stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192000,303172501,421,421,421,421,5511
20231107,191900,303172501,421,421,421,421,0
20231107,191800,303172501,421,421,421,421,0
20231107,191700,303172501,421,421,421,421,0
20231107,191600,303172501,421,421,421,421,0
20231107,191500,303172501,421,421,421,421,0
20231107,191400,303172501,421,421,421,421,0
20231107,191300,303172501,421,421,421,421,0
20231107,191200,303172501,421,421,421,421,0
20231107,191100,303172501,421,421,421,421,0
20231107,191000,303172501,421,421,421,421,0
20231107,190900,303172501,421,421,421,421,0
20231107,190800,303172501,421,421,421,421,0
20231107,190700,303172501,421,421,421,421,0
20231107,190600,303172501,421,421,421,421,0
20231107,190500,303172501,421,421,421,421,0
20231107,190400,303172501,421,421,421,421,0
20231107,190300,303172501,421,421,421,421,0
20231107,190200,303172501,421,421,421,421,0
20231107,190100,303172501,421,421,421,421,0
20231107,190000,303172501,421,421,421,421,0
20231107,185900,303172501,421,421,421,421,0
20231107,185800,303172501,421,421,421,421,0
20231107,185700,303172501,421,421,421,421,0
20231107,185600,303172501,421,421,421,421,0
20231107,185500,303172501,421,421,421,421,0
20231107,185400,303172501,421,421,421,421,0
20231107,185300,303172501,421,421,421,421,0
20231107,185200,303172501,421,421,421,421,0
20231107,185100,303172501,421,421,421,421,0
20231107,185000,303172501,421,421,421,421,5511
20231107,184900,303172501,421,421,421,421,0
20231107,184800,303172501,421,421,421,421,0
20231107,184700,303172501,421,421,421,421,0
20231107,184600,303172501,421,421,421,421,0
20231107,184500,303172501,421,421,421,421,0
20231107,184400,303172501,421,421,421,421,0
20231107,184300,303172501,421,421,421,421,0
20231107,184200,303172501,421,421,421,421,0
20231107,184100,303172501,421,421,421,421,0
20231107,184000,303172501,421,421,421,421,0
20231107,183900,303172501,421,421,421,421,0
20231107,183800,303172501,421,421,421,421,0
20231107,183700,303172501,421,421,421,421,0
20231107,183600,303172501,421,421,421,421,0
20231107,183500,303172501,421,421,421,421,0
20231107,183400,303172501,421,421,421,421,0
20231107,183300,303172501,421,421,421,421,0
20231107,183200,303172501,421,421,421,421,0
20231107,183100,303172501,421,421,421,421,0
20231107,183000,303172501,421,421,421,421,0
20231107,182900,303172501,421,421,421,421,0
20231107,182800,303172501,421,421,421,421,0
20231107,182700,303172501,421,421,421,421,0
20231107,182600,303172501,421,421,421,421,0
20231107,182500,303172501,421,421,421,421,0
20231107,182400,303172501,421,421,421,421,0
20231107,182300,303172501,421,421,421,421,0
20231107,182200,303172501,421,421,421,421,0
20231107,182100,303172501,421,421,421,421,0
20231107,182000,303172501,421,421,421,421,5511
20231107,181900,303172501,421,421,421,421,0
20231107,181800,303172501,421,421,421,421,0
20231107,181700,303172501,421,421,421,421,0
20231107,181600,303172501,421,421,421,421,0
20231107,181500,303172501,421,421,421,421,0
20231107,181400,303172501,421,421,421,421,0
20231107,181300,303172501,421,421,421,421,0
20231107,181200,303172501,421,421,421,421,0
20231107,181100,303172501,421,421,421,421,0
20231107,181000,303172501,421,421,421,421,0
20231107,180900,303172501,421,421,421,421,0
20231107,180800,303172501,421,421,421,421,0
20231107,180700,303172501,421,421,421,421,0
20231107,180600,303172501,421,421,421,421,0
20231107,180500,303172501,421,421,421,421,0
20231107,180400,303172501,421,421,421,421,0
20231107,180300,303172501,421,421,421,421,0
