stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,185700,101140818,354,354,354,354,601
20231120,185600,101140818,354,354,354,354,0
20231120,185500,101140818,354,354,354,354,0
20231120,185400,101140818,354,354,354,354,0
20231120,185300,101140818,354,354,354,354,0
20231120,185200,101140818,354,354,354,354,0
20231120,185100,101140818,354,354,354,354,0
20231120,185000,101140818,354,354,354,354,0
20231120,184900,101140818,354,354,354,354,0
20231120,184800,101140818,354,354,354,354,0
20231120,184700,101140818,354,354,354,354,0
20231120,184600,101140818,354,354,354,354,0
20231120,184500,101140818,354,354,354,354,0
20231120,184400,101140818,354,354,354,354,0
20231120,184300,101140818,354,354,354,354,0
20231120,184200,101140818,354,354,354,354,0
20231120,184100,101140818,354,354,354,354,0
20231120,184000,101140818,354,354,354,354,0
20231120,183900,101140818,354,354,354,354,0
20231120,183800,101140818,354,354,354,354,0
20231120,183700,101140818,354,354,354,354,0
20231120,183600,101140818,354,354,354,354,0
20231120,183500,101140818,354,354,354,354,0
20231120,183400,101140818,354,354,354,354,0
20231120,183300,101140818,354,354,354,354,0
20231120,183200,101140818,354,354,354,354,0
20231120,183100,101140818,354,354,354,354,0
20231120,183000,101140818,354,354,354,354,0
20231120,182900,101140818,354,354,354,354,0
20231120,182800,101140818,354,354,354,354,0
20231120,182700,101140818,354,354,354,354,601
20231120,182600,101140818,354,354,354,354,0
20231120,182500,101140818,354,354,354,354,0
20231120,182400,101140818,354,354,354,354,0
20231120,182300,101140818,354,354,354,354,0
20231120,182200,101140818,354,354,354,354,0
20231120,182100,101140818,354,354,354,354,0
20231120,182000,101140818,354,354,354,354,0
20231120,181900,101140818,354,354,354,354,0
20231120,181800,101140818,354,354,354,354,0
20231120,181700,101140818,354,354,354,354,0
20231120,181600,101140818,354,354,354,354,0
20231120,181500,101140818,354,354,354,354,0
20231120,181400,101140818,354,354,354,354,0
20231120,181300,101140818,354,354,354,354,0
20231120,181200,101140818,354,354,354,354,0
20231120,181100,101140818,354,354,354,354,0
20231120,181000,101140818,354,354,354,354,0
20231120,180900,101140818,354,354,354,354,0
20231120,180800,101140818,354,354,354,354,0
20231120,180700,101140818,354,354,354,354,0
20231120,180600,101140818,354,354,354,354,0
20231120,180500,101140818,354,354,354,354,0
20231120,180400,101140818,354,354,354,354,0
20231120,180300,101140818,354,354,354,354,0
20231120,180200,101140818,354,354,354,354,0
20231120,180100,101140818,354,354,354,354,0
20231120,180000,101140818,354,354,354,354,0
20231120,175900,101140818,354,354,354,354,0
20231120,175800,101140818,354,354,354,354,0
20231120,175700,101140818,354,354,354,354,601
20231120,175600,101140818,354,354,354,354,0
20231120,175500,101140818,354,354,354,354,0
20231120,175400,101140818,354,354,354,354,0
20231120,175300,101140818,354,354,354,354,0
20231120,175200,101140818,354,354,354,354,0
20231120,175100,101140818,354,354,354,354,0
20231120,175000,101140818,354,354,354,354,0
20231120,174900,101140818,354,354,354,354,0
20231120,174800,101140818,354,354,354,354,0
20231120,174700,101140818,354,354,354,354,0
20231120,174600,101140818,354,354,354,354,0
20231120,174500,101140818,354,354,354,354,0
20231120,174400,101140818,354,354,354,354,0
