stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190900,408171112,895,895,895,895,9191
20231124,190800,408171112,895,895,895,895,0
20231124,190700,408171112,895,895,895,895,0
20231124,190600,408171112,895,895,895,895,0
20231124,190500,408171112,895,895,895,895,0
20231124,190400,408171112,895,895,895,895,0
20231124,190300,408171112,895,895,895,895,0
20231124,190200,408171112,895,895,895,895,0
20231124,190100,408171112,895,895,895,895,0
20231124,190000,408171112,895,895,895,895,0
20231124,185900,408171112,895,895,895,895,0
20231124,185800,408171112,895,895,895,895,0
20231124,185700,408171112,895,895,895,895,0
20231124,185600,408171112,895,895,895,895,0
20231124,185500,408171112,895,895,895,895,0
20231124,185400,408171112,895,895,895,895,0
20231124,185300,408171112,895,895,895,895,0
20231124,185200,408171112,895,895,895,895,0
20231124,185100,408171112,895,895,895,895,0
20231124,185000,408171112,895,895,895,895,0
20231124,184900,408171112,895,895,895,895,0
20231124,184800,408171112,895,895,895,895,0
20231124,184700,408171112,895,895,895,895,0
20231124,184600,408171112,895,895,895,895,0
20231124,184500,408171112,895,895,895,895,0
20231124,184400,408171112,895,895,895,895,0
20231124,184300,408171112,895,895,895,895,0
20231124,184200,408171112,895,895,895,895,0
20231124,184100,408171112,895,895,895,895,0
20231124,184000,408171112,895,895,895,895,0
20231124,183900,408171112,895,895,895,895,9191
20231124,183800,408171112,895,895,895,895,0
20231124,183700,408171112,895,895,895,895,0
20231124,183600,408171112,895,895,895,895,0
20231124,183500,408171112,895,895,895,895,0
20231124,183400,408171112,895,895,895,895,0
20231124,183300,408171112,895,895,895,895,0
20231124,183200,408171112,895,895,895,895,0
20231124,183100,408171112,895,895,895,895,0
20231124,183000,408171112,895,895,895,895,0
20231124,182900,408171112,895,895,895,895,0
20231124,182800,408171112,895,895,895,895,0
20231124,182700,408171112,895,895,895,895,0
20231124,182600,408171112,895,895,895,895,0
20231124,182500,408171112,895,895,895,895,0
20231124,182400,408171112,895,895,895,895,0
20231124,182300,408171112,895,895,895,895,0
20231124,182200,408171112,895,895,895,895,0
20231124,182100,408171112,895,895,895,895,0
20231124,182000,408171112,895,895,895,895,0
20231124,181900,408171112,895,895,895,895,0
20231124,181800,408171112,895,895,895,895,0
20231124,181700,408171112,895,895,895,895,0
20231124,181600,408171112,895,895,895,895,0
20231124,181500,408171112,895,895,895,895,0
20231124,181400,408171112,895,895,895,895,0
20231124,181300,408171112,895,895,895,895,0
20231124,181200,408171112,895,895,895,895,0
20231124,181100,408171112,895,895,895,895,0
20231124,181000,408171112,895,895,895,895,0
20231124,180900,408171112,895,895,895,895,9191
20231124,180800,408171112,895,895,895,895,0
20231124,180700,408171112,895,895,895,895,0
20231124,180600,408171112,895,895,895,895,0
20231124,180500,408171112,895,895,895,895,0
20231124,180400,408171112,895,895,895,895,0
20231124,180300,408171112,895,895,895,895,0
20231124,180200,408171112,895,895,895,895,0
20231124,180100,408171112,895,895,895,895,0
20231124,180000,408171112,895,895,895,895,0
20231124,175900,408171112,895,895,895,895,0
20231124,175800,408171112,895,895,895,895,0
20231124,175700,408171112,895,895,895,895,0
20231124,175600,408171112,895,895,895,895,0
20231124,175500,408171112,895,895,895,895,0
20231124,175400,408171112,895,895,895,895,0
20231124,175300,408171112,895,895,895,895,0