20231107,180200,303172501,421,421,421,421,0
20231107,180100,303172501,421,421,421,421,0
20231107,180000,303172501,421,421,421,421,0
20231107,175900,303172501,421,421,421,421,0
20231107,175800,303172501,421,421,421,421,0
20231107,175700,303172501,421,421,421,421,0
20231107,175600,303172501,421,421,421,421,0
20231107,175500,303172501,421,421,421,421,0
20231107,175400,303172501,421,421,421,421,0
20231107,175300,303172501,421,421,421,421,0
20231107,175200,303172501,421,421,421,421,0
20231107,175100,303172501,421,421,421,421,0
20231107,175000,303172501,421,421,421,421,5511
20231107,174900,303172501,421,421,421,421,0
20231107,174800,303172501,421,421,421,421,0
20231107,174700,303172501,421,421,421,421,0
20231107,174600,303172501,421,421,421,421,0
20231107,174500,303172501,421,421,421,421,0
20231107,174400,303172501,421,421,421,421,0
20231107,174300,303172501,421,421,421,421,0
20231107,174200,303172501,421,421,421,421,0
20231107,174100,303172501,421,421,421,421,0
20231107,174000,303172501,421,421,421,421,0
20231107,173900,303172501,421,421,421,421,0
20231107,173800,303172501,421,421,421,421,0
20231107,173700,303172501,421,421,421,421,0
20231107,173600,303172501,421,421,421,421,0
20231107,173500,303172501,421,421,421,421,0
20231107,173400,303172501,421,421,421,421,0
20231107,173300,303172501,421,421,421,421,0
20231107,173200,303172501,421,421,421,421,0
20231107,173100,303172501,421,421,421,421,0
20231107,173000,303172501,421,421,421,421,0
20231107,172900,303172501,421,421,421,421,0
20231107,172800,303172501,421,421,421,421,0
20231107,172700,303172501,421,421,421,421,0
20231107,172600,303172501,421,421,421,421,0
20231107,172500,303172501,421,421,421,421,0
20231107,172400,303172501,421,421,421,421,0
20231107,172300,303172501,421,421,421,421,0
20231107,172200,303172501,421,421,421,421,0
20231107,172100,303172501,421,421,421,421,0
20231107,172000,303172501,421,421,421,421,5511
20231107,171900,303172501,421,421,421,421,0
20231107,171800,303172501,421,421,421,421,0
20231107,171700,303172501,421,421,421,421,0
20231107,171600,303172501,421,421,421,421,0
20231107,171500,303172501,421,421,421,421,0
20231107,171400,303172501,421,421,421,421,0
20231107,171300,303172501,421,421,421,421,0
20231107,171200,303172501,421,421,421,421,0
20231107,171100,303172501,421,421,421,421,0
20231107,171000,303172501,421,421,421,421,0
20231107,170900,303172501,421,421,421,421,0
20231107,170800,303172501,421,421,421,421,0
20231107,170700,303172501,421,421,421,421,0
20231107,170600,303172501,421,421,421,421,0
20231107,170500,303172501,421,421,421,421,0
20231107,170400,303172501,421,421,421,421,0
20231107,170300,303172501,421,421,421,421,0
20231107,170200,303172501,421,421,421,421,0
20231107,170100,303172501,421,421,421,421,0
20231107,170000,303172501,421,421,421,421,0
20231107,165900,303172501,421,421,421,421,0
20231107,165800,303172501,421,421,421,421,0
20231107,165700,303172501,421,421,421,421,0
20231107,165600,303172501,421,421,421,421,0
20231107,165500,303172501,421,421,421,421,0
20231107,165400,303172501,421,421,421,421,0
20231107,165300,303172501,421,421,421,421,0
20231107,165200,303172501,421,421,421,421,0
20231107,165100,303172501,421,421,421,421,0
20231107,165000,303172501,421,421,421,421,5511
20231107,164900,303172501,421,421,421,421,0
20231107,164800,303172501,421,421,421,421,0
20231107,164700,303172501,421,421,421,421,0
20231107,164600,303172501,421,421,421,421,0
20231107,164500,303172501,421,421,421,421,0
20231107,164400,303172501,421,421,421,421,0