20231120,174300,101140818,354,354,354,354,0
20231120,174200,101140818,354,354,354,354,0
20231120,174100,101140818,354,354,354,354,0
20231120,174000,101140818,354,354,354,354,0
20231120,173900,101140818,354,354,354,354,0
20231120,173800,101140818,354,354,354,354,0
20231120,173700,101140818,354,354,354,354,0
20231120,173600,101140818,354,354,354,354,0
20231120,173500,101140818,354,354,354,354,0
20231120,173400,101140818,354,354,354,354,0
20231120,173300,101140818,354,354,354,354,0
20231120,173200,101140818,354,354,354,354,0
20231120,173100,101140818,354,354,354,354,0
20231120,173000,101140818,354,354,354,354,0
20231120,172900,101140818,354,354,354,354,0
20231120,172800,101140818,354,354,354,354,0
20231120,172700,101140818,354,354,354,354,601
20231120,172600,101140818,354,354,354,354,0
20231120,172500,101140818,354,354,354,354,0
20231120,172400,101140818,354,354,354,354,0
20231120,172300,101140818,354,354,354,354,0
20231120,172200,101140818,354,354,354,354,0
20231120,172100,101140818,354,354,354,354,0
20231120,172000,101140818,354,354,354,354,0
20231120,171900,101140818,354,354,354,354,0
20231120,171800,101140818,354,354,354,354,0
20231120,171700,101140818,354,354,354,354,0
20231120,171600,101140818,354,354,354,354,0
20231120,171500,101140818,354,354,354,354,0
20231120,171400,101140818,354,354,354,354,0
20231120,171300,101140818,354,354,354,354,0
20231120,171200,101140818,354,354,354,354,0
20231120,171100,101140818,354,354,354,354,0
20231120,171000,101140818,354,354,354,354,0
20231120,170900,101140818,354,354,354,354,0
20231120,170800,101140818,354,354,354,354,0
20231120,170700,101140818,354,354,354,354,0
20231120,170600,101140818,354,354,354,354,0
20231120,170500,101140818,354,354,354,354,0
20231120,170400,101140818,354,354,354,354,0
20231120,170300,101140818,354,354,354,354,0
20231120,170200,101140818,354,354,354,354,0
20231120,170100,101140818,354,354,354,354,0
20231120,170000,101140818,354,354,354,354,0
20231120,165900,101140818,354,354,354,354,0
20231120,165800,101140818,354,354,354,354,0
20231120,165700,101140818,354,354,354,354,601
20231120,165600,101140818,354,354,354,354,0
20231120,165500,101140818,354,354,354,354,0
20231120,165400,101140818,354,354,354,354,0
20231120,165300,101140818,354,354,354,354,0
20231120,165200,101140818,354,354,354,354,0
20231120,165100,101140818,354,354,354,354,0
20231120,165000,101140818,354,354,354,354,0
20231120,164900,101140818,354,354,354,354,0
20231120,164800,101140818,354,354,354,354,0
20231120,164700,101140818,354,354,354,354,0
20231120,164600,101140818,354,354,354,354,0
20231120,164500,101140818,354,354,354,354,0
20231120,164400,101140818,354,354,354,354,0
20231120,164300,101140818,354,354,354,354,0
20231120,164200,101140818,354,354,354,354,0
20231120,164100,101140818,354,354,354,354,0
20231120,164000,101140818,354,354,354,354,0
20231120,163900,101140818,354,354,354,354,0
20231120,163800,101140818,354,354,354,354,0
20231120,163700,101140818,354,354,354,354,0
20231120,163600,101140818,354,354,354,354,0
20231120,163500,101140818,354,354,354,354,0
20231120,163400,101140818,354,354,354,354,0
20231120,163300,101140818,354,354,354,354,0
20231120,163200,101140818,354,354,354,354,0
20231120,163100,101140818,354,354,354,354,0
20231120,163000,101140818,354,354,354,354,0
