stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184100,67333541,469,469,469,469,8498
20231123,184000,67333541,469,469,469,469,0
20231123,183900,67333541,469,469,469,469,0
20231123,183800,67333541,469,469,469,469,0
20231123,183700,67333541,469,469,469,469,0
20231123,183600,67333541,469,469,469,469,0
20231123,183500,67333541,469,469,469,469,0
20231123,183400,67333541,469,469,469,469,0
20231123,183300,67333541,469,469,469,469,0
20231123,183200,67333541,469,469,469,469,0
20231123,183100,67333541,469,469,469,469,0
20231123,183000,67333541,469,469,469,469,0
20231123,182900,67333541,469,469,469,469,0
20231123,182800,67333541,469,469,469,469,0
20231123,182700,67333541,469,469,469,469,0
20231123,182600,67333541,469,469,469,469,0
20231123,182500,67333541,469,469,469,469,0
20231123,182400,67333541,469,469,469,469,0
20231123,182300,67333541,469,469,469,469,0
20231123,182200,67333541,469,469,469,469,0
20231123,182100,67333541,469,469,469,469,0
20231123,182000,67333541,469,469,469,469,0
20231123,181900,67333541,469,469,469,469,0
20231123,181800,67333541,469,469,469,469,0
20231123,181700,67333541,469,469,469,469,0
20231123,181600,67333541,469,469,469,469,0
20231123,181500,67333541,469,469,469,469,0
20231123,181400,67333541,469,469,469,469,0
20231123,181300,67333541,469,469,469,469,0
20231123,181200,67333541,469,469,469,469,0
20231123,181100,67333541,469,469,469,469,8498
20231123,181000,67333541,469,469,469,469,0
20231123,180900,67333541,469,469,469,469,0
20231123,180800,67333541,469,469,469,469,0
20231123,180700,67333541,469,469,469,469,0
20231123,180600,67333541,469,469,469,469,0
20231123,180500,67333541,469,469,469,469,0
20231123,180400,67333541,469,469,469,469,0
20231123,180300,67333541,469,469,469,469,0
20231123,180200,67333541,469,469,469,469,0
20231123,180100,67333541,469,469,469,469,0
20231123,180000,67333541,469,469,469,469,0
20231123,175900,67333541,469,469,469,469,0
20231123,175800,67333541,469,469,469,469,0
20231123,175700,67333541,469,469,469,469,0
20231123,175600,67333541,469,469,469,469,0
20231123,175500,67333541,469,469,469,469,0
20231123,175400,67333541,469,469,469,469,0
20231123,175300,67333541,469,469,469,469,0
20231123,175200,67333541,469,469,469,469,0
20231123,175100,67333541,469,469,469,469,0
20231123,175000,67333541,469,469,469,469,0
20231123,174900,67333541,469,469,469,469,0
20231123,174800,67333541,469,469,469,469,0
20231123,174700,67333541,469,469,469,469,0
20231123,174600,67333541,469,469,469,469,0
20231123,174500,67333541,469,469,469,469,0
20231123,174400,67333541,469,469,469,469,0
20231123,174300,67333541,469,469,469,469,0
20231123,174200,67333541,469,469,469,469,0
20231123,174100,67333541,469,469,469,469,8498
20231123,174000,67333541,469,469,469,469,0
20231123,173900,67333541,469,469,469,469,0
20231123,173800,67333541,469,469,469,469,0
20231123,173700,67333541,469,469,469,469,0
20231123,173600,67333541,469,469,469,469,0
20231123,173500,67333541,469,469,469,469,0
20231123,173400,67333541,469,469,469,469,0
20231123,173300,67333541,469,469,469,469,0
20231123,173200,67333541,469,469,469,469,0
20231123,173100,67333541,469,469,469,469,0
20231123,173000,67333541,469,469,469,469,0
20231123,172900,67333541,469,469,469,469,0
20231123,172800,67333541,469,469,469,469,0
20231123,172700,67333541,469,469,469,469,0
20231123,172600,67333541,469,469,469,469,0
20231123,172500,67333541,469,469,469,469,0
20231123,172400,67333541,469,469,469,469,0
20231123,172300,67333541,469,469,469,469,0
20231123,172200,67333541,469,469,469,469,0
20231123,172100,67333541,469,469,469,469,0
20231123,172000,67333541,469,469,469,469,0
20231123,171900,67333541,469,469,469,469,0