20231107,164300,303172501,421,421,421,421,0
20231107,164200,303172501,421,421,421,421,0
20231107,164100,303172501,421,421,421,421,0
20231107,164000,303172501,421,421,421,421,0
20231107,163900,303172501,421,421,421,421,0
20231107,163800,303172501,421,421,421,421,0
20231107,163700,303172501,421,421,421,421,0
20231107,163600,303172501,421,421,421,421,0
20231107,163500,303172501,421,421,421,421,0
20231107,163400,303172501,421,421,421,421,0
20231107,163300,303172501,421,421,421,421,0
20231107,163200,303172501,421,421,421,421,0
20231107,163100,303172501,421,421,421,421,0
20231107,163000,303172501,421,421,421,421,0
20231107,162900,303172501,421,421,421,421,0
20231107,162800,303172501,421,421,421,421,0
20231107,162700,303172501,421,421,421,421,0
20231107,162600,303172501,421,421,421,421,0
20231107,162500,303172501,421,421,421,421,0
20231107,162400,303172501,421,421,421,421,0
20231107,162300,303172501,421,421,421,421,0
20231107,162200,303172501,421,421,421,421,0
20231107,162100,303172501,421,421,421,421,0
20231107,162000,303172501,421,421,421,421,5511
20231107,161900,303172501,421,421,421,421,0
20231107,161800,303172501,421,421,421,421,0
20231107,161700,303172501,421,421,421,421,0
20231107,161600,303172501,421,421,421,421,0
20231107,161500,303172501,421,421,421,421,0
20231107,161400,303172501,421,421,421,421,0
20231107,161300,303172501,421,421,421,421,0
20231107,161200,303172501,421,421,421,421,0
20231107,161100,303172501,421,421,421,421,0
20231107,161000,303172501,421,421,421,421,0
20231107,160900,303172501,421,421,421,421,0
20231107,160800,303172501,421,421,421,421,0
20231107,160700,303172501,421,421,421,421,0
20231107,160600,303172501,421,421,421,421,0
20231107,160500,303172501,421,421,421,421,0
20231107,160400,303172501,421,421,421,421,0
20231107,160300,303172501,421,421,421,421,0
20231107,160200,303172501,421,421,421,421,0
20231107,160100,303172501,421,421,421,421,0
20231107,160000,303172501,421,421,421,421,0
20231107,155900,303172501,421,421,421,421,0
20231107,155800,303172501,421,421,421,421,0
20231107,155700,303172501,421,421,421,421,0
20231107,155600,303172501,421,421,421,421,0
20231107,155500,303172501,421,421,421,421,0
20231107,155400,303172501,421,421,421,421,0
20231107,155300,303172501,421,421,421,421,0
20231107,155200,303172501,421,421,421,421,0
20231107,155100,303172501,421,421,421,421,0
20231107,155000,303172501,421,421,421,421,5511
20231107,154900,303172501,421,421,421,421,0
20231107,154800,303172501,421,421,421,421,0
20231107,154700,303172501,421,421,421,421,0
20231107,154600,303172501,421,421,421,421,0
20231107,154500,303172501,421,421,421,421,0
20231107,154400,303172501,421,421,421,421,0
20231107,154300,303172501,421,421,421,421,0
20231107,154200,303172501,421,421,421,421,0
20231107,154100,303172501,421,421,421,421,0
20231107,154000,303172501,421,421,421,421,0
20231107,153900,303172501,421,421,421,421,0
20231107,153800,303172501,421,421,421,421,0
20231107,153700,303172501,421,421,421,421,0
20231107,153600,303172501,421,421,421,421,0
20231107,153500,303172501,421,421,421,421,0
20231107,153400,303172501,421,421,421,421,0
20231107,153300,303172501,421,421,421,421,0
20231107,153200,303172501,421,421,421,421,0
20231107,153100,303172501,421,421,421,421,0
20231107,153000,303172501,421,421,421,421,5511
20231107,152900,300852370,424,424,424,424,0
20231107,152800,300852370,424,424,424,424,0
20231107,152700,300852370,424,424,424,424,0
20231107,152600,300852370,424,424,424,424,0
20231107,152500,300852370,424,424,424,424,0
