stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192000,210024907,426,426,426,426,5590
20231117,191900,210024907,426,426,426,426,0
20231117,191800,210024907,426,426,426,426,0
20231117,191700,210024907,426,426,426,426,0
20231117,191600,210024907,426,426,426,426,0
20231117,191500,210024907,426,426,426,426,0
20231117,191400,210024907,426,426,426,426,0
20231117,191300,210024907,426,426,426,426,0
20231117,191200,210024907,426,426,426,426,0
20231117,191100,210024907,426,426,426,426,0
20231117,191000,210024907,426,426,426,426,0
20231117,190900,210024907,426,426,426,426,0
20231117,190800,210024907,426,426,426,426,0
20231117,190700,210024907,426,426,426,426,0
20231117,190600,210024907,426,426,426,426,0
20231117,190500,210024907,426,426,426,426,0
20231117,190400,210024907,426,426,426,426,0
20231117,190300,210024907,426,426,426,426,0
20231117,190200,210024907,426,426,426,426,0
20231117,190100,210024907,426,426,426,426,0
20231117,190000,210024907,426,426,426,426,0
20231117,185900,210024907,426,426,426,426,0
20231117,185800,210024907,426,426,426,426,0
20231117,185700,210024907,426,426,426,426,0
20231117,185600,210024907,426,426,426,426,0
20231117,185500,210024907,426,426,426,426,0
20231117,185400,210024907,426,426,426,426,0
20231117,185300,210024907,426,426,426,426,0
20231117,185200,210024907,426,426,426,426,0
20231117,185100,210024907,426,426,426,426,0
20231117,185000,210024907,426,426,426,426,5590
20231117,184900,210024907,426,426,426,426,0
20231117,184800,210024907,426,426,426,426,0
20231117,184700,210024907,426,426,426,426,0
20231117,184600,210024907,426,426,426,426,0
20231117,184500,210024907,426,426,426,426,0
20231117,184400,210024907,426,426,426,426,0
20231117,184300,210024907,426,426,426,426,0
20231117,184200,210024907,426,426,426,426,0
20231117,184100,210024907,426,426,426,426,0
20231117,184000,210024907,426,426,426,426,0
20231117,183900,210024907,426,426,426,426,0
20231117,183800,210024907,426,426,426,426,0
20231117,183700,210024907,426,426,426,426,0
20231117,183600,210024907,426,426,426,426,0
20231117,183500,210024907,426,426,426,426,0
20231117,183400,210024907,426,426,426,426,0
20231117,183300,210024907,426,426,426,426,0
20231117,183200,210024907,426,426,426,426,0
20231117,183100,210024907,426,426,426,426,0
20231117,183000,210024907,426,426,426,426,0
20231117,182900,210024907,426,426,426,426,0
20231117,182800,210024907,426,426,426,426,0
20231117,182700,210024907,426,426,426,426,0
20231117,182600,210024907,426,426,426,426,0
20231117,182500,210024907,426,426,426,426,0
20231117,182400,210024907,426,426,426,426,0
20231117,182300,210024907,426,426,426,426,0
20231117,182200,210024907,426,426,426,426,0
20231117,182100,210024907,426,426,426,426,0
20231117,182000,210024907,426,426,426,426,5590
20231117,181900,210024907,426,426,426,426,0
20231117,181800,210024907,426,426,426,426,0
20231117,181700,210024907,426,426,426,426,0
20231117,181600,210024907,426,426,426,426,0
20231117,181500,210024907,426,426,426,426,0
20231117,181400,210024907,426,426,426,426,0
20231117,181300,210024907,426,426,426,426,0
20231117,181200,210024907,426,426,426,426,0
20231117,181100,210024907,426,426,426,426,0
20231117,181000,210024907,426,426,426,426,0
20231117,180900,210024907,426,426,426,426,0
20231117,180800,210024907,426,426,426,426,0
20231117,180700,210024907,426,426,426,426,0
20231117,180600,210024907,426,426,426,426,0
20231117,180500,210024907,426,426,426,426,0
20231117,180400,210024907,426,426,426,426,0
20231117,180300,210024907,426,426,426,426,0