20231120,162900,101140818,354,354,354,354,0
20231120,162800,101140818,354,354,354,354,0
20231120,162700,101140818,354,354,354,354,601
20231120,162600,101140818,354,354,354,354,0
20231120,162500,101140818,354,354,354,354,0
20231120,162400,101140818,354,354,354,354,0
20231120,162300,101140818,354,354,354,354,0
20231120,162200,101140818,354,354,354,354,0
20231120,162100,101140818,354,354,354,354,0
20231120,162000,101140818,354,354,354,354,0
20231120,161900,101140818,354,354,354,354,0
20231120,161800,101140818,354,354,354,354,0
20231120,161700,101140818,354,354,354,354,0
20231120,161600,101140818,354,354,354,354,0
20231120,161500,101140818,354,354,354,354,0
20231120,161400,101140818,354,354,354,354,0
20231120,161300,101140818,354,354,354,354,0
20231120,161200,101140818,354,354,354,354,0
20231120,161100,101140818,354,354,354,354,0
20231120,161000,101140818,354,354,354,354,0
20231120,160900,101140818,354,354,354,354,0
20231120,160800,101140818,354,354,354,354,0
20231120,160700,101140818,354,354,354,354,0
20231120,160600,101140818,354,354,354,354,0
20231120,160500,101140818,354,354,354,354,0
20231120,160400,101140818,354,354,354,354,0
20231120,160300,101140818,354,354,354,354,0
20231120,160200,101140818,354,354,354,354,0
20231120,160100,101140818,354,354,354,354,0
20231120,160000,101140818,354,354,354,354,0
20231120,155900,101140818,354,354,354,354,0
20231120,155800,101140818,354,354,354,354,0
20231120,155700,101140818,354,354,354,354,601
20231120,155600,101140818,354,354,354,354,0
20231120,155500,101140818,354,354,354,354,0
20231120,155400,101140818,354,354,354,354,0
20231120,155300,101140818,354,354,354,354,0
20231120,155200,101140818,354,354,354,354,0
20231120,155100,101140818,354,354,354,354,0
20231120,155000,101140818,354,354,354,354,0
20231120,154900,101140818,354,354,354,354,0
20231120,154800,101140818,354,354,354,354,0
20231120,154700,101140818,354,354,354,354,0
20231120,154600,101140818,354,354,354,354,0
20231120,154500,101140818,354,354,354,354,0
20231120,154400,101140818,354,354,354,354,0
20231120,154300,101140818,354,354,354,354,0
20231120,154200,101140818,354,354,354,354,0
20231120,154100,101140818,354,354,354,354,0
20231120,154000,101140818,354,354,354,354,0
20231120,153900,101140818,354,354,354,354,0
20231120,153800,101140818,354,354,354,354,0
20231120,153700,101140818,354,354,354,354,0
20231120,153600,101140818,354,354,354,354,0
20231120,153500,101140818,354,354,354,354,0
20231120,153400,101140818,354,354,354,354,0
20231120,153300,101140818,354,354,354,354,0
20231120,153200,101140818,354,354,354,354,0
20231120,153100,101140818,354,354,354,354,0
20231120,153000,101140818,354,354,354,354,601
20231120,152900,100928064,356,356,356,356,0
20231120,152800,100928064,356,356,356,356,0
20231120,152700,100928064,356,356,356,356,0
20231120,152600,100928064,356,356,356,356,0
20231120,152500,100928064,356,356,356,356,0
20231120,152400,100928064,356,356,356,356,0
20231120,152300,100928064,356,356,356,356,0
20231120,152200,100928064,356,356,356,356,0
20231120,152100,100928064,356,356,356,356,0
20231120,152000,100928064,356,356,356,356,0
20231120,151900,100928064,356,356,356,354,3
20231120,151800,100926998,356,356,356,356,1
20231120,151700,100926642,356,354,356,354,2
20231120,151600,100925932,355,355,355,355,500
20231120,151500,100748432,356,356,356,356,1