20231107,152400,300852370,424,424,424,424,0
20231107,152300,300852370,424,424,424,424,0
20231107,152200,300852370,424,424,424,424,0
20231107,152100,300852370,424,424,424,424,0
20231107,152000,300852370,424,424,424,424,0
20231107,151900,300852370,424,423,424,421,722
20231107,151800,300546965,423,423,423,423,3329
20231107,151700,299138798,423,423,423,423,3
20231107,151600,299137529,423,423,423,423,0
20231107,151500,299137529,423,421,423,421,4
20231107,151400,299135843,423,423,423,423,0
20231107,151300,299135843,423,423,423,423,201
20231107,151200,299050820,423,423,423,423,102
20231107,151100,299007674,422,421,422,421,2317
20231107,151000,298029964,421,421,421,421,36
20231107,150900,298014808,420,420,420,420,0
20231107,150800,298014808,420,420,420,420,0
20231107,150700,298014808,420,420,420,420,602
20231107,150600,297761968,420,420,420,420,49
20231107,150500,297741388,420,420,420,420,2
20231107,150400,297740548,422,422,422,422,20
20231107,150300,297732108,422,422,422,422,26
20231107,150200,297721136,422,421,422,421,10600
20231107,150100,293252103,421,421,421,421,0
20231107,150000,293252103,421,421,421,421,0
20231107,145900,293252103,421,421,421,421,12
20231107,145800,293247051,420,420,420,420,1207
20231107,145700,292740111,420,420,420,420,235
20231107,145600,292641411,420,420,420,420,494
20231107,145500,292433931,421,421,421,421,125
20231107,145400,292381306,421,421,421,421,15
20231107,145300,292374991,420,420,420,420,30
20231107,145200,292362391,420,420,420,420,2338
20231107,145100,291380431,420,420,420,420,5001
20231107,145000,289280011,420,420,420,420,0
20231107,144900,289280011,420,420,420,420,48
20231107,144800,289259851,420,420,420,420,21
20231107,144700,289251031,420,420,420,420,4
20231107,144600,289249351,420,420,420,420,0
20231107,144500,289249351,420,420,420,420,1
20231107,144400,289248931,419,420,420,419,4941
20231107,144300,287178640,420,420,420,420,0
20231107,144200,287178640,420,420,420,420,10
20231107,144100,287174440,420,420,420,420,0
20231107,144000,287174440,420,420,420,420,1000
20231107,143900,286754440,419,419,419,419,0
20231107,143800,286754440,419,419,419,419,0
20231107,143700,286754440,419,419,419,419,0
20231107,143600,286754440,419,419,419,419,0
20231107,143500,286754440,419,419,419,419,0
20231107,143400,286754440,419,419,419,419,0
20231107,143300,286754440,419,419,419,419,2
20231107,143200,286753602,420,420,420,420,0
20231107,143100,286753602,420,420,420,420,0
20231107,143000,286753602,420,420,420,420,0
20231107,142900,286753602,420,420,420,420,28
20231107,142800,286741842,420,420,420,420,2
20231107,142700,286741002,419,419,419,419,100
20231107,142600,286699102,419,419,419,419,0
20231107,142500,286699102,419,419,419,419,3
20231107,142400,286697845,419,419,419,419,749
20231107,142300,286384014,420,420,420,420,0
20231107,142200,286384014,420,420,420,420,0
20231107,142100,286384014,420,420,420,420,0
20231107,142000,286384014,420,420,420,420,0
20231107,141900,286384014,420,420,420,420,20
20231107,141800,286375614,420,420,420,420,141
20231107,141700,286316394,420,420,420,420,274
20231107,141600,286201314,419,419,419,419,0
20231107,141500,286201314,419,419,419,419,0
20231107,141400,286201314,419,419,419,419,1
20231107,141300,286200895,420,420,420,420,178
20231107,141200,286126135,420,419,420,419,101
20231107,141100,286083815,420,420,420,420,0
20231107,141000,286083815,420,420,420,420,1
20231107,140900,286083395,420,419,420,419,104
20231107,140800,286039719,420,420,420,420,1