20231123,171800,67333541,469,469,469,469,0
20231123,171700,67333541,469,469,469,469,0
20231123,171600,67333541,469,469,469,469,0
20231123,171500,67333541,469,469,469,469,0
20231123,171400,67333541,469,469,469,469,0
20231123,171300,67333541,469,469,469,469,0
20231123,171200,67333541,469,469,469,469,0
20231123,171100,67333541,469,469,469,469,8498
20231123,171000,67333541,469,469,469,469,0
20231123,170900,67333541,469,469,469,469,0
20231123,170800,67333541,469,469,469,469,0
20231123,170700,67333541,469,469,469,469,0
20231123,170600,67333541,469,469,469,469,0
20231123,170500,67333541,469,469,469,469,0
20231123,170400,67333541,469,469,469,469,0
20231123,170300,67333541,469,469,469,469,0
20231123,170200,67333541,469,469,469,469,0
20231123,170100,67333541,469,469,469,469,0
20231123,170000,67333541,469,469,469,469,0
20231123,165900,67333541,469,469,469,469,0
20231123,165800,67333541,469,469,469,469,0
20231123,165700,67333541,469,469,469,469,0
20231123,165600,67333541,469,469,469,469,0
20231123,165500,67333541,469,469,469,469,0
20231123,165400,67333541,469,469,469,469,0
20231123,165300,67333541,469,469,469,469,0
20231123,165200,67333541,469,469,469,469,0
20231123,165100,67333541,469,469,469,469,0
20231123,165000,67333541,469,469,469,469,0
20231123,164900,67333541,469,469,469,469,0
20231123,164800,67333541,469,469,469,469,0
20231123,164700,67333541,469,469,469,469,0
20231123,164600,67333541,469,469,469,469,0
20231123,164500,67333541,469,469,469,469,0
20231123,164400,67333541,469,469,469,469,0
20231123,164300,67333541,469,469,469,469,0
20231123,164200,67333541,469,469,469,469,0
20231123,164100,67333541,469,469,469,469,8498
20231123,164000,67333541,469,469,469,469,0
20231123,163900,67333541,469,469,469,469,0
20231123,163800,67333541,469,469,469,469,0
20231123,163700,67333541,469,469,469,469,0
20231123,163600,67333541,469,469,469,469,0
20231123,163500,67333541,469,469,469,469,0
20231123,163400,67333541,469,469,469,469,0
20231123,163300,67333541,469,469,469,469,0
20231123,163200,67333541,469,469,469,469,0
20231123,163100,67333541,469,469,469,469,0
20231123,163000,67333541,469,469,469,469,0
20231123,162900,67333541,469,469,469,469,0
20231123,162800,67333541,469,469,469,469,0
20231123,162700,67333541,469,469,469,469,0
20231123,162600,67333541,469,469,469,469,0
20231123,162500,67333541,469,469,469,469,0
20231123,162400,67333541,469,469,469,469,0
20231123,162300,67333541,469,469,469,469,0
20231123,162200,67333541,469,469,469,469,0
20231123,162100,67333541,469,469,469,469,0
20231123,162000,67333541,469,469,469,469,0
20231123,161900,67333541,469,469,469,469,0
20231123,161800,67333541,469,469,469,469,0
20231123,161700,67333541,469,469,469,469,0
20231123,161600,67333541,469,469,469,469,0
20231123,161500,67333541,469,469,469,469,0
20231123,161400,67333541,469,469,469,469,0
20231123,161300,67333541,469,469,469,469,0
20231123,161200,67333541,469,469,469,469,0
20231123,161100,67333541,469,469,469,469,8498
20231123,161000,67333541,469,469,469,469,0
20231123,160900,67333541,469,469,469,469,0
20231123,160800,67333541,469,469,469,469,0
20231123,160700,67333541,469,469,469,469,0
20231123,160600,67333541,469,469,469,469,0
20231123,160500,67333541,469,469,469,469,0
20231123,160400,67333541,469,469,469,469,0
20231123,160300,67333541,469,469,469,469,0
20231123,160200,67333541,469,469,469,469,0
20231123,160100,67333541,469,469,469,469,0
20231123,160000,67333541,469,469,469,469,0
20231123,155900,67333541,469,469,469,469,0
20231123,155800,67333541,469,469,469,469,0
20231123,155700,67333541,469,469,469,469,0
20231123,155600,67333541,469,469,469,469,0
20231123,155500,67333541,469,469,469,469,0
