stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191800,293860436,428,428,428,428,1573
20231116,191700,293860436,428,428,428,428,0
20231116,191600,293860436,428,428,428,428,0
20231116,191500,293860436,428,428,428,428,0
20231116,191400,293860436,428,428,428,428,0
20231116,191300,293860436,428,428,428,428,0
20231116,191200,293860436,428,428,428,428,0
20231116,191100,293860436,428,428,428,428,0
20231116,191000,293860436,428,428,428,428,0
20231116,190900,293860436,428,428,428,428,0
20231116,190800,293860436,428,428,428,428,0
20231116,190700,293860436,428,428,428,428,0
20231116,190600,293860436,428,428,428,428,0
20231116,190500,293860436,428,428,428,428,0
20231116,190400,293860436,428,428,428,428,0
20231116,190300,293860436,428,428,428,428,0
20231116,190200,293860436,428,428,428,428,0
20231116,190100,293860436,428,428,428,428,0
20231116,190000,293860436,428,428,428,428,0
20231116,185900,293860436,428,428,428,428,0
20231116,185800,293860436,428,428,428,428,0
20231116,185700,293860436,428,428,428,428,0
20231116,185600,293860436,428,428,428,428,0
20231116,185500,293860436,428,428,428,428,0
20231116,185400,293860436,428,428,428,428,0
20231116,185300,293860436,428,428,428,428,0
20231116,185200,293860436,428,428,428,428,0
20231116,185100,293860436,428,428,428,428,0
20231116,185000,293860436,428,428,428,428,0
20231116,184900,293860436,428,428,428,428,0
20231116,184800,293860436,428,428,428,428,1573
20231116,184700,293860436,428,428,428,428,0
20231116,184600,293860436,428,428,428,428,0
20231116,184500,293860436,428,428,428,428,0
20231116,184400,293860436,428,428,428,428,0
20231116,184300,293860436,428,428,428,428,0
20231116,184200,293860436,428,428,428,428,0
20231116,184100,293860436,428,428,428,428,0
20231116,184000,293860436,428,428,428,428,0
20231116,183900,293860436,428,428,428,428,0
20231116,183800,293860436,428,428,428,428,0
20231116,183700,293860436,428,428,428,428,0
20231116,183600,293860436,428,428,428,428,0
20231116,183500,293860436,428,428,428,428,0
20231116,183400,293860436,428,428,428,428,0
20231116,183300,293860436,428,428,428,428,0
20231116,183200,293860436,428,428,428,428,0
20231116,183100,293860436,428,428,428,428,0
20231116,183000,293860436,428,428,428,428,0
20231116,182900,293860436,428,428,428,428,0
20231116,182800,293860436,428,428,428,428,0
20231116,182700,293860436,428,428,428,428,0
20231116,182600,293860436,428,428,428,428,0
20231116,182500,293860436,428,428,428,428,0
20231116,182400,293860436,428,428,428,428,0
20231116,182300,293860436,428,428,428,428,0
20231116,182200,293860436,428,428,428,428,0
20231116,182100,293860436,428,428,428,428,0
20231116,182000,293860436,428,428,428,428,0
20231116,181900,293860436,428,428,428,428,0
20231116,181800,293860436,428,428,428,428,1573
20231116,181700,293860436,428,428,428,428,0
20231116,181600,293860436,428,428,428,428,0
20231116,181500,293860436,428,428,428,428,0
20231116,181400,293860436,428,428,428,428,0
20231116,181300,293860436,428,428,428,428,0
20231116,181200,293860436,428,428,428,428,0
20231116,181100,293860436,428,428,428,428,0
20231116,181000,293860436,428,428,428,428,0
20231116,180900,293860436,428,428,428,428,0
20231116,180800,293860436,428,428,428,428,0
20231116,180700,293860436,428,428,428,428,0
20231116,180600,293860436,428,428,428,428,0
20231116,180500,293860436,428,428,428,428,0
20231116,180400,293860436,428,428,428,428,0
20231116,180300,293860436,428,428,428,428,0
20231116,180200,293860436,428,428,428,428,0
20231116,180100,293860436,428,428,428,428,0
20231116,180000,293860436,428,428,428,428,0
20231116,175900,293860436,428,428,428,428,0