20231120,151400,100748076,356,356,356,355,4
20231120,151300,100746654,356,356,356,356,2100
20231120,151200,99999054,356,354,356,354,2
20231120,151100,99998344,356,356,356,356,1
20231120,151000,99997988,354,354,354,354,0
20231120,150900,99997988,354,354,354,354,100
20231120,150800,99962588,355,355,355,355,390
20231120,150700,99824138,355,355,355,355,0
20231120,150600,99824138,355,355,355,355,712
20231120,150500,99571378,355,355,355,355,500
20231120,150400,99393878,355,355,355,355,56
20231120,150300,99373998,355,355,355,355,22
20231120,150200,99366188,355,355,355,355,0
20231120,150100,99366188,355,355,355,355,0
20231120,150000,99366188,355,355,355,355,111
20231120,145900,99326783,355,355,355,355,176
20231120,145800,99264303,356,356,356,356,0
20231120,145700,99264303,356,356,356,356,51
20231120,145600,99246147,356,356,356,356,18
20231120,145500,99239739,355,355,355,355,0
20231120,145400,99239739,355,355,355,355,0
20231120,145300,99239739,355,356,356,355,2622
20231120,145200,98308928,355,355,355,355,4116
20231120,145100,96847748,355,355,355,355,4
20231120,145000,96846328,355,355,355,355,316
20231120,144900,96734148,355,355,355,355,0
20231120,144800,96734148,355,355,355,355,0
20231120,144700,96734148,355,355,355,355,0
20231120,144600,96734148,355,355,355,355,0
20231120,144500,96734148,355,355,355,355,316
20231120,144400,96621968,355,354,355,354,19703
20231120,144300,89631695,354,354,354,354,1
20231120,144200,89631341,354,354,354,354,109
20231120,144100,89592755,354,354,354,354,0
20231120,144000,89592755,354,354,354,354,316
20231120,143900,89480891,354,354,354,354,6
20231120,143800,89478767,353,353,353,353,5000
20231120,143700,87713767,354,354,354,354,0
20231120,143600,87713767,354,354,354,354,54
20231120,143500,87694651,354,354,354,354,316
20231120,143400,87582787,354,354,354,353,1007
20231120,143300,87227309,354,354,354,354,25
20231120,143200,87218459,354,354,354,354,0
20231120,143100,87218459,354,354,354,354,0
20231120,143000,87218459,354,354,354,354,317
20231120,142900,87106241,354,354,354,354,1063
20231120,142800,86729939,354,353,354,353,3002
20231120,142700,85670232,354,354,354,354,10
20231120,142600,85666692,354,354,354,354,0
20231120,142500,85666692,354,354,354,354,1598
20231120,142400,85101000,354,354,354,354,112
20231120,142300,85061352,354,354,354,354,0
20231120,142200,85061352,354,354,354,354,0
20231120,142100,85061352,354,354,354,354,43
20231120,142000,85046130,354,354,354,354,317
20231120,141900,84933912,354,354,354,354,0
20231120,141800,84933912,354,354,354,354,3
20231120,141700,84932850,353,353,353,353,0
20231120,141600,84932850,353,353,353,353,200
20231120,141500,84862250,354,354,354,354,371
20231120,141400,84730916,354,354,354,354,0
20231120,141300,84730916,354,353,354,353,3
20231120,141200,84729855,354,354,354,354,2
20231120,141100,84729147,353,353,353,353,47
20231120,141000,84712556,353,354,354,353,318
20231120,140900,84599985,354,354,354,354,2
20231120,140800,84599277,354,354,354,354,0
20231120,140700,84599277,354,354,354,354,66
20231120,140600,84575913,354,354,354,354,2
20231120,140500,84575205,354,354,354,354,319
20231120,140400,84462279,354,354,354,354,0
20231120,140300,84462279,354,354,354,354,113
20231120,140200,84422277,354,354,354,354,0
20231120,140100,84422277,354,354,354,354,0
20231120,140000,84422277,354,354,354,354,11