20231123,155400,67333541,469,469,469,469,0
20231123,155300,67333541,469,469,469,469,0
20231123,155200,67333541,469,469,469,469,0
20231123,155100,67333541,469,469,469,469,0
20231123,155000,67333541,469,469,469,469,0
20231123,154900,67333541,469,469,469,469,0
20231123,154800,67333541,469,469,469,469,0
20231123,154700,67333541,469,469,469,469,0
20231123,154600,67333541,469,469,469,469,0
20231123,154500,67333541,469,469,469,469,0
20231123,154400,67333541,469,469,469,469,0
20231123,154300,67333541,469,469,469,469,0
20231123,154200,67333541,469,469,469,469,0
20231123,154100,67333541,469,469,469,469,8498
20231123,154000,67333541,469,469,469,469,0
20231123,153900,67333541,469,469,469,469,0
20231123,153800,67333541,469,469,469,469,0
20231123,153700,67333541,469,469,469,469,0
20231123,153600,67333541,469,469,469,469,0
20231123,153500,67333541,469,469,469,469,0
20231123,153400,67333541,469,469,469,469,0
20231123,153300,67333541,469,469,469,469,0
20231123,153200,67333541,469,469,469,469,0
20231123,153100,67333541,469,469,469,469,0
20231123,153000,67333541,469,469,469,469,8498
20231123,152900,63347979,469,469,469,469,0
20231123,152800,63347979,469,469,469,469,0
20231123,152700,63347979,469,469,469,469,0
20231123,152600,63347979,469,469,469,469,0
20231123,152500,63347979,469,469,469,469,0
20231123,152400,63347979,469,469,469,469,0
20231123,152300,63347979,469,469,469,469,0
20231123,152200,63347979,469,469,469,469,0
20231123,152100,63347979,469,469,469,469,0
20231123,152000,63347979,469,469,469,469,0
20231123,151900,63347979,469,469,469,469,824
20231123,151800,62961523,469,469,469,469,0
20231123,151700,62961523,469,469,469,469,0
20231123,151600,62961523,469,469,469,469,0
20231123,151500,62961523,469,469,469,469,166
20231123,151400,62883669,469,469,469,469,1
20231123,151300,62883200,469,468,469,468,5028
20231123,151200,60526213,467,466,467,466,2174
20231123,151100,59510956,466,466,466,466,100
20231123,151000,59464356,467,467,467,467,2831
20231123,150900,58142279,467,467,468,467,1439
20231123,150800,57470263,468,468,468,468,0
20231123,150700,57470263,468,468,468,468,0
20231123,150600,57470263,468,468,468,468,100
20231123,150500,57423463,467,467,467,467,0
20231123,150400,57423463,467,467,467,467,50
20231123,150300,57400113,468,468,468,468,22
20231123,150200,57389817,468,468,468,468,0
20231123,150100,57389817,468,468,468,468,100
20231123,150000,57343017,468,468,468,468,0
20231123,145900,57343017,468,468,468,468,0
20231123,145800,57343017,468,467,468,467,17
20231123,145700,57335068,467,467,467,467,11
20231123,145600,57329931,467,467,467,467,153
20231123,145500,57258480,467,467,467,467,153
20231123,145400,57187029,467,467,467,467,24
20231123,145300,57175821,467,468,468,467,133
20231123,145200,57113610,468,468,468,468,534
20231123,145100,56863698,468,468,468,468,288
20231123,145000,56728914,468,468,468,468,0
20231123,144900,56728914,468,468,468,468,0
20231123,144800,56728914,468,468,468,468,0
20231123,144700,56728914,468,468,468,468,0
20231123,144600,56728914,468,468,468,468,0
20231123,144500,56728914,468,468,468,468,0
20231123,144400,56728914,468,468,468,468,0
20231123,144300,56728914,468,468,468,468,0
20231123,144200,56728914,468,468,468,468,0
20231123,144100,56728914,468,468,468,468,0
20231123,144000,56728914,468,468,468,468,1506
20231123,143900,56024106,468,468,468,468,500
20231123,143800,55790106,468,468,468,468,0
20231123,143700,55790106,468,468,468,468,0
20231123,143600,55790106,468,468,468,468,0
20231123,143500,55790106,468,468,468,468,20
20231123,143400,55780746,467,467,467,467,1
20231123,143300,55780279,467,467,467,467,1
20231123,143200,55779812,468,468,468,468,0