20231116,175800,293860436,428,428,428,428,0
20231116,175700,293860436,428,428,428,428,0
20231116,175600,293860436,428,428,428,428,0
20231116,175500,293860436,428,428,428,428,0
20231116,175400,293860436,428,428,428,428,0
20231116,175300,293860436,428,428,428,428,0
20231116,175200,293860436,428,428,428,428,0
20231116,175100,293860436,428,428,428,428,0
20231116,175000,293860436,428,428,428,428,0
20231116,174900,293860436,428,428,428,428,0
20231116,174800,293860436,428,428,428,428,1573
20231116,174700,293860436,428,428,428,428,0
20231116,174600,293860436,428,428,428,428,0
20231116,174500,293860436,428,428,428,428,0
20231116,174400,293860436,428,428,428,428,0
20231116,174300,293860436,428,428,428,428,0
20231116,174200,293860436,428,428,428,428,0
20231116,174100,293860436,428,428,428,428,0
20231116,174000,293860436,428,428,428,428,0
20231116,173900,293860436,428,428,428,428,0
20231116,173800,293860436,428,428,428,428,0
20231116,173700,293860436,428,428,428,428,0
20231116,173600,293860436,428,428,428,428,0
20231116,173500,293860436,428,428,428,428,0
20231116,173400,293860436,428,428,428,428,0
20231116,173300,293860436,428,428,428,428,0
20231116,173200,293860436,428,428,428,428,0
20231116,173100,293860436,428,428,428,428,0
20231116,173000,293860436,428,428,428,428,0
20231116,172900,293860436,428,428,428,428,0
20231116,172800,293860436,428,428,428,428,0
20231116,172700,293860436,428,428,428,428,0
20231116,172600,293860436,428,428,428,428,0
20231116,172500,293860436,428,428,428,428,0
20231116,172400,293860436,428,428,428,428,0
20231116,172300,293860436,428,428,428,428,0
20231116,172200,293860436,428,428,428,428,0
20231116,172100,293860436,428,428,428,428,0
20231116,172000,293860436,428,428,428,428,0
20231116,171900,293860436,428,428,428,428,0
20231116,171800,293860436,428,428,428,428,1573
20231116,171700,293860436,428,428,428,428,0
20231116,171600,293860436,428,428,428,428,0
20231116,171500,293860436,428,428,428,428,0
20231116,171400,293860436,428,428,428,428,0
20231116,171300,293860436,428,428,428,428,0
20231116,171200,293860436,428,428,428,428,0
20231116,171100,293860436,428,428,428,428,0
20231116,171000,293860436,428,428,428,428,0
20231116,170900,293860436,428,428,428,428,0
20231116,170800,293860436,428,428,428,428,0
20231116,170700,293860436,428,428,428,428,0
20231116,170600,293860436,428,428,428,428,0
20231116,170500,293860436,428,428,428,428,0
20231116,170400,293860436,428,428,428,428,0
20231116,170300,293860436,428,428,428,428,0
20231116,170200,293860436,428,428,428,428,0
20231116,170100,293860436,428,428,428,428,0
20231116,170000,293860436,428,428,428,428,0
20231116,165900,293860436,428,428,428,428,0
20231116,165800,293860436,428,428,428,428,0
20231116,165700,293860436,428,428,428,428,0
20231116,165600,293860436,428,428,428,428,0
20231116,165500,293860436,428,428,428,428,0
20231116,165400,293860436,428,428,428,428,0
20231116,165300,293860436,428,428,428,428,0
20231116,165200,293860436,428,428,428,428,0
20231116,165100,293860436,428,428,428,428,0
20231116,165000,293860436,428,428,428,428,0
20231116,164900,293860436,428,428,428,428,0
20231116,164800,293860436,428,428,428,428,1573
20231116,164700,293860436,428,428,428,428,0
20231116,164600,293860436,428,428,428,428,0
20231116,164500,293860436,428,428,428,428,0
20231116,164400,293860436,428,428,428,428,0
20231116,164300,293860436,428,428,428,428,0
20231116,164200,293860436,428,428,428,428,0
20231116,164100,293860436,428,428,428,428,0
20231116,164000,293860436,428,428,428,428,0
20231116,163900,293860436,428,428,428,428,0
20231116,163800,293860436,428,428,428,428,0