20231124,175200,408171112,895,895,895,895,0
20231124,175100,408171112,895,895,895,895,0
20231124,175000,408171112,895,895,895,895,0
20231124,174900,408171112,895,895,895,895,0
20231124,174800,408171112,895,895,895,895,0
20231124,174700,408171112,895,895,895,895,0
20231124,174600,408171112,895,895,895,895,0
20231124,174500,408171112,895,895,895,895,0
20231124,174400,408171112,895,895,895,895,0
20231124,174300,408171112,895,895,895,895,0
20231124,174200,408171112,895,895,895,895,0
20231124,174100,408171112,895,895,895,895,0
20231124,174000,408171112,895,895,895,895,0
20231124,173900,408171112,895,895,895,895,9191
20231124,173800,408171112,895,895,895,895,0
20231124,173700,408171112,895,895,895,895,0
20231124,173600,408171112,895,895,895,895,0
20231124,173500,408171112,895,895,895,895,0
20231124,173400,408171112,895,895,895,895,0
20231124,173300,408171112,895,895,895,895,0
20231124,173200,408171112,895,895,895,895,0
20231124,173100,408171112,895,895,895,895,0
20231124,173000,408171112,895,895,895,895,0
20231124,172900,408171112,895,895,895,895,0
20231124,172800,408171112,895,895,895,895,0
20231124,172700,408171112,895,895,895,895,0
20231124,172600,408171112,895,895,895,895,0
20231124,172500,408171112,895,895,895,895,0
20231124,172400,408171112,895,895,895,895,0
20231124,172300,408171112,895,895,895,895,0
20231124,172200,408171112,895,895,895,895,0
20231124,172100,408171112,895,895,895,895,0
20231124,172000,408171112,895,895,895,895,0
20231124,171900,408171112,895,895,895,895,0
20231124,171800,408171112,895,895,895,895,0
20231124,171700,408171112,895,895,895,895,0
20231124,171600,408171112,895,895,895,895,0
20231124,171500,408171112,895,895,895,895,0
20231124,171400,408171112,895,895,895,895,0
20231124,171300,408171112,895,895,895,895,0
20231124,171200,408171112,895,895,895,895,0
20231124,171100,408171112,895,895,895,895,0
20231124,171000,408171112,895,895,895,895,0
20231124,170900,408171112,895,895,895,895,9191
20231124,170800,408171112,895,895,895,895,0
20231124,170700,408171112,895,895,895,895,0
20231124,170600,408171112,895,895,895,895,0
20231124,170500,408171112,895,895,895,895,0
20231124,170400,408171112,895,895,895,895,0
20231124,170300,408171112,895,895,895,895,0
20231124,170200,408171112,895,895,895,895,0
20231124,170100,408171112,895,895,895,895,0
20231124,170000,408171112,895,895,895,895,0
20231124,165900,408171112,895,895,895,895,0
20231124,165800,408171112,895,895,895,895,0
20231124,165700,408171112,895,895,895,895,0
20231124,165600,408171112,895,895,895,895,0
20231124,165500,408171112,895,895,895,895,0
20231124,165400,408171112,895,895,895,895,0
20231124,165300,408171112,895,895,895,895,0
20231124,165200,408171112,895,895,895,895,0
20231124,165100,408171112,895,895,895,895,0
20231124,165000,408171112,895,895,895,895,0
20231124,164900,408171112,895,895,895,895,0
20231124,164800,408171112,895,895,895,895,0
20231124,164700,408171112,895,895,895,895,0
20231124,164600,408171112,895,895,895,895,0
20231124,164500,408171112,895,895,895,895,0
20231124,164400,408171112,895,895,895,895,0
20231124,164300,408171112,895,895,895,895,0
20231124,164200,408171112,895,895,895,895,0
20231124,164100,408171112,895,895,895,895,0
20231124,164000,408171112,895,895,895,895,0
20231124,163900,408171112,895,895,895,895,9191
20231124,163800,408171112,895,895,895,895,0
20231124,163700,408171112,895,895,895,895,0
20231124,163600,408171112,895,895,895,895,0