20231117,180200,210024907,426,426,426,426,0
20231117,180100,210024907,426,426,426,426,0
20231117,180000,210024907,426,426,426,426,0
20231117,175900,210024907,426,426,426,426,0
20231117,175800,210024907,426,426,426,426,0
20231117,175700,210024907,426,426,426,426,0
20231117,175600,210024907,426,426,426,426,0
20231117,175500,210024907,426,426,426,426,0
20231117,175400,210024907,426,426,426,426,0
20231117,175300,210024907,426,426,426,426,0
20231117,175200,210024907,426,426,426,426,0
20231117,175100,210024907,426,426,426,426,0
20231117,175000,210024907,426,426,426,426,5590
20231117,174900,210024907,426,426,426,426,0
20231117,174800,210024907,426,426,426,426,0
20231117,174700,210024907,426,426,426,426,0
20231117,174600,210024907,426,426,426,426,0
20231117,174500,210024907,426,426,426,426,0
20231117,174400,210024907,426,426,426,426,0
20231117,174300,210024907,426,426,426,426,0
20231117,174200,210024907,426,426,426,426,0
20231117,174100,210024907,426,426,426,426,0
20231117,174000,210024907,426,426,426,426,0
20231117,173900,210024907,426,426,426,426,0
20231117,173800,210024907,426,426,426,426,0
20231117,173700,210024907,426,426,426,426,0
20231117,173600,210024907,426,426,426,426,0
20231117,173500,210024907,426,426,426,426,0
20231117,173400,210024907,426,426,426,426,0
20231117,173300,210024907,426,426,426,426,0
20231117,173200,210024907,426,426,426,426,0
20231117,173100,210024907,426,426,426,426,0
20231117,173000,210024907,426,426,426,426,0
20231117,172900,210024907,426,426,426,426,0
20231117,172800,210024907,426,426,426,426,0
20231117,172700,210024907,426,426,426,426,0
20231117,172600,210024907,426,426,426,426,0
20231117,172500,210024907,426,426,426,426,0
20231117,172400,210024907,426,426,426,426,0
20231117,172300,210024907,426,426,426,426,0
20231117,172200,210024907,426,426,426,426,0
20231117,172100,210024907,426,426,426,426,0
20231117,172000,210024907,426,426,426,426,5590
20231117,171900,210024907,426,426,426,426,0
20231117,171800,210024907,426,426,426,426,0
20231117,171700,210024907,426,426,426,426,0
20231117,171600,210024907,426,426,426,426,0
20231117,171500,210024907,426,426,426,426,0
20231117,171400,210024907,426,426,426,426,0
20231117,171300,210024907,426,426,426,426,0
20231117,171200,210024907,426,426,426,426,0
20231117,171100,210024907,426,426,426,426,0
20231117,171000,210024907,426,426,426,426,0
20231117,170900,210024907,426,426,426,426,0
20231117,170800,210024907,426,426,426,426,0
20231117,170700,210024907,426,426,426,426,0
20231117,170600,210024907,426,426,426,426,0
20231117,170500,210024907,426,426,426,426,0
20231117,170400,210024907,426,426,426,426,0
20231117,170300,210024907,426,426,426,426,0
20231117,170200,210024907,426,426,426,426,0
20231117,170100,210024907,426,426,426,426,0
20231117,170000,210024907,426,426,426,426,0
20231117,165900,210024907,426,426,426,426,0
20231117,165800,210024907,426,426,426,426,0
20231117,165700,210024907,426,426,426,426,0
20231117,165600,210024907,426,426,426,426,0
20231117,165500,210024907,426,426,426,426,0
20231117,165400,210024907,426,426,426,426,0
20231117,165300,210024907,426,426,426,426,0
20231117,165200,210024907,426,426,426,426,0
20231117,165100,210024907,426,426,426,426,0
20231117,165000,210024907,426,426,426,426,5590
20231117,164900,210024907,426,426,426,426,0
20231117,164800,210024907,426,426,426,426,0
20231117,164700,210024907,426,426,426,426,0
20231117,164600,210024907,426,426,426,426,0
20231117,164500,210024907,426,426,426,426,0
20231117,164400,210024907,426,426,426,426,0