20231116,163700,293860436,428,428,428,428,0
20231116,163600,293860436,428,428,428,428,0
20231116,163500,293860436,428,428,428,428,0
20231116,163400,293860436,428,428,428,428,0
20231116,163300,293860436,428,428,428,428,0
20231116,163200,293860436,428,428,428,428,0
20231116,163100,293860436,428,428,428,428,0
20231116,163000,293860436,428,428,428,428,1573
20231116,162900,293187192,428,428,428,428,0
20231116,162800,293187192,428,428,428,428,0
20231116,162700,293187192,428,428,428,428,0
20231116,162600,293187192,428,428,428,428,0
20231116,162500,293187192,428,428,428,428,0
20231116,162400,293187192,428,428,428,428,0
20231116,162300,293187192,428,428,428,428,0
20231116,162200,293187192,428,428,428,428,0
20231116,162100,293187192,428,428,428,428,0
20231116,162000,293187192,428,428,428,428,0
20231116,161900,293187192,428,428,428,428,280
20231116,161800,293067352,428,428,428,428,0
20231116,161700,293067352,428,427,428,427,5000
20231116,161600,290930085,427,427,427,427,0
20231116,161500,290930085,427,427,427,427,1
20231116,161400,290929658,427,426,427,426,103
20231116,161300,290885778,426,427,427,426,1004
20231116,161200,290458070,426,427,427,426,460
20231116,161100,290262100,427,427,428,427,102
20231116,161000,290218495,428,426,428,425,4084
20231116,160900,288481393,427,427,427,427,200
20231116,160800,288395993,427,426,427,426,353
20231116,160700,288245463,427,428,428,427,4031
20231116,160600,286522990,429,429,429,429,206
20231116,160500,286434616,429,428,429,428,4
20231116,160400,286432903,429,429,429,429,4
20231116,160300,286431187,429,429,429,429,0
20231116,160200,286431187,429,428,429,428,139
20231116,160100,286371693,428,429,429,428,2169
20231116,160000,285443160,429,429,429,428,18
20231116,155900,285435442,429,428,429,428,3001
20231116,155800,284151013,429,429,429,429,1
20231116,155700,284150584,428,428,429,428,201
20231116,155600,284064555,428,429,429,428,1366
20231116,155500,283478741,429,428,429,428,14819
20231116,155400,277136206,428,427,428,427,101
20231116,155300,277093078,428,428,428,427,1278
20231116,155200,276546095,428,425,428,425,11674
20231116,155100,271565505,425,426,426,425,839
20231116,155000,271208929,425,425,425,425,3000
20231116,154900,269933929,426,426,426,426,203
20231116,154800,269847451,426,426,426,426,1000
20231116,154700,269421451,426,426,426,426,150
20231116,154600,269357551,427,427,427,427,1193
20231116,154500,268848140,427,427,427,427,1
20231116,154400,268847713,427,427,427,427,0
20231116,154300,268847713,427,427,427,427,50
20231116,154200,268826363,427,426,427,426,16
20231116,154100,268819546,426,426,426,426,3
20231116,154000,268818268,426,426,426,426,5
20231116,153900,268816138,425,425,425,425,0
20231116,153800,268816138,425,425,425,425,0
20231116,153700,268816138,425,425,425,425,0
20231116,153600,268816138,425,426,426,425,1984
20231116,153500,267971171,427,427,427,427,0
20231116,153400,267971171,427,427,427,427,100
20231116,153300,267928471,427,427,427,427,23
20231116,153200,267918650,426,426,426,426,101
20231116,153100,267875624,427,426,427,426,2500
20231116,153000,266810019,426,426,426,426,2
20231116,152900,266809167,425,425,425,425,1447
20231116,152800,266194192,425,425,425,425,14
20231116,152700,266188242,425,424,425,424,167
20231116,152600,266117367,424,424,424,424,52
20231116,152500,266095319,425,425,425,425,23792
20231116,152400,255983719,425,425,425,425,7802
20231116,152300,252667869,425,424,425,424,899
20231116,152200,252286692,421,424,425,421,36302
20231116,152100,236888239,424,424,424,424,300
20231116,152000,236761039,424,424,424,424,64