20231124,163500,408171112,895,895,895,895,0
20231124,163400,408171112,895,895,895,895,0
20231124,163300,408171112,895,895,895,895,0
20231124,163200,408171112,895,895,895,895,0
20231124,163100,408171112,895,895,895,895,0
20231124,163000,408171112,895,895,895,895,0
20231124,162900,408171112,895,895,895,895,0
20231124,162800,408171112,895,895,895,895,0
20231124,162700,408171112,895,895,895,895,0
20231124,162600,408171112,895,895,895,895,0
20231124,162500,408171112,895,895,895,895,0
20231124,162400,408171112,895,895,895,895,0
20231124,162300,408171112,895,895,895,895,0
20231124,162200,408171112,895,895,895,895,0
20231124,162100,408171112,895,895,895,895,0
20231124,162000,408171112,895,895,895,895,0
20231124,161900,408171112,895,895,895,895,0
20231124,161800,408171112,895,895,895,895,0
20231124,161700,408171112,895,895,895,895,0
20231124,161600,408171112,895,895,895,895,0
20231124,161500,408171112,895,895,895,895,0
20231124,161400,408171112,895,895,895,895,0
20231124,161300,408171112,895,895,895,895,0
20231124,161200,408171112,895,895,895,895,0
20231124,161100,408171112,895,895,895,895,0
20231124,161000,408171112,895,895,895,895,0
20231124,160900,408171112,895,895,895,895,9191
20231124,160800,408171112,895,895,895,895,0
20231124,160700,408171112,895,895,895,895,0
20231124,160600,408171112,895,895,895,895,0
20231124,160500,408171112,895,895,895,895,0
20231124,160400,408171112,895,895,895,895,0
20231124,160300,408171112,895,895,895,895,0
20231124,160200,408171112,895,895,895,895,0
20231124,160100,408171112,895,895,895,895,0
20231124,160000,408171112,895,895,895,895,0
20231124,155900,408171112,895,895,895,895,0
20231124,155800,408171112,895,895,895,895,0
20231124,155700,408171112,895,895,895,895,0
20231124,155600,408171112,895,895,895,895,0
20231124,155500,408171112,895,895,895,895,0
20231124,155400,408171112,895,895,895,895,0
20231124,155300,408171112,895,895,895,895,0
20231124,155200,408171112,895,895,895,895,0
20231124,155100,408171112,895,895,895,895,0
20231124,155000,408171112,895,895,895,895,0
20231124,154900,408171112,895,895,895,895,0
20231124,154800,408171112,895,895,895,895,0
20231124,154700,408171112,895,895,895,895,0
20231124,154600,408171112,895,895,895,895,0
20231124,154500,408171112,895,895,895,895,0
20231124,154400,408171112,895,895,895,895,0
20231124,154300,408171112,895,895,895,895,0
20231124,154200,408171112,895,895,895,895,0
20231124,154100,408171112,895,895,895,895,0
20231124,154000,408171112,895,895,895,895,0
20231124,153900,408171112,895,895,895,895,9191
20231124,153800,408171112,895,895,895,895,0
20231124,153700,408171112,895,895,895,895,0
20231124,153600,408171112,895,895,895,895,0
20231124,153500,408171112,895,895,895,895,0
20231124,153400,408171112,895,895,895,895,0
20231124,153300,408171112,895,895,895,895,0
20231124,153200,408171112,895,895,895,895,0
20231124,153100,408171112,895,895,895,895,0
20231124,153000,408171112,895,895,895,895,9191
20231124,152900,399945167,895,895,895,895,0
20231124,152800,399945167,895,895,895,895,0
20231124,152700,399945167,895,895,895,895,0
20231124,152600,399945167,895,895,895,895,0
20231124,152500,399945167,895,895,895,895,0
20231124,152400,399945167,895,895,895,895,0
20231124,152300,399945167,895,895,895,895,0
20231124,152200,399945167,895,895,895,895,0
20231124,152100,399945167,895,895,895,895,0
20231124,152000,399945167,895,895,895,895,0
20231124,151900,399945167,895,896,896,895,347
20231124,151800,399634487,896,896,896,896,5