20231117,164300,210024907,426,426,426,426,0
20231117,164200,210024907,426,426,426,426,0
20231117,164100,210024907,426,426,426,426,0
20231117,164000,210024907,426,426,426,426,0
20231117,163900,210024907,426,426,426,426,0
20231117,163800,210024907,426,426,426,426,0
20231117,163700,210024907,426,426,426,426,0
20231117,163600,210024907,426,426,426,426,0
20231117,163500,210024907,426,426,426,426,0
20231117,163400,210024907,426,426,426,426,0
20231117,163300,210024907,426,426,426,426,0
20231117,163200,210024907,426,426,426,426,0
20231117,163100,210024907,426,426,426,426,0
20231117,163000,210024907,426,426,426,426,0
20231117,162900,210024907,426,426,426,426,0
20231117,162800,210024907,426,426,426,426,0
20231117,162700,210024907,426,426,426,426,0
20231117,162600,210024907,426,426,426,426,0
20231117,162500,210024907,426,426,426,426,0
20231117,162400,210024907,426,426,426,426,0
20231117,162300,210024907,426,426,426,426,0
20231117,162200,210024907,426,426,426,426,0
20231117,162100,210024907,426,426,426,426,0
20231117,162000,210024907,426,426,426,426,5590
20231117,161900,210024907,426,426,426,426,0
20231117,161800,210024907,426,426,426,426,0
20231117,161700,210024907,426,426,426,426,0
20231117,161600,210024907,426,426,426,426,0
20231117,161500,210024907,426,426,426,426,0
20231117,161400,210024907,426,426,426,426,0
20231117,161300,210024907,426,426,426,426,0
20231117,161200,210024907,426,426,426,426,0
20231117,161100,210024907,426,426,426,426,0
20231117,161000,210024907,426,426,426,426,0
20231117,160900,210024907,426,426,426,426,0
20231117,160800,210024907,426,426,426,426,0
20231117,160700,210024907,426,426,426,426,0
20231117,160600,210024907,426,426,426,426,0
20231117,160500,210024907,426,426,426,426,0
20231117,160400,210024907,426,426,426,426,0
20231117,160300,210024907,426,426,426,426,0
20231117,160200,210024907,426,426,426,426,0
20231117,160100,210024907,426,426,426,426,0
20231117,160000,210024907,426,426,426,426,0
20231117,155900,210024907,426,426,426,426,0
20231117,155800,210024907,426,426,426,426,0
20231117,155700,210024907,426,426,426,426,0
20231117,155600,210024907,426,426,426,426,0
20231117,155500,210024907,426,426,426,426,0
20231117,155400,210024907,426,426,426,426,0
20231117,155300,210024907,426,426,426,426,0
20231117,155200,210024907,426,426,426,426,0
20231117,155100,210024907,426,426,426,426,0
20231117,155000,210024907,426,426,426,426,5590
20231117,154900,210024907,426,426,426,426,0
20231117,154800,210024907,426,426,426,426,0
20231117,154700,210024907,426,426,426,426,0
20231117,154600,210024907,426,426,426,426,0
20231117,154500,210024907,426,426,426,426,0
20231117,154400,210024907,426,426,426,426,0
20231117,154300,210024907,426,426,426,426,0
20231117,154200,210024907,426,426,426,426,0
20231117,154100,210024907,426,426,426,426,0
20231117,154000,210024907,426,426,426,426,0
20231117,153900,210024907,426,426,426,426,0
20231117,153800,210024907,426,426,426,426,0
20231117,153700,210024907,426,426,426,426,0
20231117,153600,210024907,426,426,426,426,0
20231117,153500,210024907,426,426,426,426,0
20231117,153400,210024907,426,426,426,426,0
20231117,153300,210024907,426,426,426,426,0
20231117,153200,210024907,426,426,426,426,0
20231117,153100,210024907,426,426,426,426,0
20231117,153000,210024907,426,426,426,426,5590
20231117,152900,207643567,421,421,421,421,0
20231117,152800,207643567,421,421,421,421,0
20231117,152700,207643567,421,421,421,421,0
20231117,152600,207643567,421,421,421,421,0
20231117,152500,207643567,421,421,421,421,0
20231117,152400,207643567,421,421,421,421,0