20231116,151900,236733903,423,422,423,422,112537
20231116,151800,189229581,422,422,422,422,10000
20231116,151700,185009581,422,422,422,422,101
20231116,151600,184966959,420,420,422,420,4
20231116,151500,184965275,422,422,422,422,2
20231116,151400,184964431,421,421,422,421,3078
20231116,151300,183668592,421,422,422,421,2470
20231116,151200,182628680,422,422,422,422,1
20231116,151100,182628258,422,422,422,420,1194
20231116,151000,182126078,421,422,422,421,2
20231116,150900,182125235,422,422,422,422,21
20231116,150800,182116373,422,422,422,422,0
20231116,150700,182116373,422,422,422,421,1018
20231116,150600,181687777,422,421,422,421,1208
20231116,150500,181179201,422,422,422,422,1000
20231116,150400,180757201,422,422,422,422,101
20231116,150300,180714579,421,422,422,421,4
20231116,150200,180712894,422,422,422,421,325
20231116,150100,180575963,422,422,422,422,2192
20231116,150000,179650939,422,421,422,421,1165
20231116,145900,179160473,421,421,421,421,41
20231116,145800,179143212,421,421,421,421,10
20231116,145700,179139002,421,420,421,420,6255
20231116,145600,176505652,420,420,421,420,1996
20231116,145500,175667331,421,421,421,421,19
20231116,145400,175659332,421,421,421,421,0
20231116,145300,175659332,421,421,421,421,290
20231116,145200,175537242,421,420,421,420,701
20231116,145100,175242821,421,421,421,421,0
20231116,145000,175242821,421,420,421,420,1301
20231116,144900,174696400,421,420,421,420,2001
20231116,144800,173855979,421,421,421,420,187
20231116,144700,173777264,421,421,421,421,331
20231116,144600,173637913,421,421,421,421,259
20231116,144500,173528874,421,421,421,421,0
20231116,144400,173528874,421,421,421,420,27468
20231116,144300,161981846,420,420,421,420,42288
20231116,144200,144210884,420,420,420,420,3
20231116,144100,144209624,420,420,420,420,0
20231116,144000,144209624,420,420,420,420,0
20231116,143900,144209624,420,419,420,418,13368
20231116,143800,138616461,421,421,421,421,0
20231116,143700,138616461,421,420,421,420,1290
20231116,143600,138074660,420,420,420,420,80
20231116,143500,138041060,420,420,420,420,1168
20231116,143400,137550500,421,420,421,420,4
20231116,143300,137548819,421,421,421,421,1
20231116,143200,137548398,420,420,420,420,1941
20231116,143100,136733178,421,421,421,421,0
20231116,143000,136733178,421,421,421,421,1
20231116,142900,136732757,421,420,421,420,51
20231116,142800,136711336,421,421,421,421,1000
20231116,142700,136290336,421,421,421,421,1015
20231116,142600,135863021,421,421,421,421,2
20231116,142500,135862179,421,421,421,421,2
20231116,142400,135861337,421,421,421,421,1014
20231116,142300,135434443,421,421,421,421,18
20231116,142200,135426865,421,421,421,421,0
20231116,142100,135426865,421,421,421,421,0
20231116,142000,135426865,421,421,421,421,0
20231116,141900,135426865,421,421,421,421,0
20231116,141800,135426865,421,421,421,421,0
20231116,141700,135426865,421,421,421,421,5
20231116,141600,135424760,421,421,421,421,0
20231116,141500,135424760,421,421,421,421,2
20231116,141400,135423918,421,421,421,421,830
20231116,141300,135074488,421,420,421,420,2015
20231116,141200,134228187,419,420,420,419,78
20231116,141100,134195435,420,420,420,420,1
20231116,141000,134195015,420,420,420,420,0
20231116,140900,134195015,420,420,420,420,0
20231116,140800,134195015,420,420,420,419,121
20231116,140700,134144215,420,420,420,420,8
20231116,140600,134140855,420,420,420,419,7
20231116,140500,134137916,419,420,420,419,299
20231116,140400,134012535,421,421,421,419,14013
20231116,140300,128137072,420,421,421,420,4500
20231116,140200,126246572,421,421,421,421,1
20231116,140100,126246151,420,421,421,420,3516