20231124,151700,399630007,894,897,897,894,2010
20231124,151600,397832637,897,894,897,894,6597
20231124,151500,391921248,895,895,895,895,2
20231124,151400,391919458,893,894,895,893,1103
20231124,151300,390932292,893,893,893,893,26
20231124,151200,390909074,893,894,894,893,6663
20231124,151100,384952902,893,893,893,893,644
20231124,151000,384377810,893,894,894,893,5091
20231124,150900,379831545,894,894,894,894,0
20231124,150800,379831545,894,894,894,894,0
20231124,150700,379831545,894,894,894,894,20
20231124,150600,379813665,892,894,894,892,1120
20231124,150500,378814048,892,892,892,892,0
20231124,150400,378814048,892,894,894,892,11910
20231124,150300,368179747,895,894,895,894,115
20231124,150200,368076922,895,895,895,895,5
20231124,150100,368072447,895,895,895,895,12
20231124,150000,368061707,895,894,895,894,1610
20231124,145900,366622357,895,895,895,895,3
20231124,145800,366619672,895,894,895,894,3620
20231124,145700,363383387,894,894,894,894,202
20231124,145600,363202799,894,894,894,894,4369
20231124,145500,359296913,895,895,895,895,600
20231124,145400,358759913,895,895,896,895,1140
20231124,145300,357739608,895,895,895,895,17
20231124,145200,357724393,895,895,895,895,1080
20231124,145100,356757793,896,895,896,895,25
20231124,145000,356735417,895,895,895,895,42
20231124,144900,356697827,896,896,896,896,0
20231124,144800,356697827,896,896,896,896,22
20231124,144700,356678115,896,895,896,895,260
20231124,144600,356445414,894,895,895,894,3241
20231124,144500,353545219,896,896,896,896,4
20231124,144400,353541635,896,896,896,896,500
20231124,144300,353093635,895,895,895,895,72
20231124,144200,353029195,895,895,895,895,72
20231124,144100,352964755,896,897,897,896,1117
20231124,144000,351962808,897,897,897,897,31
20231124,143900,351935001,897,897,897,897,3
20231124,143800,351932310,895,895,895,895,8
20231124,143700,351925150,895,895,895,895,0
20231124,143600,351925150,895,895,895,895,5729
20231124,143500,346797695,895,895,895,895,0
20231124,143400,346797695,895,895,895,895,1271
20231124,143300,345660150,895,895,895,895,649
20231124,143200,345079295,897,897,897,897,40
20231124,143100,345043415,897,895,897,895,11
20231124,143000,345033550,894,894,894,894,0
20231124,142900,345033550,894,894,894,894,0
20231124,142800,345033550,894,894,894,894,0
20231124,142700,345033550,894,896,896,894,9001
20231124,142600,336979622,895,896,896,895,1048
20231124,142500,336041462,896,896,896,896,6995
20231124,142400,329773942,898,898,898,897,1110
20231124,142300,328778165,898,898,898,898,200
20231124,142200,328598565,898,897,898,897,2
20231124,142100,328596770,898,898,898,898,10
20231124,142000,328587790,898,897,898,897,53
20231124,141900,328540246,898,897,898,895,4001
20231124,141800,324957126,897,897,897,897,0
20231124,141700,324957126,897,897,897,897,4
20231124,141600,324953538,896,896,896,896,617
20231124,141500,324400706,896,896,896,896,20
20231124,141400,324382786,896,898,898,896,211
20231124,141300,324193710,895,895,895,895,0
20231124,141200,324193710,895,896,896,895,1578
20231124,141100,322780173,896,896,896,896,3784
20231124,141000,319389709,895,895,895,895,0
20231124,140900,319389709,895,895,895,895,0
20231124,140800,319389709,895,896,896,895,397
20231124,140700,319034384,896,896,896,896,4
20231124,140600,319030800,895,895,895,895,0
20231124,140500,319030800,895,895,895,895,0
20231124,140400,319030800,895,895,895,895,0
20231124,140300,319030800,895,895,895,895,1804