20231107,140700,286039299,420,420,420,420,1
20231107,140600,286038879,420,419,420,419,7
20231107,140500,286035945,418,420,420,418,5
20231107,140400,286033847,420,419,420,419,47
20231107,140300,286014109,419,418,419,418,59
20231107,140200,285989446,419,419,419,419,1
20231107,140100,285989027,419,419,419,419,0
20231107,140000,285989027,419,419,419,419,2106
20231107,135900,285106613,419,419,419,419,0
20231107,135800,285106613,419,419,419,419,406
20231107,135700,284936499,419,419,419,419,51
20231107,135600,284915130,419,419,419,419,1000
20231107,135500,284496130,418,418,418,418,34
20231107,135400,284481918,418,418,418,418,0
20231107,135300,284481918,418,418,418,418,8
20231107,135200,284478574,419,419,419,419,0
20231107,135100,284478574,419,419,419,419,50
20231107,135000,284457624,419,419,419,419,0
20231107,134900,284457624,419,419,419,419,4
20231107,134800,284455948,419,419,419,419,14
20231107,134700,284450082,419,419,419,419,3
20231107,134600,284448825,418,418,418,418,0
20231107,134500,284448825,418,418,418,418,371
20231107,134400,284293747,418,418,418,418,117
20231107,134300,284244841,418,418,418,418,0
20231107,134200,284244841,418,418,418,418,0
20231107,134100,284244841,418,418,418,418,4416
20231107,134000,282398953,418,418,418,418,50
20231107,133900,282378053,417,417,417,417,0
20231107,133800,282378053,417,417,417,417,0
20231107,133700,282378053,417,418,418,417,949
20231107,133600,281982319,417,417,417,417,0
20231107,133500,281982319,417,417,417,417,5
20231107,133400,281980234,417,417,417,417,0
20231107,133300,281980234,417,417,417,417,1000
20231107,133200,281563234,417,417,417,417,67
20231107,133100,281535295,417,417,417,417,21
20231107,133000,281526538,417,417,417,417,7
20231107,132900,281523619,416,417,417,416,2
20231107,132800,281522786,418,418,418,418,1
20231107,132700,281522368,416,416,416,416,0
20231107,132600,281522368,416,416,416,416,0
20231107,132500,281522368,416,416,416,416,0
20231107,132400,281522368,416,416,416,416,0
20231107,132300,281522368,416,416,416,416,800
20231107,132200,281189568,416,416,416,416,0
20231107,132100,281189568,416,416,416,416,1
20231107,132000,281189152,416,417,417,416,5706
20231107,131900,278810350,416,417,417,416,3
20231107,131800,278809101,416,416,416,416,1
20231107,131700,278808685,416,416,416,416,0
20231107,131600,278808685,416,416,416,416,0
20231107,131500,278808685,416,416,416,416,0
20231107,131400,278808685,416,416,416,416,810
20231107,131300,278471725,416,416,416,416,0
20231107,131200,278471725,416,416,416,416,0
20231107,131100,278471725,416,416,416,416,0
20231107,131000,278471725,416,416,416,416,0
20231107,130900,278471725,416,416,416,416,0
20231107,130800,278471725,416,416,416,416,100
20231107,130700,278430125,417,417,417,417,0
20231107,130600,278430125,417,417,417,417,194
20231107,130500,278349227,417,417,417,417,330
20231107,130400,278211617,417,417,417,417,16
20231107,130300,278204945,417,417,417,417,0
20231107,130200,278204945,417,417,417,417,130
20231107,130100,278150735,417,417,417,417,601
20231107,130000,277900118,416,416,416,416,0
20231107,125900,277900118,416,416,416,416,0
20231107,125800,277900118,416,416,416,416,0
20231107,125700,277900118,416,416,416,416,0
20231107,125600,277900118,416,416,416,416,0
20231107,125500,277900118,416,416,416,416,0
20231107,125400,277900118,416,417,417,416,2810
20231107,125300,276730018,417,417,417,417,1
20231107,125200,276729601,418,418,418,418,0
20231107,125100,276729601,418,418,418,418,684
20231107,125000,276443689,418,418,418,418,0