20231116,140000,124767915,421,421,421,421,2000
20231116,135900,123925915,421,420,421,420,2505
20231116,135800,122871312,421,421,421,421,1
20231116,135700,122870891,421,421,421,421,0
20231116,135600,122870891,421,421,421,421,0
20231116,135500,122870891,421,421,421,421,0
20231116,135400,122870891,421,421,421,421,0
20231116,135300,122870891,421,421,421,421,0
20231116,135200,122870891,421,421,421,421,0
20231116,135100,122870891,421,421,421,421,0
20231116,135000,122870891,421,421,421,421,0
20231116,134900,122870891,421,421,421,421,1
20231116,134800,122870470,419,421,421,419,3
20231116,134700,122869211,421,420,421,420,8545
20231116,134600,119280310,420,420,420,420,0
20231116,134500,119280310,420,419,420,419,1077
20231116,134400,118829046,420,420,420,420,0
20231116,134300,118829046,420,420,420,420,0
20231116,134200,118829046,420,420,420,420,353
20231116,134100,118680786,420,420,420,420,2728
20231116,134000,117535026,421,421,421,421,0
20231116,133900,117535026,421,420,421,420,25
20231116,133800,117524525,421,421,421,421,10
20231116,133700,117520315,421,421,421,421,51
20231116,133600,117498844,420,420,420,420,300
20231116,133500,117372844,421,421,421,421,4
20231116,133400,117371160,421,420,421,420,5002
20231116,133300,115270318,421,421,421,421,0
20231116,133200,115270318,421,421,421,421,230
20231116,133100,115173488,421,421,421,421,63
20231116,133000,115146965,421,421,421,421,7
20231116,132900,115144018,421,421,421,421,0
20231116,132800,115144018,421,421,421,421,27
20231116,132700,115132651,421,421,421,421,10
20231116,132600,115128441,421,421,421,420,16
20231116,132500,115121710,421,421,421,421,43
20231116,132400,115103607,421,421,421,421,15
20231116,132300,115097292,421,421,421,421,1
20231116,132200,115096871,420,420,420,420,0
20231116,132100,115096871,420,420,420,420,250
20231116,132000,114991871,421,421,421,421,0
20231116,131900,114991871,421,420,421,420,252
20231116,131800,114886030,421,421,421,421,0
20231116,131700,114886030,421,421,421,421,133
20231116,131600,114830037,421,420,421,420,2500
20231116,131500,113779537,421,420,421,419,2000
20231116,131400,112940235,421,421,421,421,0
20231116,131300,112940235,421,421,421,421,0
20231116,131200,112940235,421,421,421,421,0
20231116,131100,112940235,421,420,421,420,7
20231116,131000,112937293,420,420,420,420,30
20231116,130900,112924693,420,420,420,420,22
20231116,130800,112915453,421,421,421,421,0
20231116,130700,112915453,421,421,421,421,0
20231116,130600,112915453,421,421,421,421,280
20231116,130500,112797573,421,421,421,421,15
20231116,130400,112791258,421,421,421,421,0
20231116,130300,112791258,421,421,421,421,117
20231116,130200,112742001,421,421,421,421,59
20231116,130100,112717162,421,421,421,421,16
20231116,130000,112710426,421,421,421,421,1
20231116,125900,112710005,419,419,419,419,0
20231116,125800,112710005,419,419,419,419,25
20231116,125700,112699530,419,419,419,419,0
20231116,125600,112699530,419,420,420,419,9500
20231116,125500,108716720,420,422,422,420,2
20231116,125400,108715878,422,422,422,422,0
20231116,125300,108715878,422,421,422,421,6224
20231116,125200,106090374,421,421,421,421,15
20231116,125100,106084059,421,421,421,421,0
20231116,125000,106084059,421,421,421,421,100
20231116,124900,106041959,421,421,421,421,0
20231116,124800,106041959,421,420,421,420,4690
20231116,124700,104069469,421,421,421,421,4
20231116,124600,104067785,421,421,421,421,1
20231116,124500,104067364,420,420,420,420,25209
20231116,124400,93479584,420,420,420,420,238
20231116,124300,93379624,419,419,419,419,0
20231116,124200,93379624,419,420,420,419,2