20231123,143100,55779812,468,468,468,468,156
20231123,143000,55706804,468,468,468,468,346
20231123,142900,55544876,468,468,468,468,0
20231123,142800,55544876,468,468,468,468,0
20231123,142700,55544876,468,468,468,468,0
20231123,142600,55544876,468,468,468,468,0
20231123,142500,55544876,468,468,468,468,0
20231123,142400,55544876,468,468,468,468,0
20231123,142300,55544876,468,468,468,468,100
20231123,142200,55498076,468,468,468,468,0
20231123,142100,55498076,468,468,468,468,12
20231123,142000,55492460,468,468,468,468,45
20231123,141900,55471400,468,468,468,468,3
20231123,141800,55469996,468,468,468,468,0
20231123,141700,55469996,468,467,468,467,51
20231123,141600,55446129,468,468,468,468,0
20231123,141500,55446129,468,469,469,468,749
20231123,141400,55095592,468,468,468,468,4261
20231123,141300,53101444,468,468,468,468,600
20231123,141200,52820644,468,468,468,468,0
20231123,141100,52820644,468,468,468,468,0
20231123,141000,52820644,468,468,468,468,4139
20231123,140900,50883592,468,468,468,468,961
20231123,140800,50433844,468,468,468,468,0
20231123,140700,50433844,468,468,468,468,4047
20231123,140600,48539848,468,468,468,468,0
20231123,140500,48539848,468,468,468,468,0
20231123,140400,48539848,468,468,468,468,0
20231123,140300,48539848,468,468,468,468,0
20231123,140200,48539848,468,468,468,468,2
20231123,140100,48538912,467,467,467,467,0
20231123,140000,48538912,467,467,467,467,0
20231123,135900,48538912,467,467,467,467,0
20231123,135800,48538912,467,467,467,467,0
20231123,135700,48538912,467,467,467,467,0
20231123,135600,48538912,467,467,467,467,1
20231123,135500,48538445,467,467,467,467,0
20231123,135400,48538445,467,467,467,467,173
20231123,135300,48457654,467,467,467,467,0
20231123,135200,48457654,467,469,469,467,3656
20231123,135100,46749181,469,469,469,469,41
20231123,135000,46729952,469,469,469,469,0
20231123,134900,46729952,469,469,469,469,0
20231123,134800,46729952,469,469,469,469,0
20231123,134700,46729952,469,469,469,469,0
20231123,134600,46729952,469,469,469,469,100
20231123,134500,46683052,469,469,469,469,0
20231123,134400,46683052,469,469,469,469,0
20231123,134300,46683052,469,469,469,469,0
20231123,134200,46683052,469,469,469,469,500
20231123,134100,46448552,469,469,469,469,500
20231123,134000,46214052,467,467,467,467,0
20231123,133900,46214052,467,469,469,467,7668
20231123,133800,42626212,469,469,469,469,0
20231123,133700,42626212,469,469,469,469,20
20231123,133600,42616832,469,469,469,469,0
20231123,133500,42616832,469,469,469,469,12
20231123,133400,42611204,469,469,469,469,1100
20231123,133300,42095304,469,469,469,469,0
20231123,133200,42095304,469,469,469,469,1
20231123,133100,42094835,468,470,470,468,1050
20231123,133000,41602377,470,470,470,470,0
20231123,132900,41602377,470,470,470,470,50
20231123,132800,41578877,470,471,471,470,2408
20231123,132700,40447078,470,470,470,470,0
20231123,132600,40447078,470,470,470,470,100
20231123,132500,40400078,470,470,470,470,0
20231123,132400,40400078,470,470,470,470,88
20231123,132300,40358718,470,470,470,470,0
20231123,132200,40358718,470,470,470,470,0
20231123,132100,40358718,470,470,470,470,0
20231123,132000,40358718,470,470,470,470,0
20231123,131900,40358718,470,471,471,470,2499
20231123,131800,39181710,472,472,472,472,0
20231123,131700,39181710,472,472,472,472,0
20231123,131600,39181710,472,472,472,472,2
20231123,131500,39180766,471,472,472,471,1000
20231123,131400,38709765,472,472,472,472,0
20231123,131300,38709765,472,472,472,472,0
20231123,131200,38709765,472,472,472,472,0
20231123,131100,38709765,472,472,472,472,0
20231123,131000,38709765,472,472,472,472,3319
20231123,130900,37143197,472,472,472,472,0