20231124,140200,317416220,895,895,895,895,20
20231124,140100,317398320,895,895,895,895,0
20231124,140000,317398320,895,895,895,895,100
20231124,135900,317308820,895,895,895,895,0
20231124,135800,317308820,895,895,895,895,6
20231124,135700,317303450,895,895,895,895,0
20231124,135600,317303450,895,895,895,895,4
20231124,135500,317299870,895,895,895,895,0
20231124,135400,317299870,895,895,895,895,314
20231124,135300,317018840,895,895,895,895,0
20231124,135200,317018840,895,895,895,895,4
20231124,135100,317015260,895,895,895,895,1
20231124,135000,317014365,896,896,896,896,48
20231124,134900,316971357,896,894,896,894,11053
20231124,134800,307087869,896,896,896,896,0
20231124,134700,307087869,896,896,896,896,111
20231124,134600,306988413,894,896,896,894,11
20231124,134500,306978577,894,894,894,894,0
20231124,134400,306978577,894,896,896,894,5310
20231124,134300,302230807,896,895,896,894,3136
20231124,134200,299424640,895,895,895,895,0
20231124,134100,299424640,895,895,895,895,0
20231124,134000,299424640,895,895,895,895,200
20231124,133900,299245640,895,895,895,895,123
20231124,133800,299135555,894,894,894,894,0
20231124,133700,299135555,894,894,894,894,0
20231124,133600,299135555,894,894,894,894,3000
20231124,133500,296453555,894,894,894,894,1
20231124,133400,296452661,893,896,896,893,9535
20231124,133300,287928880,896,896,896,896,183
20231124,133200,287764912,896,896,896,896,0
20231124,133100,287764912,896,896,896,896,1
20231124,133000,287764016,895,896,896,895,63
20231124,132900,287707626,895,896,896,895,7102
20231124,132800,281350973,896,896,896,896,238
20231124,132700,281137725,897,897,897,897,0
20231124,132600,281137725,897,897,897,897,10
20231124,132500,281128755,896,896,896,896,2001
20231124,132400,279335859,897,897,897,897,1359
20231124,132300,278116836,897,897,897,897,0
20231124,132200,278116836,897,897,897,897,0
20231124,132100,278116836,897,897,897,897,0
20231124,132000,278116836,897,897,897,897,0
20231124,131900,278116836,897,897,897,897,0
20231124,131800,278116836,897,897,897,897,0
20231124,131700,278116836,897,897,897,897,1710
20231124,131600,276582966,897,897,897,897,0
20231124,131500,276582966,897,897,897,897,503
20231124,131400,276131775,896,897,897,896,274
20231124,131300,275886056,897,897,897,897,0
20231124,131200,275886056,897,897,897,897,0
20231124,131100,275886056,897,898,898,897,295
20231124,131000,275621342,899,900,900,899,134
20231124,130900,275500743,900,899,900,899,303
20231124,130800,275228344,899,899,899,899,0
20231124,130700,275228344,899,899,899,899,40
20231124,130600,275192384,898,899,899,898,26
20231124,130500,275169020,899,899,899,899,24
20231124,130400,275147444,899,899,899,899,1143
20231124,130300,274119887,899,899,899,899,0
20231124,130200,274119887,899,899,899,899,0
20231124,130100,274119887,899,899,899,899,1
20231124,130000,274118988,896,897,897,896,2584
20231124,125900,271803723,896,896,896,896,0
20231124,125800,271803723,896,896,896,896,0
20231124,125700,271803723,896,896,896,896,0
20231124,125600,271803723,896,896,896,896,0
20231124,125500,271803723,896,896,896,896,0
20231124,125400,271803723,896,896,896,896,0
20231124,125300,271803723,896,896,896,896,200
20231124,125200,271624523,896,896,896,896,2000
20231124,125100,269832523,896,898,898,896,11586
20231124,125000,259444135,898,898,898,898,0
20231124,124900,259444135,898,898,898,898,4
20231124,124800,259440543,898,898,898,898,0
20231124,124700,259440543,898,898,898,898,0