20231116,124100,93378785,420,420,420,420,2
20231116,124000,93377945,420,420,420,420,1
20231116,123900,93377525,419,419,419,419,2
20231116,123800,93376687,420,420,420,420,2
20231116,123700,93375847,420,420,420,420,0
20231116,123600,93375847,420,420,420,420,10
20231116,123500,93371647,420,420,420,420,0
20231116,123400,93371647,420,420,420,420,500
20231116,123300,93161647,420,420,420,420,0
20231116,123200,93161647,420,420,420,420,1
20231116,123100,93161227,420,419,420,419,8
20231116,123000,93157874,419,419,419,419,0
20231116,122900,93157874,419,419,419,419,2
20231116,122800,93157036,419,419,419,417,4
20231116,122700,93155364,419,419,419,417,4
20231116,122600,93153692,419,419,419,419,2
20231116,122500,93152854,417,417,417,417,2
20231116,122400,93152020,419,418,419,418,40002
20231116,122300,76431182,418,419,420,418,2175
20231116,122200,75519857,419,419,419,419,1
20231116,122100,75519438,419,419,419,419,5
20231116,122000,75517343,419,419,419,418,42
20231116,121900,75499746,418,418,419,418,4
20231116,121800,75498072,419,418,419,418,751
20231116,121700,75184153,418,419,419,418,2
20231116,121600,75183316,419,419,419,419,1
20231116,121500,75182897,419,418,419,418,1002
20231116,121400,74763060,419,419,419,419,55
20231116,121300,74740015,418,418,418,418,0
20231116,121200,74740015,418,418,418,418,0
20231116,121100,74740015,418,418,418,418,336
20231116,121000,74599567,420,420,420,420,0
20231116,120900,74599567,420,420,420,420,33
20231116,120800,74585707,420,420,420,420,10
20231116,120700,74581507,420,419,420,419,195
20231116,120600,74499801,419,419,419,419,0
20231116,120500,74499801,419,420,420,419,2158
20231116,120400,73595247,420,420,420,420,476
20231116,120300,73395327,420,419,420,419,535
20231116,120200,73171036,419,419,419,419,0
20231116,120100,73171036,419,419,419,419,0
20231116,120000,73171036,419,419,419,419,3
20231116,115900,73169779,419,419,419,419,200
20231116,115800,73085979,419,419,419,419,64
20231116,115700,73059163,419,419,419,419,0
20231116,115600,73059163,419,419,419,419,327
20231116,115500,72922150,419,419,419,419,10
20231116,115400,72917960,419,418,419,418,25
20231116,115300,72907509,419,419,419,419,15
20231116,115200,72901224,419,419,419,419,2
20231116,115100,72900386,419,419,419,419,100
20231116,115000,72858486,419,419,419,419,10
20231116,114900,72854296,419,419,419,419,249
20231116,114800,72749965,420,420,420,420,0
20231116,114700,72749965,420,420,420,420,12
20231116,114600,72744925,420,420,420,420,0
20231116,114500,72744925,420,420,420,420,3
20231116,114400,72743665,420,420,420,420,0
20231116,114300,72743665,420,420,420,420,100
20231116,114200,72701665,419,419,419,419,1
20231116,114100,72701246,419,419,419,419,0
20231116,114000,72701246,419,419,419,419,0
20231116,113900,72701246,419,419,419,416,6693
20231116,113800,69906023,420,420,420,420,0
20231116,113700,69906023,420,420,420,420,0
20231116,113600,69906023,420,420,420,420,3
20231116,113500,69904763,420,420,420,420,0
20231116,113400,69904763,420,420,420,420,70
20231116,113300,69875363,420,420,420,420,0
20231116,113200,69875363,420,420,420,420,0
20231116,113100,69875363,420,420,420,420,4
20231116,113000,69873683,420,420,420,420,0
20231116,112900,69873683,420,420,420,420,1
20231116,112800,69873263,419,419,419,419,4015
20231116,112700,68190978,419,419,419,419,62
20231116,112600,68165000,419,419,419,419,10
20231116,112500,68160810,419,419,419,419,0
20231116,112400,68160810,419,419,419,419,0
20231116,112300,68160810,419,419,419,419,100
20231116,112200,68118910,420,420,420,419,468
20231116,112100,67922816,419,420,420,416,16769
20231116,112000,60893610,420,420,420,420,1