20231120,135900,84418383,354,354,354,354,1412
20231120,135800,83918535,354,354,354,354,0
20231120,135700,83918535,354,354,354,354,1
20231120,135600,83918181,355,355,355,355,8217
20231120,135500,81001146,354,354,354,354,8067
20231120,135400,78145428,354,354,354,354,0
20231120,135300,78145428,354,354,354,354,0
20231120,135200,78145428,354,354,354,354,150
20231120,135100,78092328,355,355,355,355,0
20231120,135000,78092328,355,355,355,355,15
20231120,134900,78087003,355,355,355,355,0
20231120,134800,78087003,355,355,355,355,0
20231120,134700,78087003,355,355,355,355,0
20231120,134600,78087003,355,355,355,355,0
20231120,134500,78087003,355,355,355,355,109
20231120,134400,78048308,355,355,355,355,70
20231120,134300,78023458,355,355,355,355,1
20231120,134200,78023103,354,354,354,354,0
20231120,134100,78023103,354,354,354,354,0
20231120,134000,78023103,354,354,354,354,0
20231120,133900,78023103,354,354,354,354,0
20231120,133800,78023103,354,354,354,354,0
20231120,133700,78023103,354,354,354,354,0
20231120,133600,78023103,354,354,354,354,0
20231120,133500,78023103,354,354,354,354,12268
20231120,133400,73680231,354,354,354,354,283
20231120,133300,73580049,354,354,354,354,54
20231120,133200,73560933,354,354,354,354,1
20231120,133100,73560579,354,354,354,354,0
20231120,133000,73560579,354,354,354,354,1
20231120,132900,73560225,354,354,354,354,113
20231120,132800,73520223,354,354,354,354,4
20231120,132700,73518807,354,354,354,354,110
20231120,132600,73479867,354,354,354,354,18
20231120,132500,73473495,353,353,353,353,28
20231120,132400,73463611,353,353,354,353,16
20231120,132300,73457959,353,354,354,353,17
20231120,132200,73451957,353,353,353,353,26
20231120,132100,73442779,353,354,354,352,75
20231120,132000,73416243,354,354,354,352,2003
20231120,131900,72709335,354,354,354,354,0
20231120,131800,72709335,354,354,354,354,0
20231120,131700,72709335,354,354,354,354,282
20231120,131600,72609507,354,354,354,353,4
20231120,131500,72608093,354,354,354,354,2
20231120,131400,72607385,353,353,353,353,420
20231120,131300,72459125,353,354,354,353,555
20231120,131200,72263155,354,354,354,354,1
20231120,131100,72262801,354,354,354,354,0
20231120,131000,72262801,354,354,354,354,0
20231120,130900,72262801,354,354,354,354,111
20231120,130800,72223507,354,354,354,354,18
20231120,130700,72217135,354,354,354,354,1417
20231120,130600,71715517,354,354,354,354,0
20231120,130500,71715517,354,354,354,354,0
20231120,130400,71715517,354,354,354,354,0
20231120,130300,71715517,354,354,354,354,3
20231120,130200,71714455,354,354,354,354,0
20231120,130100,71714455,354,354,354,354,19
20231120,130000,71707729,353,353,353,353,0
20231120,125900,71707729,353,353,353,353,0
20231120,125800,71707729,353,354,354,353,218
20231120,125700,71630757,353,354,354,353,491
20231120,125600,71457331,354,353,354,352,4
20231120,125500,71455919,353,353,353,353,1500
20231120,125400,70926419,354,354,354,354,309
20231120,125300,70817033,354,354,354,354,0
20231120,125200,70817033,354,354,354,354,620
20231120,125100,70597553,354,354,354,354,284
20231120,125000,70497017,354,354,354,354,0
20231120,124900,70497017,354,354,354,354,6
20231120,124800,70494893,354,354,354,354,1
20231120,124700,70494539,355,353,355,353,1001
20231120,124600,70141184,353,353,353,353,0
20231120,124500,70141184,353,353,353,353,0