20231117,152300,207643567,421,421,421,421,0
20231117,152200,207643567,421,421,421,421,0
20231117,152100,207643567,421,421,421,421,0
20231117,152000,207643567,421,421,421,421,0
20231117,151900,207643567,421,423,423,421,110
20231117,151800,207597057,424,424,424,424,2500
20231117,151700,206537057,424,423,424,423,443
20231117,151600,206349667,424,423,424,423,11
20231117,151500,206345013,423,423,423,423,1000
20231117,151400,205922013,423,423,423,420,11338
20231117,151300,201127044,421,422,423,421,512
20231117,151200,200911488,423,423,423,423,3
20231117,151100,200910219,423,421,423,421,531
20231117,151000,200685626,423,423,423,423,1
20231117,150900,200685203,423,423,423,423,0
20231117,150800,200685203,423,422,423,422,20
20231117,150700,200676753,423,423,423,423,0
20231117,150600,200676753,423,423,423,423,200
20231117,150500,200592153,423,423,423,423,206
20231117,150400,200505015,423,423,423,423,0
20231117,150300,200505015,423,423,423,423,321
20231117,150200,200369232,423,423,423,423,0
20231117,150100,200369232,423,423,423,423,1
20231117,150000,200368809,421,423,423,420,4847
20231117,145900,198332805,423,423,423,423,0
20231117,145800,198332805,423,423,423,423,0
20231117,145700,198332805,423,420,423,420,8
20231117,145600,198329439,422,422,422,422,200
20231117,145500,198245039,422,422,422,422,0
20231117,145400,198245039,422,422,422,422,200
20231117,145300,198160639,422,422,422,422,2601
20231117,145200,197063017,420,421,421,420,5999
20231117,145100,194542438,421,421,421,421,0
20231117,145000,194542438,421,421,421,421,1
20231117,144900,194542017,420,420,420,420,1
20231117,144800,194541597,422,420,422,420,4
20231117,144700,194539915,422,422,422,422,1
20231117,144600,194539493,422,422,422,422,5
20231117,144500,194537383,421,421,421,421,1300
20231117,144400,193990083,420,420,420,420,0
20231117,144300,193990083,420,420,420,420,3296
20231117,144200,192605763,420,420,420,420,4450
20231117,144100,190736763,419,419,419,419,2
20231117,144000,190735925,419,419,419,419,2500
20231117,143900,189688425,420,420,420,420,2
20231117,143800,189687585,420,420,420,420,0
20231117,143700,189687585,420,419,420,419,2016
20231117,143600,188842865,419,419,419,419,1
20231117,143500,188842446,420,420,420,420,0
20231117,143400,188842446,420,420,420,420,0
20231117,143300,188842446,420,420,420,420,16
20231117,143200,188835726,420,420,420,420,0
20231117,143100,188835726,420,420,420,420,3
20231117,143000,188834466,420,420,420,420,30
20231117,142900,188821866,420,419,420,419,1501
20231117,142800,188192946,420,420,420,420,0
20231117,142700,188192946,420,420,420,420,0
20231117,142600,188192946,420,420,420,420,1
20231117,142500,188192526,419,419,419,419,250
20231117,142400,188087776,419,419,419,419,0
20231117,142300,188087776,419,419,419,419,0
20231117,142200,188087776,419,419,419,419,0
20231117,142100,188087776,419,419,419,419,0
20231117,142000,188087776,419,420,420,419,38
20231117,141900,188071817,420,420,420,420,0
20231117,141800,188071817,420,420,420,420,1
20231117,141700,188071397,419,419,419,419,5800
20231117,141600,185641197,420,420,420,420,0
20231117,141500,185641197,420,420,420,420,80
20231117,141400,185607597,419,419,419,419,0
20231117,141300,185607597,419,419,419,419,3397
20231117,141200,184184254,419,420,420,419,8854
20231117,141100,180467428,419,421,421,419,30902
20231117,141000,167509360,422,422,422,422,2000
20231117,140900,166665360,421,421,421,421,0
20231117,140800,166665360,421,421,421,421,0
20231117,140700,166665360,421,422,422,421,7