20231124,124600,259440543,898,898,898,898,4
20231124,124500,259436951,898,898,898,898,502
20231124,124400,258986155,897,898,898,897,200
20231124,124300,258806582,897,899,899,897,776
20231124,124200,258109964,899,899,899,899,1000
20231124,124100,257210964,899,899,899,899,4
20231124,124000,257207368,897,897,897,897,1
20231124,123900,257206471,897,899,899,897,11020
20231124,123800,247315101,900,900,900,900,0
20231124,123700,247315101,900,900,900,900,753
20231124,123600,246637401,898,899,899,898,1234
20231124,123500,245528701,900,900,900,900,200
20231124,123400,245348701,900,899,900,899,822
20231124,123300,244609722,899,899,899,899,100
20231124,123200,244519822,898,899,899,898,2
20231124,123100,244518025,899,899,899,899,1
20231124,123000,244517126,898,899,899,898,6416
20231124,122900,238751142,899,899,899,899,100
20231124,122800,238661242,899,899,899,899,0
20231124,122700,238661242,899,898,899,898,145
20231124,122600,238530888,898,898,898,898,1000
20231124,122500,237632888,899,899,899,899,0
20231124,122400,237632888,899,899,899,899,234
20231124,122300,237422522,899,899,899,899,0
20231124,122200,237422522,899,899,899,899,773
20231124,122100,236727595,899,900,900,899,11978
20231124,122000,225959354,900,900,900,900,527
20231124,121900,225485054,900,900,900,900,18
20231124,121800,225468854,900,900,900,900,470
20231124,121700,225045854,900,900,900,900,0
20231124,121600,225045854,900,900,900,900,59
20231124,121500,224992754,900,900,900,900,2
20231124,121400,224990954,899,899,899,899,0
20231124,121300,224990954,899,899,899,899,100
20231124,121200,224901054,899,899,899,899,0
20231124,121100,224901054,899,899,899,899,0
20231124,121000,224901054,899,900,900,899,750
20231124,120900,224226499,900,900,900,900,1
20231124,120800,224225599,900,900,900,900,0
20231124,120700,224225599,900,900,900,900,0
20231124,120600,224225599,900,900,900,900,2920
20231124,120500,221597599,901,901,901,901,0
20231124,120400,221597599,901,901,901,901,20
20231124,120300,221579579,901,902,902,901,4
20231124,120200,221575973,902,902,902,902,0
20231124,120100,221575973,902,902,902,902,0
20231124,120000,221575973,902,902,902,902,0
20231124,115900,221575973,902,902,902,902,60
20231124,115800,221521853,902,902,902,902,14
20231124,115700,221509225,902,902,902,902,0
20231124,115600,221509225,902,902,902,902,28
20231124,115500,221483969,902,902,902,902,0
20231124,115400,221483969,902,902,902,902,750
20231124,115300,220807469,900,900,900,900,352
20231124,115200,220490669,900,900,900,900,3146
20231124,115100,217659269,899,899,899,899,0
20231124,115000,217659269,899,899,899,899,0
20231124,114900,217659269,899,899,899,899,42
20231124,114800,217621511,900,900,900,900,2
20231124,114700,217619711,900,900,900,900,0
20231124,114600,217619711,900,900,900,900,8
20231124,114500,217612511,900,900,900,900,44
20231124,114400,217572911,900,900,900,900,1822
20231124,114300,215933111,900,900,900,900,0
20231124,114200,215933111,900,900,900,900,3089
20231124,114100,213153011,901,901,901,901,0
20231124,114000,213153011,901,901,901,901,1000
20231124,113900,212252011,902,902,902,902,0
20231124,113800,212252011,902,902,902,902,0
20231124,113700,212252011,902,902,902,902,0
20231124,113600,212252011,902,902,902,902,2
20231124,113500,212250207,902,902,902,902,0
20231124,113400,212250207,902,902,902,902,1108
20231124,113300,211250791,902,900,902,900,1210
20231124,113200,210161771,900,900,900,900,0
20231124,113100,210161771,900,900,900,900,0