20231123,130800,37143197,472,472,472,472,0
20231123,130700,37143197,472,472,472,472,1000
20231123,130600,36671197,472,472,472,472,0
20231123,130500,36671197,472,472,472,472,0
20231123,130400,36671197,472,472,472,472,0
20231123,130300,36671197,472,472,472,472,0
20231123,130200,36671197,472,472,472,472,2000
20231123,130100,35727197,472,472,472,472,103
20231123,130000,35678581,472,472,472,472,2897
20231123,125900,34311197,473,473,473,473,0
20231123,125800,34311197,473,473,473,473,191
20231123,125700,34220854,473,473,473,473,0
20231123,125600,34220854,473,473,473,473,0
20231123,125500,34220854,473,473,473,473,0
20231123,125400,34220854,473,473,473,473,2
20231123,125300,34219908,473,473,473,473,2
20231123,125200,34218962,474,474,474,474,1100
20231123,125100,33697562,474,474,474,474,5
20231123,125000,33695192,473,473,473,473,0
20231123,124900,33695192,473,473,473,473,8
20231123,124800,33691408,473,473,473,473,1062
20231123,124700,33189082,474,474,474,474,16
20231123,124600,33181498,474,474,474,474,0
20231123,124500,33181498,474,474,474,474,0
20231123,124400,33181498,474,474,474,473,142
20231123,124300,33114290,474,474,474,474,0
20231123,124200,33114290,474,474,474,474,1
20231123,124100,33113816,473,473,473,473,216
20231123,124000,33011648,473,473,473,473,0
20231123,123900,33011648,473,473,473,473,0
20231123,123800,33011648,473,473,473,473,5
20231123,123700,33009283,473,473,473,473,50
20231123,123600,32985633,474,474,474,474,90
20231123,123500,32942973,474,474,474,474,5
20231123,123400,32940603,474,474,474,474,0
20231123,123300,32940603,474,474,474,474,6
20231123,123200,32937759,474,474,474,474,3
20231123,123100,32936337,474,474,474,474,0
20231123,123000,32936337,474,474,474,474,11
20231123,122900,32931123,473,473,473,473,1
20231123,122800,32930650,474,474,474,474,0
20231123,122700,32930650,474,474,474,474,120
20231123,122600,32873770,473,473,473,473,0
20231123,122500,32873770,473,473,473,473,102
20231123,122400,32825524,473,473,473,473,2
20231123,122300,32824578,474,474,474,474,740
20231123,122200,32473818,474,474,474,474,100
20231123,122100,32426418,474,474,474,474,0
20231123,122000,32426418,474,474,474,474,0
20231123,121900,32426418,474,474,474,474,386
20231123,121800,32243454,474,474,474,474,2914
20231123,121700,30862218,473,473,473,473,0
20231123,121600,30862218,473,473,473,473,107
20231123,121500,30811607,473,473,473,473,0
20231123,121400,30811607,473,473,473,473,50
20231123,121300,30787957,473,474,474,473,42
20231123,121200,30768089,473,473,473,473,0
20231123,121100,30768089,473,473,473,473,0
20231123,121000,30768089,473,474,474,473,700
20231123,120900,30436489,474,474,474,474,0
20231123,120800,30436489,474,474,474,474,52
20231123,120700,30411841,473,473,473,473,0
20231123,120600,30411841,473,473,473,473,11
20231123,120500,30406638,472,472,472,472,0
20231123,120400,30406638,472,472,472,472,0
20231123,120300,30406638,472,472,472,472,0
20231123,120200,30406638,472,472,472,472,0
20231123,120100,30406638,472,472,472,472,0
20231123,120000,30406638,472,472,472,472,0
20231123,115900,30406638,472,472,472,472,0
20231123,115800,30406638,472,472,472,472,120
20231123,115700,30349998,472,472,472,472,0
20231123,115600,30349998,472,472,472,472,0
20231123,115500,30349998,472,472,472,472,0
20231123,115400,30349998,472,472,472,472,0
20231123,115300,30349998,472,472,472,472,211
20231123,115200,30250406,472,472,472,472,0
20231123,115100,30250406,472,472,472,472,0
20231123,115000,30250406,472,472,472,472,0
20231123,114900,30250406,472,472,472,472,0
20231123,114800,30250406,472,472,472,472,0
20231123,114700,30250406,472,472,472,472,0
20231123,114600,30250406,472,472,472,472,0