20231120,124400,70141184,353,353,353,353,2
20231120,124300,70140478,355,355,355,355,3
20231120,124200,70139413,353,353,353,353,0
20231120,124100,70139413,353,355,355,353,13001
20231120,124000,65524060,355,355,355,355,2
20231120,123900,65523350,354,354,354,354,400
20231120,123800,65381750,354,354,354,354,88
20231120,123700,65350598,354,354,354,354,653
20231120,123600,65119436,355,355,355,355,0
20231120,123500,65119436,355,355,355,355,0
20231120,123400,65119436,355,355,355,355,64
20231120,123300,65096716,355,355,355,355,0
20231120,123200,65096716,355,355,355,355,0
20231120,123100,65096716,355,355,355,355,1093
20231120,123000,64708701,355,355,355,355,107
20231120,122900,64670716,355,355,355,355,0
20231120,122800,64670716,355,355,355,355,0
20231120,122700,64670716,355,355,355,355,5
20231120,122600,64668941,353,355,355,353,2
20231120,122500,64668233,355,355,355,355,31
20231120,122400,64657228,355,355,355,355,1038
20231120,122300,64288738,355,355,355,355,0
20231120,122200,64288738,355,355,355,355,47
20231120,122100,64272053,353,353,353,353,0
20231120,122000,64272053,353,353,353,353,1
20231120,121900,64271700,355,355,355,355,0
20231120,121800,64271700,355,354,355,354,2735
20231120,121700,63301510,355,355,355,355,1040
20231120,121600,62932310,354,354,354,354,0
20231120,121500,62932310,354,354,354,354,1523
20231120,121400,62393168,354,354,354,354,2
20231120,121300,62392460,355,355,355,355,0
20231120,121200,62392460,355,355,355,355,2926
20231120,121100,61353730,355,355,355,355,908
20231120,121000,61031390,355,355,355,355,1093
20231120,120900,60643375,355,355,355,355,1220
20231120,120800,60210275,355,355,355,355,1
20231120,120700,60209920,353,354,354,353,3860
20231120,120600,58846590,354,354,354,354,0
20231120,120500,58846590,354,354,354,354,1000
20231120,120400,58492590,355,355,355,355,1
20231120,120300,58492235,355,355,355,355,1042
20231120,120200,58122325,355,355,355,355,1322
20231120,120100,57653015,354,355,355,354,3
20231120,120000,57651952,354,354,354,354,0
20231120,115900,57651952,354,354,354,354,0
20231120,115800,57651952,354,354,354,354,0
20231120,115700,57651952,354,354,354,354,0
20231120,115600,57651952,354,354,354,354,124
20231120,115500,57608056,354,354,354,354,0
20231120,115400,57608056,354,354,354,354,0
20231120,115300,57608056,354,354,354,354,0
20231120,115200,57608056,354,354,354,354,757
20231120,115100,57340078,354,354,354,354,0
20231120,115000,57340078,354,354,354,354,57
20231120,114900,57319900,354,354,354,354,0
20231120,114800,57319900,354,354,354,354,66
20231120,114700,57296536,354,354,354,354,0
20231120,114600,57296536,354,354,354,354,601
20231120,114500,57083782,354,354,354,354,1
20231120,114400,57083428,354,354,354,354,0
20231120,114300,57083428,354,354,354,353,15411
20231120,114200,51641723,355,355,355,355,0
20231120,114100,51641723,355,355,355,355,0
20231120,114000,51641723,355,355,355,355,0
20231120,113900,51641723,355,355,355,355,114
20231120,113800,51601253,354,354,354,354,0
20231120,113700,51601253,354,354,354,354,1
20231120,113600,51600899,355,355,355,355,2
20231120,113500,51600189,354,354,354,354,0
20231120,113400,51600189,354,354,354,354,0
20231120,113300,51600189,354,354,354,354,100
20231120,113200,51564789,355,355,355,355,5
20231120,113100,51563014,354,354,354,354,0
20231120,113000,51563014,354,354,354,354,9