20231117,140600,166662412,421,421,421,421,1
20231117,140500,166661991,421,421,421,421,0
20231117,140400,166661991,421,421,421,421,202
20231117,140300,166576949,421,421,421,421,0
20231117,140200,166576949,421,421,421,421,10
20231117,140100,166572739,422,422,422,422,30
20231117,140000,166560079,422,422,422,422,0
20231117,135900,166560079,422,422,422,422,1
20231117,135800,166559657,422,422,422,422,6
20231117,135700,166557125,422,422,422,422,0
20231117,135600,166557125,422,422,422,422,0
20231117,135500,166557125,422,422,422,422,1
20231117,135400,166556703,420,422,422,420,200
20231117,135300,166472603,422,422,422,422,0
20231117,135200,166472603,422,422,422,422,0
20231117,135100,166472603,422,422,422,422,0
20231117,135000,166472603,422,422,422,422,0
20231117,134900,166472603,422,422,422,422,0
20231117,134800,166472603,422,422,422,422,0
20231117,134700,166472603,422,422,422,422,0
20231117,134600,166472603,422,422,422,422,10
20231117,134500,166468383,422,422,422,422,0
20231117,134400,166468383,422,422,422,422,0
20231117,134300,166468383,422,422,422,422,0
20231117,134200,166468383,422,422,422,422,0
20231117,134100,166468383,422,422,422,422,0
20231117,134000,166468383,422,422,422,422,0
20231117,133900,166468383,422,422,422,422,0
20231117,133800,166468383,422,422,422,422,1
20231117,133700,166467961,422,422,422,422,0
20231117,133600,166467961,422,422,422,422,0
20231117,133500,166467961,422,422,422,422,0
20231117,133400,166467961,422,422,422,422,1
20231117,133300,166467539,422,422,422,422,0
20231117,133200,166467539,422,422,422,422,0
20231117,133100,166467539,422,421,422,420,3011
20231117,133000,165201907,421,421,421,421,0
20231117,132900,165201907,421,421,421,421,2
20231117,132800,165201065,419,419,419,419,0
20231117,132700,165201065,419,421,421,419,2002
20231117,132600,164360225,421,420,421,419,920
20231117,132500,163974633,420,420,420,420,1
20231117,132400,163974213,421,421,421,421,2
20231117,132300,163973371,422,421,422,419,1001
20231117,132200,163551681,421,421,421,421,121
20231117,132100,163500740,421,420,421,420,222
20231117,132000,163407499,421,421,421,421,4
20231117,131900,163405815,420,420,420,420,1
20231117,131800,163405395,420,420,420,420,1
20231117,131700,163404975,421,421,421,421,11
20231117,131600,163400344,421,420,421,420,35
20231117,131500,163385642,421,421,421,421,1
20231117,131400,163385221,420,421,421,420,231
20231117,131300,163287971,421,421,421,421,0
20231117,131200,163287971,421,420,421,420,3
20231117,131100,163286710,421,420,421,420,2
20231117,131000,163285869,420,420,420,420,402
20231117,130900,163117029,419,419,419,419,1916
20231117,130800,162314225,419,419,419,419,18084
20231117,130700,154737029,419,419,419,419,1
20231117,130600,154736610,420,419,420,419,239
20231117,130500,154636468,419,420,420,419,3362
20231117,130400,153227690,420,420,420,420,291
20231117,130300,153105470,420,420,420,420,8
20231117,130200,153102110,419,421,422,419,10201
20231117,130100,148827362,422,422,422,422,0
20231117,130000,148827362,422,422,422,422,0
20231117,125900,148827362,422,422,422,422,1
20231117,125800,148826940,422,422,422,422,238
20231117,125700,148726504,422,421,422,420,8041
20231117,125600,145349246,421,421,421,421,1
20231117,125500,145348825,421,421,421,421,1
20231117,125400,145348404,421,422,422,421,2818
20231117,125300,144162009,422,422,422,422,2
20231117,125200,144161165,422,422,422,422,0
20231117,125100,144161165,422,422,422,422,0
20231117,125000,144161165,422,422,422,422,0
20231117,124900,144161165,422,422,422,422,0
20231117,124800,144161165,422,422,422,422,5