20231124,113000,210161771,900,900,900,900,0
20231124,112900,210161771,900,900,900,900,0
20231124,112800,210161771,900,901,901,900,1488
20231124,112700,208822565,901,901,901,901,100
20231124,112600,208732465,901,901,901,901,25
20231124,112500,208709940,901,901,901,901,1000
20231124,112400,207808940,901,901,901,901,0
20231124,112300,207808940,901,901,901,901,1979
20231124,112200,206025861,901,901,901,901,300
20231124,112100,205755561,901,901,901,901,0
20231124,112000,205755561,901,901,901,901,100
20231124,111900,205665461,901,901,901,901,100
20231124,111800,205575361,901,901,901,901,0
20231124,111700,205575361,901,901,901,901,1
20231124,111600,205574460,900,900,900,900,0
20231124,111500,205574460,900,900,900,900,0
20231124,111400,205574460,900,900,900,900,0
20231124,111300,205574460,900,900,900,900,0
20231124,111200,205574460,900,900,900,900,0
20231124,111100,205574460,900,900,900,900,10
20231124,111000,205565460,900,900,900,900,1
20231124,110900,205564560,900,900,900,900,0
20231124,110800,205564560,900,900,900,900,1
20231124,110700,205563660,900,900,900,900,5223
20231124,110600,200862960,900,900,900,900,1
20231124,110500,200862060,900,900,900,900,0
20231124,110400,200862060,900,900,901,900,895
20231124,110300,200056549,901,901,901,901,0
20231124,110200,200056549,901,901,901,901,58
20231124,110100,200004291,900,901,901,900,2656
20231124,110000,197613801,901,901,901,901,364
20231124,105900,197285837,901,901,901,901,739
20231124,105800,196619998,901,901,901,901,19
20231124,105700,196602879,901,901,901,901,500
20231124,105600,196152379,901,902,902,901,172
20231124,105500,195997252,902,902,902,902,1
20231124,105400,195996350,903,903,903,903,1
20231124,105300,195995447,901,902,902,901,1544
20231124,105200,194604277,903,903,903,903,157
20231124,105100,194462506,903,903,903,903,237
20231124,105000,194248495,902,902,902,902,211
20231124,104900,194058173,902,902,902,902,289
20231124,104800,193797495,903,903,903,903,0
20231124,104700,193797495,903,902,903,902,2720
20231124,104600,191343855,902,902,902,902,17949
20231124,104500,175153857,901,901,901,901,1809
20231124,104400,173523948,902,901,902,901,4
20231124,104300,173520343,901,900,901,900,1901
20231124,104200,171807710,900,900,900,900,42
20231124,104100,171769910,901,900,901,900,60
20231124,104000,171715908,900,900,900,900,942
20231124,103900,170868108,901,901,901,901,0
20231124,103800,170868108,901,901,901,901,285
20231124,103700,170611323,900,900,900,900,1040
20231124,103600,169675323,899,899,899,899,3950
20231124,103500,166124273,899,899,899,899,200
20231124,103400,165944473,900,900,900,899,1134
20231124,103300,164924172,900,900,900,900,1111
20231124,103200,163924272,901,901,901,901,1
20231124,103100,163923371,900,900,900,900,137
20231124,103000,163800071,900,900,900,900,192
20231124,102900,163627271,900,900,900,900,1821
20231124,102800,161988371,901,900,901,900,11
20231124,102700,161978461,901,901,901,901,2
20231124,102600,161976659,902,902,902,902,0
20231124,102500,161976659,902,901,902,901,881
20231124,102400,161182877,900,901,901,900,224
20231124,102300,160981055,901,900,901,900,5
20231124,102200,160976554,901,900,901,900,51
20231124,102100,160930653,900,900,900,900,1
20231124,102000,160929753,899,899,899,899,0
20231124,101900,160929753,899,899,899,899,0
20231124,101800,160929753,899,900,900,899,1231
20231124,101700,159822084,899,900,901,899,2003
20231124,101600,158021383,899,900,900,899,14
20231124,101500,158008784,900,900,900,900,2166