20231120,112900,51559828,355,355,355,355,57
20231120,112800,51539593,355,355,355,355,1
20231120,112700,51539238,355,354,355,354,4591
20231120,112600,49914014,354,354,354,354,1
20231120,112500,49913660,355,355,355,355,63
20231120,112400,49891295,355,355,355,355,36
20231120,112300,49878515,355,355,355,354,5
20231120,112200,49876741,355,354,355,354,4
20231120,112100,49875324,355,355,355,355,27
20231120,112000,49865739,355,355,355,355,0
20231120,111900,49865739,355,355,355,355,0
20231120,111800,49865739,355,355,355,355,112
20231120,111700,49825979,355,355,355,355,0
20231120,111600,49825979,355,355,355,355,0
20231120,111500,49825979,355,354,355,354,301
20231120,111400,49719424,355,355,355,355,0
20231120,111300,49719424,355,355,355,355,1
20231120,111200,49719069,355,355,355,355,0
20231120,111100,49719069,355,355,355,355,1045
20231120,111000,49348094,355,355,355,355,2000
20231120,110900,48638094,355,355,355,355,0
20231120,110800,48638094,355,354,355,354,7502
20231120,110700,45982384,354,354,354,354,20
20231120,110600,45975304,355,355,355,355,100
20231120,110500,45939804,354,354,354,354,0
20231120,110400,45939804,354,354,354,354,3008
20231120,110300,44874972,353,353,353,353,0
20231120,110200,44874972,353,353,353,353,0
20231120,110100,44874972,353,353,353,353,0
20231120,110000,44874972,353,353,353,353,0
20231120,105900,44874972,353,353,353,353,748
20231120,105800,44610928,353,353,353,353,1020
20231120,105700,44250868,353,354,354,353,1496
20231120,105600,43721735,353,353,353,353,820
20231120,105500,43432275,353,353,354,353,456
20231120,105400,43271223,353,353,353,353,176
20231120,105300,43209095,353,353,353,353,176
20231120,105200,43146967,354,354,354,354,0
20231120,105100,43146967,354,354,354,354,2
20231120,105000,43146259,354,354,354,354,1081
20231120,104900,42763585,354,354,354,354,0
20231120,104800,42763585,354,354,354,354,3
20231120,104700,42762523,353,354,354,353,57
20231120,104600,42742346,354,354,354,353,7
20231120,104500,42739870,354,354,354,354,2
20231120,104400,42739162,354,354,354,354,1
20231120,104300,42738808,355,354,355,354,1091
20231120,104200,42352091,354,354,354,354,0
20231120,104100,42352091,354,354,354,354,3000
20231120,104000,41290091,354,354,354,354,13
20231120,103900,41285489,354,354,354,354,113
20231120,103800,41245487,354,354,354,354,64
20231120,103700,41222831,354,354,354,354,0
20231120,103600,41222831,354,354,354,354,7
20231120,103500,41220353,353,353,353,353,2
20231120,103400,41219647,354,354,354,354,0
20231120,103300,41219647,354,354,354,354,1
20231120,103200,41219293,354,354,354,354,0
20231120,103100,41219293,354,354,354,354,0
20231120,103000,41219293,354,354,354,354,112
20231120,102900,41179645,354,354,354,354,0
20231120,102800,41179645,354,354,354,354,1
20231120,102700,41179291,354,354,354,354,57
20231120,102600,41159113,353,353,353,353,0
20231120,102500,41159113,353,353,353,353,3583
20231120,102400,39894314,353,353,353,353,0
20231120,102300,39894314,353,353,353,353,99
20231120,102200,39859367,354,354,354,354,0
20231120,102100,39859367,354,354,354,354,1
20231120,102000,39859013,354,354,354,354,0
20231120,101900,39859013,354,354,354,354,2
20231120,101800,39858305,352,352,352,352,0
20231120,101700,39858305,352,352,352,352,1
20231120,101600,39857953,354,354,354,354,24
20231120,101500,39849457,354,354,354,354,65
