122,120700,74583883,468,468,468,468,181
20231122,120600,74499175,468,468,468,468,20
20231122,120500,74489815,468,469,469,468,200
20231122,120400,74396214,468,468,468,468,181
20231122,120300,74311506,468,468,468,468,50
20231122,120200,74288106,468,468,468,468,0
20231122,120100,74288106,468,468,468,468,0
20231122,120000,74288106,468,468,468,468,181
20231122,115900,74203398,467,467,467,467,0
20231122,115800,74203398,467,467,467,467,0
20231122,115700,74203398,467,467,467,467,181
20231122,115600,74118871,467,467,467,467,0
20231122,115500,74118871,467,468,468,467,113
20231122,115400,74066056,468,468,468,468,68
20231122,115300,74034232,470,470,470,470,1
20231122,115200,74033762,467,467,467,467,0
20231122,115100,74033762,467,467,467,467,0
20231122,115000,74033762,467,467,467,467,181
20231122,114900,73949235,467,467,467,467,0
20231122,114800,73949235,467,467,467,467,7
20231122,114700,73945966,467,468,468,467,181
20231122,114600,73861282,468,468,468,468,0
20231122,114500,73861282,468,468,468,468,0
20231122,114400,73861282,468,468,468,468,0
20231122,114300,73861282,468,468,468,468,181
20231122,114200,73776574,468,468,468,468,0
20231122,114100,73776574,468,468,468,468,181
20231122,114000,73691866,470,470,470,470,0
20231122,113900,73691866,470,470,470,470,1
20231122,113800,73691396,470,469,470,469,289
20231122,113700,73555567,470,467,470,467,183
20231122,113600,73470101,467,467,467,467,0
20231122,113500,73470101,467,467,467,467,176
20231122,113400,73387909,468,468,468,468,5
20231122,113300,73385569,470,470,470,470,0
20231122,113200,73385569,470,469,470,469,4
20231122,113100,73383692,469,469,469,469,3
20231122,113000,73382285,467,467,467,467,220
20231122,112900,73279545,467,467,467,467,0
20231122,112800,73279545,467,467,467,467,0
20231122,112700,73279545,467,467,467,467,24
20231122,112600,73268337,467,467,467,467,181
20231122,112500,73183810,467,467,467,467,0
20231122,112400,73183810,467,468,468,467,79
20231122,112300,73146916,468,468,468,468,102
20231122,112200,73099180,469,469,469,469,0
20231122,112100,73099180,469,469,469,469,0
20231122,112000,73099180,469,469,469,469,385
20231122,111900,72918615,469,469,469,469,0
20231122,111800,72918615,469,469,469,469,1500
20231122,111700,72215115,469,469,469,469,181
20231122,111600,72130226,470,470,470,470,0
20231122,111500,72130226,470,470,470,470,0
20231122,111400,72130226,470,470,470,470,2
20231122,111300,72129286,470,469,470,469,182
20231122,111200,72043927,470,470,470,470,0
20231122,111100,72043927,470,469,470,469,117
20231122,111000,71989053,469,468,469,466,220
20231122,110900,71886400,468,468,468,468,1
20231122,110800,71885932,468,467,468,467,301
20231122,110700,71745065,466,466,466,465,3531
20231122,110600,70100919,466,466,466,466,181
20231122,110500,70016573,466,467,467,466,4439
20231122,110400,67947949,466,467,467,466,181
20231122,110300,67863563,470,470,470,470,0
20231122,110200,67863563,470,466,470,466,301
20231122,110100,67722482,467,467,467,466,3
20231122,110000,67721082,466,466,466,466,0
20231122,105900,67721082,466,466,466,466,181
20231122,105800,67636736,466,466,466,466,0
20231122,105700,67636736,466,466,466,466,0
20231122,105600,67636736,466,466,466,466,182
20231122,105500,67551924,466,466,466,466,0
20231122,105400,67551924,466,466,466,466,7010
20231122,105300,64285264,468,466,468,466,183
20231122,105200,64199984,466,467,467,466,629
20231122,105100,63906869,467,467,467,467,1000
20231122,105000,63439869,466,467,467,466,191
20231122,104900,63350823,468,468,468,468,50
20231122,104800,63327423,467,467,467,467,0
20231122,104700,63327423,467,466,467,466,501
20231122,104600,63093956,466,466,466,466,181
20231122,104500,63009610,466,466,466,466,500
20231122,104400,62776610,467,467,467,467,17
20231122,104300,62768671,467,467,467,467,49
20231122,104200,62745788,467,467,467,467,3125
20231122,104100,61286413,466,466,466,466,0
20231122,104000,61286413,466,466,467,466,231
20231122,103900,61178762,467,467,467,467,3
20231122,103800,61177361,467,467,467,467,1001
20231122,103700,60709894,467,467,467,467,2856
20231122,103600,59376142,467,467,467,467,3181
20231122,103500,57890615,467,467,467,467,0
20231122,103400,57890615,467,467,467,467,0
20231122,103300,57890615,467,467,467,467,181