20231107,124900,276443689,418,418,418,418,0
20231107,124800,276443689,418,418,418,418,4
20231107,124700,276442017,418,418,418,418,5751
20231107,124600,274038099,418,418,418,418,283
20231107,124500,273919805,418,418,418,418,903
20231107,124400,273542351,418,417,418,417,26
20231107,124300,273531485,418,418,418,418,0
20231107,124200,273531485,418,418,418,418,3
20231107,124100,273530231,415,416,416,415,1491
20231107,124000,272910413,416,417,417,416,5994
20231107,123900,270416409,417,417,417,417,2764
20231107,123800,269263821,417,417,417,417,134
20231107,123700,269207943,417,418,418,417,1505
20231107,123600,268579853,418,417,418,417,160
20231107,123500,268513123,417,417,417,417,2867
20231107,123400,267317584,416,416,416,416,10701
20231107,123300,262865968,415,415,415,415,9691
20231107,123200,258844203,415,414,415,414,18049
20231107,123100,251371907,414,414,414,414,1010
20231107,123000,250953767,414,414,414,414,486
20231107,122900,250752563,414,414,414,414,101
20231107,122800,250710749,413,414,414,413,1050
20231107,122700,250277049,413,413,413,413,90
20231107,122600,250239879,414,414,414,414,30
20231107,122500,250227459,414,414,414,414,1064
20231107,122400,249786963,414,414,414,414,5049
20231107,122300,247696677,413,413,413,413,0
20231107,122200,247696677,413,414,414,413,159
20231107,122100,247631008,414,414,414,414,6000
20231107,122000,245147008,413,413,413,413,0
20231107,121900,245147008,413,413,413,413,1
20231107,121800,245146595,413,413,413,413,0
20231107,121700,245146595,413,413,413,413,16372
20231107,121600,238384959,414,414,414,414,939
20231107,121500,237996213,414,415,415,414,16758
20231107,121400,231057997,416,416,416,416,1
20231107,121300,231057581,415,415,415,415,696
20231107,121200,230768741,415,416,416,415,17562
20231107,121100,223480499,415,416,416,415,37314
20231107,121000,207964641,416,416,416,416,0
20231107,120900,207964641,416,416,416,416,0
20231107,120800,207964641,416,416,416,416,3
20231107,120700,207963393,417,416,417,416,90
20231107,120600,207925946,416,416,416,416,7
20231107,120500,207923034,416,417,417,416,102
20231107,120400,207880600,416,417,417,416,5
20231107,120300,207878519,416,417,417,416,312
20231107,120200,207748607,417,417,417,417,11197
20231107,120100,203079458,418,418,418,418,10
20231107,120000,203075278,418,418,418,418,0
20231107,115900,203075278,418,417,418,417,7120
20231107,115800,200106218,417,417,417,417,500
20231107,115700,199897718,417,418,418,417,101
20231107,115600,199855600,417,417,417,417,0
20231107,115500,199855600,417,417,417,417,0
20231107,115400,199855600,417,417,417,417,648
20231107,115300,199585384,418,418,418,418,710
20231107,115200,199288604,418,418,418,418,500
20231107,115100,199079604,419,419,419,419,38
20231107,115000,199063682,419,418,419,418,1007
20231107,114900,198642749,418,418,418,418,0
20231107,114800,198642749,418,418,418,418,0
20231107,114700,198642749,418,418,418,418,1027
20231107,114600,198213463,418,419,419,418,5905
20231107,114500,195745169,419,419,419,419,2
20231107,114400,195744331,419,418,419,418,3288
20231107,114300,194369937,419,419,419,419,77
20231107,114200,194337674,419,419,419,418,28
20231107,114100,194325949,419,419,419,419,0
20231107,114000,194325949,419,419,419,419,100
20231107,113900,194284049,419,419,419,419,3
20231107,113800,194282792,419,419,419,419,1
20231107,113700,194282373,419,419,419,419,15686
20231107,113600,187709939,420,420,420,420,37
20231107,113500,187694399,419,419,419,419,1000
20231107,113400,187275399,420,419,420,419,3855