20231124,101400,156059384,900,900,900,900,2
20231124,101300,156057584,899,899,899,899,125
20231124,101200,155945209,899,899,899,899,1
20231124,101100,155944310,900,900,900,900,0
20231124,101000,155944310,900,900,900,900,1
20231124,100900,155943410,900,900,900,900,103
20231124,100800,155850710,900,900,900,900,0
20231124,100700,155850710,900,899,900,899,12632
20231124,100600,144483410,899,900,900,899,470
20231124,100500,144060431,900,900,900,900,9
20231124,100400,144052331,899,899,899,899,0
20231124,100300,144052331,899,899,899,899,0
20231124,100200,144052331,899,899,899,899,1
20231124,100100,144051432,899,899,899,899,500
20231124,100000,143601932,899,900,900,899,195
20231124,095900,143426615,900,900,900,900,199
20231124,095800,143247515,900,899,900,899,903
20231124,095700,142435716,899,898,899,898,101
20231124,095600,142344967,897,897,897,897,0
20231124,095500,142344967,897,899,899,897,11009
20231124,095400,132465377,899,900,900,899,162
20231124,095300,132319607,901,901,901,901,50
20231124,095200,132274557,901,901,901,901,0
20231124,095100,132274557,901,902,902,901,2432
20231124,095000,130082374,897,903,903,897,21066
20231124,094900,111132637,903,903,903,903,0
20231124,094800,111132637,903,903,903,903,1
20231124,094700,111131734,902,901,902,901,1487
20231124,094600,109790495,901,901,901,901,85
20231124,094500,109713910,901,901,901,901,1000
20231124,094400,108812910,901,902,902,901,2020
20231124,094300,106991890,902,900,902,900,749
20231124,094200,106317784,900,900,900,900,1109
20231124,094100,105319684,900,900,900,900,19
20231124,094000,105302584,900,902,902,900,7512
20231124,093900,98540081,902,902,902,902,53
20231124,093800,98492275,902,902,902,902,39
20231124,093700,98457097,902,901,902,901,1902
20231124,093600,96742354,902,902,902,902,1283
20231124,093500,95585088,902,903,903,900,899
20231124,093400,94774228,903,903,903,903,138
20231124,093300,94649614,903,901,903,900,1944
20231124,093200,92897377,901,901,901,901,20
20231124,093100,92879357,901,899,901,899,353
20231124,093000,92562008,899,899,899,899,3
20231124,092900,92559311,898,898,898,898,1772
20231124,092800,90968055,897,897,897,897,1907
20231124,092700,89257476,897,897,897,896,519
20231124,092600,88791942,897,898,898,897,4252
20231124,092500,84976993,898,899,899,898,2598
20231124,092400,82643411,899,899,899,899,29
20231124,092300,82617340,899,899,899,899,101
20231124,092200,82526541,899,900,900,899,1601
20231124,092100,81085752,900,901,901,900,1397
20231124,092000,79827968,901,902,902,901,80
20231124,091900,79755828,902,903,903,902,1070
20231124,091800,78790681,903,903,903,903,150
20231124,091700,78655231,903,903,904,902,3962
20231124,091600,75079537,903,905,905,903,4033
20231124,091500,71434409,905,904,905,904,1809
20231124,091400,69797402,904,904,904,904,1001
20231124,091300,68892498,904,903,904,903,636
20231124,091200,68318189,903,903,904,903,2307
20231124,091100,66234966,903,901,903,901,13605
20231124,091000,53966209,901,900,901,900,1344
20231124,090900,52756608,900,898,900,898,2451
20231124,090800,50555598,898,899,899,898,1390
20231124,090700,49307377,899,900,902,899,9081
20231124,090600,41131070,900,900,900,899,7564
20231124,090500,34327849,900,900,900,895,8221
20231124,090400,26932021,900,894,900,894,601
20231124,090300,26394221,894,900,900,894,10704
20231124,090200,16806167,902,902,902,902,103
20231124,090100,16713261,898,898,898,897,16213
20231124,090000,2162888,898,897,901,897,2410