20231122,103200,57806088,468,468,468,468,0
20231122,103100,57806088,468,467,468,467,110
20231122,103000,57754708,467,467,467,467,192
20231122,102900,57665044,466,467,467,466,401
20231122,102800,57477978,467,467,467,467,1913
20231122,102700,56584607,467,466,467,466,10118
20231122,102600,51859618,466,466,466,466,181
20231122,102500,51775272,467,467,467,467,2
20231122,102400,51774338,467,467,467,467,2161
20231122,102300,50765151,468,468,468,468,2
20231122,102200,50764215,467,467,467,467,211
20231122,102100,50665678,468,468,468,468,4
20231122,102000,50663806,468,468,468,468,1
20231122,101900,50663338,468,468,468,468,417
20231122,101800,50468182,468,467,468,467,223
20231122,101700,50364021,467,467,467,467,0
20231122,101600,50364021,467,467,467,467,1733
20231122,101500,49554710,468,469,469,467,76
20231122,101400,49519142,468,467,468,467,22
20231122,101300,49508867,467,467,467,467,0
20231122,101200,49508867,467,467,467,467,181
20231122,101100,49424340,467,468,468,467,1499
20231122,101000,48724287,467,467,467,467,600
20231122,100900,48444087,467,467,467,467,181
20231122,100800,48359560,467,467,467,467,100
20231122,100700,48312860,467,467,467,467,171
20231122,100600,48233003,468,468,468,468,10
20231122,100500,48228323,469,469,469,469,0
20231122,100400,48228323,469,469,469,469,27
20231122,100300,48215660,467,467,469,467,2191
20231122,100200,47192461,468,468,468,468,29
20231122,100100,47178889,468,468,468,468,3084
20231122,100000,45735577,468,468,468,468,0
20231122,095900,45735577,468,468,468,468,181
20231122,095800,45650869,468,468,468,468,0
20231122,095700,45650869,468,468,468,468,0
20231122,095600,45650869,468,468,468,468,1828
20231122,095500,44795365,469,469,469,469,1
20231122,095400,44794896,469,469,469,469,0
20231122,095300,44794896,469,469,469,469,63
20231122,095200,44765349,468,468,468,468,17305
20231122,095100,36666609,468,468,468,468,0
20231122,095000,36666609,468,468,468,468,10000
20231122,094900,31986609,467,467,467,466,754
20231122,094800,31634673,467,466,467,466,1660
20231122,094700,30861108,467,466,467,466,307
20231122,094600,30717939,466,466,466,466,7361
20231122,094500,27287713,467,467,467,467,0
20231122,094400,27287713,467,467,467,467,1464
20231122,094300,26604025,467,467,467,467,5000
20231122,094200,24269025,467,467,467,467,295
20231122,094100,24131260,467,467,467,467,0
20231122,094000,24131260,467,467,467,467,0
20231122,093900,24131260,467,468,468,467,181
20231122,093800,24046723,469,469,469,467,312
20231122,093700,23900935,467,467,467,467,0
20231122,093600,23900935,467,467,467,467,0
20231122,093500,23900935,467,468,468,467,181
20231122,093400,23816358,467,467,467,467,160
20231122,093300,23741638,470,469,470,467,182
20231122,093200,23656594,470,470,470,470,11
20231122,093100,23651424,470,469,470,467,8006
20231122,093000,19904060,470,470,470,470,605
20231122,092900,19619710,470,470,470,470,182
20231122,092800,19534170,471,471,471,471,0
20231122,092700,19534170,471,471,471,471,0
20231122,092600,19534170,471,471,471,471,0
20231122,092500,19534170,471,470,471,470,192
20231122,092400,19443929,470,470,470,470,7
20231122,092300,19440639,470,470,470,470,101
20231122,092200,19393169,471,471,471,471,102
20231122,092100,19345127,471,471,471,471,115
20231122,092000,19290962,471,471,471,471,1
20231122,091900,19290491,470,470,470,470,20
20231122,091800,19281091,470,470,470,470,500
20231122,091700,19046091,470,469,470,469,171
20231122,091600,18965724,469,469,469,469,1
20231122,091500,18965255,468,468,468,468,0
20231122,091400,18965255,468,468,468,468,2000
20231122,091300,18029255,468,468,468,468,300
20231122,091200,17888855,468,468,468,467,644
20231122,091100,17587986,469,468,469,468,343
20231122,091000,17427457,468,468,468,468,2319
20231122,090900,16342165,468,468,468,468,130
20231122,090800,16281325,469,469,469,469,5
20231122,090700,16278980,467,468,468,467,2000
20231122,090600,15344975,467,467,467,467,500
20231122,090500,15111475,467,468,468,467,1000
20231122,090400,14644362,467,467,467,467,2500
20231122,090300,13476862,466,467,467,466,6842
20231122,090200,10284223,467,468,468,467,4044
20231122,090100,8395104,468,469,469,468,1220
20231122,090000,7824037,468,467,468,467,15797