20231123,114500,30250406,472,472,472,472,0
20231123,114400,30250406,472,472,472,472,0
20231123,114300,30250406,472,472,472,472,0
20231123,114200,30250406,472,472,472,472,0
20231123,114100,30250406,472,472,472,472,0
20231123,114000,30250406,472,472,472,472,0
20231123,113900,30250406,472,472,472,472,0
20231123,113800,30250406,472,472,472,472,0
20231123,113700,30250406,472,472,472,472,0
20231123,113600,30250406,472,472,472,472,0
20231123,113500,30250406,472,472,472,472,177
20231123,113400,30166862,472,473,473,472,298
20231123,113300,30026049,473,473,473,473,0
20231123,113200,30026049,473,473,473,473,0
20231123,113100,30026049,473,473,473,473,223
20231123,113000,29920570,474,474,474,474,0
20231123,112900,29920570,474,474,474,474,8
20231123,112800,29916778,473,473,473,473,981
20231123,112700,29452765,473,473,473,473,2032
20231123,112600,28491629,474,474,474,474,50
20231123,112500,28467929,474,474,474,474,2010
20231123,112400,27515189,474,474,474,474,0
20231123,112300,27515189,474,474,474,474,0
20231123,112200,27515189,474,474,474,474,200
20231123,112100,27420389,474,474,474,474,150
20231123,112000,27349289,474,474,474,474,200
20231123,111900,27254489,474,474,474,474,0
20231123,111800,27254489,474,474,474,474,2151
20231123,111700,26234915,474,474,474,474,1490
20231123,111600,25528655,474,474,474,474,300
20231123,111500,25386455,474,474,474,474,1
20231123,111400,25385981,473,473,473,473,0
20231123,111300,25385981,473,473,473,473,0
20231123,111200,25385981,473,473,473,473,0
20231123,111100,25385981,473,473,473,473,0
20231123,111000,25385981,473,473,473,473,0
20231123,110900,25385981,473,473,473,473,0
20231123,110800,25385981,473,473,473,473,0
20231123,110700,25385981,473,473,473,473,0
20231123,110600,25385981,473,473,473,473,0
20231123,110500,25385981,473,473,473,473,0
20231123,110400,25385981,473,473,473,473,0
20231123,110300,25385981,473,473,473,473,42
20231123,110200,25366115,473,473,473,473,184
20231123,110100,25279083,473,473,473,473,0
20231123,110000,25279083,473,473,473,473,4
20231123,105900,25277191,473,473,473,473,0
20231123,105800,25277191,473,473,473,473,0
20231123,105700,25277191,473,473,473,473,42
20231123,105600,25257325,474,474,474,474,0
20231123,105500,25257325,474,474,474,474,1000
20231123,105400,24783325,473,473,473,473,0
20231123,105300,24783325,473,473,473,473,0
20231123,105200,24783325,473,473,473,473,100
20231123,105100,24736025,473,473,473,473,0
20231123,105000,24736025,473,473,473,473,100
20231123,104900,24688725,473,473,473,473,1
20231123,104800,24688252,473,473,473,473,500
20231123,104700,24451752,472,472,472,472,0
20231123,104600,24451752,472,472,472,472,0
20231123,104500,24451752,472,472,472,472,0
20231123,104400,24451752,472,472,472,472,1200
20231123,104300,23885352,472,472,472,472,0
20231123,104200,23885352,472,472,472,472,210
20231123,104100,23786232,472,472,472,472,0
20231123,104000,23786232,472,472,472,472,0
20231123,103900,23786232,472,472,472,472,2000
20231123,103800,22842232,473,473,473,473,1128
20231123,103700,22308688,473,473,473,473,0
20231123,103600,22308688,473,473,473,473,0
20231123,103500,22308688,473,474,474,473,4
20231123,103400,22306793,473,473,473,473,0
20231123,103300,22306793,473,473,473,473,0
20231123,103200,22306793,473,473,473,473,50
20231123,103100,22283143,473,473,473,473,31
20231123,103000,22268480,473,473,473,473,1019
20231123,102900,21786493,474,474,474,474,0
20231123,102800,21786493,474,474,474,474,1350
20231123,102700,21146593,474,474,474,474,0
20231123,102600,21146593,474,475,475,474,2147
20231123,102500,20128895,474,474,474,474,19
20231123,102400,20119889,474,474,474,474,4