20231120,101400,39826447,354,354,354,354,0
20231120,101300,39826447,354,354,354,354,28
20231120,101200,39816535,354,354,354,354,1
20231120,101100,39816181,354,354,354,354,0
20231120,101000,39816181,354,352,354,352,109
20231120,100900,39777811,353,354,354,353,3807
20231120,100800,38433938,354,354,354,354,0
20231120,100700,38433938,354,354,354,354,1
20231120,100600,38433584,354,354,354,352,658
20231120,100500,38201602,354,354,354,354,4039
20231120,100400,36771796,354,354,354,354,0
20231120,100300,36771796,354,354,354,354,0
20231120,100200,36771796,354,354,354,354,0
20231120,100100,36771796,354,354,354,354,0
20231120,100000,36771796,354,354,354,354,113
20231120,095900,36731794,354,354,354,354,0
20231120,095800,36731794,354,354,354,354,0
20231120,095700,36731794,354,354,354,354,0
20231120,095600,36731794,354,354,354,354,0
20231120,095500,36731794,354,354,354,354,0
20231120,095400,36731794,354,354,354,354,316
20231120,095300,36619930,354,354,354,354,0
20231120,095200,36619930,354,354,354,354,3821
20231120,095100,35267296,354,354,354,354,1
20231120,095000,35266942,354,354,354,354,3568
20231120,094900,34003870,354,354,354,354,12087
20231120,094800,29725072,354,354,354,352,10722
20231120,094700,25940205,354,354,354,353,2303
20231120,094600,25126944,353,353,353,353,102
20231120,094500,25090938,354,354,354,354,555
20231120,094400,24894468,354,353,354,353,7
20231120,094300,24891996,354,354,354,354,2
20231120,094200,24891288,354,354,354,354,1121
20231120,094100,24494454,354,354,354,354,0
20231120,094000,24494454,354,353,354,352,5102
20231120,093900,22691548,352,354,354,352,1005
20231120,093800,22335786,354,352,354,352,2006
20231120,093700,21625757,353,353,353,353,3003
20231120,093600,20565698,352,352,352,351,507
20231120,093500,20387734,352,352,352,352,2
20231120,093400,20387030,350,350,350,350,1
20231120,093300,20386680,350,352,352,350,2
20231120,093200,20385978,354,353,354,353,5000
20231120,093100,18617515,353,353,353,353,1
20231120,093000,18617162,354,350,354,350,10890
20231120,092900,14791126,350,350,350,350,66
20231120,092800,14768026,350,349,350,349,6026
20231120,092700,12661940,348,348,348,348,0
20231120,092600,12661940,348,348,348,348,5
20231120,092500,12660200,348,348,348,348,0
20231120,092400,12660200,348,349,349,348,184
20231120,092300,12595996,349,349,349,349,0
20231120,092200,12595996,349,349,349,349,0
20231120,092100,12595996,349,348,349,348,1455
20231120,092000,12089655,348,347,348,347,15
20231120,091900,12084448,347,347,347,347,2939
20231120,091800,11064615,348,348,348,348,0
20231120,091700,11064615,348,347,348,346,5938
20231120,091600,9006128,348,348,348,348,1219
20231120,091500,8581916,349,348,349,347,257
20231120,091400,8492715,349,349,349,349,0
20231120,091300,8492715,349,347,349,347,11
20231120,091200,8488896,349,348,349,348,18
20231120,091100,8482631,348,347,348,347,1515
20231120,091000,7955425,346,346,346,346,0
20231120,090900,7955425,346,348,348,346,1564
20231120,090800,7414275,348,346,348,346,2
20231120,090700,7413581,347,346,348,346,438
20231120,090600,7262021,348,348,348,348,181
20231120,090500,7199033,347,347,347,347,10
20231120,090400,7195563,348,347,348,347,60
20231120,090300,7174742,347,347,347,347,1000
20231120,090200,6827742,347,347,347,347,1500
20231120,090100,6307242,347,346,349,346,18138
20231120,090000,31486,346,346,346,346,91