20231107,113300,185660152,419,419,419,419,1101
20231107,113200,185198833,419,419,419,419,0
20231107,113100,185198833,419,419,419,419,0
20231107,113000,185198833,419,419,419,419,700
20231107,112900,184905533,419,419,419,419,3500
20231107,112800,183439033,419,419,419,419,109
20231107,112700,183393362,419,419,419,419,1
20231107,112600,183392943,419,419,419,419,0
20231107,112500,183392943,419,419,419,419,0
20231107,112400,183392943,419,419,419,419,461
20231107,112300,183199784,420,420,420,420,10
20231107,112200,183195584,420,420,420,420,515
20231107,112100,182979284,420,420,420,420,8
20231107,112000,182975924,420,422,422,420,54103
20231107,111900,160252566,421,420,421,420,1362
20231107,111800,159679676,420,420,420,420,0
20231107,111700,159679676,420,422,422,420,15
20231107,111600,159673366,422,422,422,422,0
20231107,111500,159673366,422,422,422,422,67
20231107,111400,159645092,422,422,422,422,200
20231107,111300,159560692,422,421,422,420,2225
20231107,111200,158625194,422,421,422,421,1880
20231107,111100,157832835,422,422,422,422,12
20231107,111000,157827771,422,422,423,422,161
20231107,110900,157759828,422,422,422,422,592
20231107,110800,157510004,422,422,422,422,100
20231107,110700,157467804,422,423,423,422,1203
20231107,110600,156958955,423,423,423,423,0
20231107,110500,156958955,423,423,423,423,10001
20231107,110400,152728532,423,423,423,423,1
20231107,110300,152728109,423,423,423,423,1
20231107,110200,152727686,423,423,423,422,753
20231107,110100,152409908,423,421,423,421,1349
20231107,110000,151840728,420,421,421,420,10230
20231107,105900,147543331,421,421,421,421,2800
20231107,105800,146364531,421,421,421,421,0
20231107,105700,146364531,421,422,422,421,8800
20231107,105600,142659729,422,422,422,422,152
20231107,105500,142595585,422,422,422,422,4000
20231107,105400,140907585,422,422,422,422,0
20231107,105300,140907585,422,422,422,422,7
20231107,105200,140904631,423,423,423,422,2281
20231107,105100,139941940,423,423,423,423,591
20231107,105000,139691947,425,424,425,424,192
20231107,104900,139610527,425,425,425,425,0
20231107,104800,139610527,425,425,425,425,0
20231107,104700,139610527,425,425,425,425,36
20231107,104600,139595227,425,425,425,425,143
20231107,104500,139534452,425,425,425,425,0
20231107,104400,139534452,425,425,425,425,2
20231107,104300,139533602,425,425,425,425,30
20231107,104200,139520852,424,424,424,424,1977
20231107,104100,138682604,423,423,423,423,0
20231107,104000,138682604,423,423,423,423,1
20231107,103900,138682181,424,423,424,423,899
20231107,103800,138301006,424,424,424,424,121
20231107,103700,138249702,424,424,424,424,4
20231107,103600,138248006,423,424,425,423,857
20231107,103500,137884725,425,424,425,424,2
20231107,103400,137883876,424,424,424,424,442
20231107,103300,137696468,424,424,424,424,1
20231107,103200,137696044,424,424,424,424,44
20231107,103100,137677388,424,424,424,424,13
20231107,103000,137671876,425,424,425,424,252
20231107,102900,137565013,423,423,425,423,3719
20231107,102800,135991830,424,423,424,423,850
20231107,102700,135632257,423,423,423,422,212
20231107,102600,135542782,423,423,423,423,0
20231107,102500,135542782,423,423,423,423,1
20231107,102400,135542359,422,422,422,422,500
20231107,102300,135331359,423,423,423,423,302
20231107,102200,135203613,423,423,423,423,730
20231107,102100,134894823,422,422,423,422,1641
20231107,102000,134201311,423,423,423,423,1610
20231107,101900,133520281,423,423,423,423,31
20231107,101800,133507168,423,422,423,422,5201
20231107,101700,131312345,422,421,422,421,3430