20231123,102300,20117993,474,474,474,474,53
20231123,102200,20092871,474,474,474,474,1000
20231123,102100,19618871,474,474,474,474,0
20231123,102000,19618871,474,474,474,474,360
20231123,101900,19448231,474,474,474,474,4337
20231123,101800,17392493,474,474,474,474,1846
20231123,101700,16517489,474,473,474,473,754
20231123,101600,16160807,472,472,472,472,2288
20231123,101500,15080871,472,472,472,472,1267
20231123,101400,14482847,472,471,472,471,128
20231123,101300,14422558,471,471,471,471,404
20231123,101200,14232274,471,471,471,471,0
20231123,101100,14232274,471,471,471,471,10
20231123,101000,14227564,471,470,471,470,102
20231123,100900,14179524,470,469,470,469,9529
20231123,100800,9705116,468,468,468,468,0
20231123,100700,9705116,468,468,468,468,4097
20231123,100600,7787720,468,468,468,468,0
20231123,100500,7787720,468,468,468,468,0
20231123,100400,7787720,468,468,468,468,0
20231123,100300,7787720,468,468,468,468,0
20231123,100200,7787720,468,468,468,468,0
20231123,100100,7787720,468,468,468,468,250
20231123,100000,7670720,468,468,468,468,0
20231123,095900,7670720,468,468,468,468,0
20231123,095800,7670720,468,468,468,468,25
20231123,095700,7659020,468,468,468,468,0
20231123,095600,7659020,468,468,468,467,36
20231123,095500,7642182,468,468,468,468,5
20231123,095400,7639842,469,469,469,469,10
20231123,095300,7635152,469,469,469,469,0
20231123,095200,7635152,469,469,469,469,0
20231123,095100,7635152,469,469,469,469,0
20231123,095000,7635152,469,469,469,469,0
20231123,094900,7635152,469,469,469,469,0
20231123,094800,7635152,469,469,469,469,30
20231123,094700,7621082,469,469,469,469,0
20231123,094600,7621082,469,469,469,469,0
20231123,094500,7621082,469,469,469,469,80
20231123,094400,7583562,468,468,468,468,203
20231123,094300,7488558,468,468,468,468,666
20231123,094200,7176870,468,468,468,468,1093
20231123,094100,6665346,468,468,468,468,0
20231123,094000,6665346,468,468,468,468,0
20231123,093900,6665346,468,468,468,468,0
20231123,093800,6665346,468,468,468,468,0
20231123,093700,6665346,468,468,468,468,213
20231123,093600,6565662,468,468,468,468,0
20231123,093500,6565662,468,469,469,467,155
20231123,093400,6493024,469,468,469,468,14
20231123,093300,6486461,469,469,469,469,6
20231123,093200,6483647,469,469,469,469,1
20231123,093100,6483178,469,468,469,468,137
20231123,093000,6419050,467,467,467,467,0
20231123,092900,6419050,467,467,467,467,0
20231123,092800,6419050,467,467,467,467,0
20231123,092700,6419050,467,467,467,467,0
20231123,092600,6419050,467,467,467,467,0
20231123,092500,6419050,467,467,467,467,3080
20231123,092400,4980690,467,467,467,467,0
20231123,092300,4980690,467,466,467,466,144
20231123,092200,4913585,466,466,466,466,1
20231123,092100,4913119,467,467,467,467,2
20231123,092000,4912185,467,467,467,467,39
20231123,091900,4893972,467,467,467,467,143
20231123,091800,4827191,467,467,467,467,500
20231123,091700,4593691,467,467,467,467,22
20231123,091600,4583417,467,467,467,467,0
20231123,091500,4583417,467,466,467,466,803
20231123,091400,4209168,467,467,467,467,5
20231123,091300,4206833,466,467,467,466,1003
20231123,091200,3739432,466,466,466,466,246
20231123,091100,3624796,467,467,467,467,8
20231123,091000,3621060,467,467,467,467,20
20231123,090900,3611720,466,466,466,466,0
20231123,090800,3611720,466,466,466,466,0
20231123,090700,3611720,466,466,466,466,3416
20231123,090600,2019864,466,466,466,466,100
20231123,090500,1973264,466,466,466,466,3
20231123,090400,1971866,466,466,466,466,0
20231123,090300,1971866,466,466,466,466,1581
20231123,090200,1235120,466,466,466,466,1428
20231123,090100,569672,466,466,466,466,367
20231123,090000,398650,469,469,469,469,850