20231116,111900,60893190,420,420,420,420,2
20231116,111800,60892350,420,420,420,420,3
20231116,111700,60891090,420,420,420,420,1
20231116,111600,60890670,419,419,419,419,704
20231116,111500,60595694,417,417,417,417,0
20231116,111400,60595694,417,418,418,417,380
20231116,111300,60437233,420,419,420,419,745
20231116,111200,60125057,419,418,419,417,15001
20231116,111100,53869496,418,419,419,418,8400
20231116,111000,50358292,419,419,419,419,2285
20231116,110900,49400877,419,419,419,419,2915
20231116,110800,48179492,419,419,419,419,0
20231116,110700,48179492,419,419,419,419,1243
20231116,110600,47658675,422,422,422,422,0
20231116,110500,47658675,422,422,422,422,0
20231116,110400,47658675,422,422,422,422,0
20231116,110300,47658675,422,422,422,422,0
20231116,110200,47658675,422,419,422,419,19
20231116,110100,47650708,422,422,422,422,0
20231116,110000,47650708,422,420,422,420,4299
20231116,105900,45845126,422,422,422,422,0
20231116,105800,45845126,422,422,422,422,1001
20231116,105700,45422704,422,422,422,422,0
20231116,105600,45422704,422,421,422,421,6968
20231116,105500,42489175,420,421,421,420,30
20231116,105400,42476555,421,421,421,421,0
20231116,105300,42476555,421,421,421,421,1
20231116,105200,42476134,420,420,420,420,0
20231116,105100,42476134,420,420,420,420,0
20231116,105000,42476134,420,420,420,420,41
20231116,104900,42458914,420,420,420,420,117
20231116,104800,42409774,420,420,420,420,1
20231116,104700,42409354,419,419,419,419,6773
20231116,104600,39571467,420,420,420,420,2
20231116,104500,39570627,420,420,420,420,0
20231116,104400,39570627,420,420,420,420,1
20231116,104300,39570207,420,420,420,420,861
20231116,104200,39208587,421,421,421,420,36
20231116,104100,39193433,421,421,421,421,1020
20231116,104000,38764013,421,421,421,420,8720
20231116,103900,35101594,421,421,421,421,120
20231116,103800,35051074,421,422,422,421,2926
20231116,103700,33819209,422,423,423,422,2008
20231116,103600,32971812,423,423,423,423,265
20231116,103500,32859717,423,423,423,422,491
20231116,103400,32652031,423,423,423,422,737
20231116,103300,32340580,423,423,423,422,763
20231116,103200,32018061,423,423,423,423,10
20231116,103100,32013831,423,423,423,422,17
20231116,103000,32006647,423,423,423,423,2657
20231116,102900,30882736,423,423,423,423,8528
20231116,102800,27275392,422,422,422,422,6011
20231116,102700,24738750,422,421,422,421,150
20231116,102600,24675506,421,421,421,421,944
20231116,102500,24278082,422,422,422,422,20
20231116,102400,24269642,422,422,422,422,2121
20231116,102300,23374580,422,422,422,422,21
20231116,102200,23365718,422,422,422,422,1800
20231116,102100,22606118,422,422,422,422,4884
20231116,102000,20545070,422,421,422,421,1564
20231116,101900,19886125,421,420,421,420,19227
20231116,101800,11800778,420,420,420,420,5
20231116,101700,11798678,420,419,420,419,2801
20231116,101600,10624758,420,419,420,419,1467
20231116,101500,10010044,419,417,419,417,3980
20231116,101400,8346404,418,418,418,418,6983
20231116,101300,5427510,418,419,419,418,32
20231116,101200,5414133,418,419,420,418,4663
20231116,101100,3462835,420,420,420,420,5
20231116,101000,3460735,420,420,420,420,10
20231116,100900,3456535,420,419,420,419,1323
20231116,100800,2900876,420,420,420,420,5
20231116,100700,2898776,420,419,420,419,1003
20231116,100600,2478516,419,418,420,418,22
20231116,100500,2469317,418,420,420,418,99
20231116,100400,2427897,419,419,419,419,1
20231116,100300,2427478,419,418,419,418,1408
20231116,100200,1837536,419,419,419,419,1
20231116,100100,1837117,419,419,419,419,7
20231116,100000,1834184,418,418,418,418,4388