20231107,101600,129866665,421,421,421,421,72490
20231107,101500,99348375,421,422,422,421,11190
20231107,101400,94637277,422,422,422,422,6757
20231107,101300,91785823,423,424,424,423,7083
20231107,101200,88788621,425,425,425,425,0
20231107,101100,88788621,425,424,425,424,31
20231107,101000,88775457,426,426,426,426,0
20231107,100900,88775457,426,425,426,425,2
20231107,100800,88774606,425,425,425,425,1075
20231107,100700,88317731,425,425,425,425,50
20231107,100600,88296481,426,426,426,426,2140
20231107,100500,87384841,427,427,428,427,12572
20231107,100400,82016596,426,428,428,426,25
20231107,100300,82005904,428,429,429,428,1702
20231107,100200,81277447,429,429,429,429,1
20231107,100100,81277018,427,427,427,427,2100
20231107,100000,80380318,428,426,428,426,1301
20231107,095900,79823492,427,428,429,427,4078
20231107,095800,78079947,427,429,429,427,4350
20231107,095700,76222495,427,428,428,427,544
20231107,095600,75989747,428,428,428,428,30050
20231107,095500,63128347,427,427,427,426,3112
20231107,095400,61799534,428,428,428,425,6160
20231107,095300,59175239,428,428,428,428,1000
20231107,095200,58747239,424,424,424,424,7
20231107,095100,58744271,428,428,428,428,0
20231107,095000,58744271,428,428,428,428,0
20231107,094900,58744271,428,424,428,423,10534
20231107,094800,54253420,424,424,424,424,21
20231107,094700,54244516,424,424,424,424,1
20231107,094600,54244092,424,424,424,423,50
20231107,094500,54222918,424,424,424,424,1108
20231107,094400,53753126,424,424,424,424,500
20231107,094300,53541126,423,423,423,422,3180
20231107,094200,52197986,423,423,423,423,0
20231107,094100,52197986,423,423,423,423,0
20231107,094000,52197986,423,423,423,423,0
20231107,093900,52197986,423,423,423,423,498
20231107,093800,51987332,424,424,424,424,12
20231107,093700,51982244,422,422,422,422,2491
20231107,093600,50931042,421,422,422,421,2525
20231107,093500,49865506,422,422,422,422,4
20231107,093400,49863818,422,424,424,422,1120
20231107,093300,49389038,424,423,424,423,4220
20231107,093200,47603733,423,423,423,422,3229
20231107,093100,46240868,423,423,423,423,27
20231107,093000,46229447,423,423,423,423,12
20231107,092900,46224371,423,423,423,422,410
20231107,092800,46051093,422,422,422,422,0
20231107,092700,46051093,422,422,422,422,0
20231107,092600,46051093,422,422,422,422,255
20231107,092500,45943483,422,423,423,422,903
20231107,092400,45561517,423,423,423,423,1
20231107,092300,45561094,423,423,423,423,202
20231107,092200,45475648,423,422,423,422,251
20231107,092100,45369725,423,423,423,422,749
20231107,092000,45052933,422,423,423,422,179
20231107,091900,44977217,422,423,423,422,275
20231107,091800,44861117,423,422,423,422,102
20231107,091700,44818071,421,422,422,421,245
20231107,091600,44714876,422,422,422,422,1
20231107,091500,44714454,422,422,422,421,202
20231107,091400,44629400,422,423,423,422,143
20231107,091300,44568912,421,421,421,421,1490
20231107,091200,43941622,422,422,422,422,38
20231107,091100,43925586,422,422,423,422,3275
20231107,091000,42543535,422,422,422,420,11822
20231107,090900,37566791,421,422,422,421,5154
20231107,090800,35395404,422,422,423,421,5054
20231107,090700,33262704,422,421,422,421,5426
20231107,090600,30978305,421,419,422,419,563
20231107,090500,30741776,422,419,422,419,8539
20231107,090400,27155349,419,418,420,416,7111
20231107,090300,24190232,420,422,422,419,45099
20231107,090200,5198163,422,422,426,422,449
20231107,090100,5008642,426,426,426,423,42
20231107,090000,4990780,424,427,427,424,11710