20231117,124700,144159055,420,420,420,420,0
20231117,124600,144159055,420,420,420,420,0
20231117,124500,144159055,420,420,420,420,0
20231117,124400,144159055,420,421,421,420,509
20231117,124300,143944773,422,422,422,422,262
20231117,124200,143834209,422,422,422,422,225
20231117,124100,143739259,422,422,422,422,0
20231117,124000,143739259,422,422,422,422,15
20231117,123900,143732929,422,422,422,422,0
20231117,123800,143732929,422,422,422,422,120
20231117,123700,143682289,422,422,422,422,20
20231117,123600,143673849,422,422,422,422,0
20231117,123500,143673849,422,422,422,422,9
20231117,123400,143670051,420,420,420,420,3235
20231117,123300,142311351,420,420,420,420,2418
20231117,123200,141295791,420,420,420,420,16
20231117,123100,141289071,420,420,420,420,15
20231117,123000,141282771,420,420,420,420,5
20231117,122900,141280671,419,419,419,419,0
20231117,122800,141280671,419,420,420,419,305
20231117,122700,141152871,420,420,420,420,2415
20231117,122600,140138571,420,420,420,420,0
20231117,122500,140138571,420,420,420,420,1071
20231117,122400,139688751,420,420,420,420,120
20231117,122300,139638351,420,420,420,420,0
20231117,122200,139638351,420,420,420,420,40
20231117,122100,139621551,420,420,420,420,8
20231117,122000,139618191,420,420,420,420,0
20231117,121900,139618191,420,420,420,420,0
20231117,121800,139618191,420,420,420,420,5
20231117,121700,139616091,419,419,419,419,0
20231117,121600,139616091,419,419,419,419,0
20231117,121500,139616091,419,419,419,419,0
20231117,121400,139616091,419,420,420,419,1100
20231117,121300,139154191,420,420,420,420,1100
20231117,121200,138692191,420,421,421,420,15
20231117,121100,138685881,421,421,421,421,100
20231117,121000,138643781,421,421,421,420,2309
20231117,120900,137673801,420,420,420,420,1
20231117,120800,137673381,421,421,421,421,1000
20231117,120700,137252381,421,421,421,421,11
20231117,120600,137247750,421,420,421,420,117
20231117,120500,137198609,420,420,420,420,1207
20231117,120400,136691669,421,420,421,420,1005
20231117,120300,136269564,420,420,420,420,3725
20231117,120200,134705064,422,422,422,422,600
20231117,120100,134451864,422,422,422,422,0
20231117,120000,134451864,422,422,422,422,0
20231117,115900,134451864,422,422,422,422,400
20231117,115800,134283064,422,422,422,422,0
20231117,115700,134283064,422,420,422,420,63
20231117,115600,134256566,422,422,422,422,0
20231117,115500,134256566,422,422,422,422,700
20231117,115400,133961166,422,422,422,422,650
20231117,115300,133686866,422,422,422,422,0
20231117,115200,133686866,422,422,422,422,0
20231117,115100,133686866,422,422,422,422,2
20231117,115000,133686022,418,420,420,418,20000
20231117,114900,125314849,422,420,422,420,2007
20231117,114800,124471895,422,422,422,422,0
20231117,114700,124471895,422,422,422,422,300
20231117,114600,124345295,422,422,422,422,2
20231117,114500,124344451,420,420,420,420,2
20231117,114400,124343611,422,422,422,422,1001
20231117,114300,123921189,420,421,421,420,8000
20231117,114200,120559942,421,423,423,421,1002
20231117,114100,120136100,423,423,423,423,2
20231117,114000,120135254,421,423,423,421,44
20231117,113900,120116644,423,423,423,421,2703
20231117,113800,118975977,423,422,423,420,862
20231117,113700,118611355,420,420,420,420,1
20231117,113600,118610935,422,422,422,422,0
20231117,113500,118610935,422,422,422,422,1
20231117,113400,118610513,420,421,421,420,201
20231117,113300,118526088,422,423,423,422,1002
20231117,113200,118102243,420,420,420,420,0
20231117,113100,118102243,420,420,420,420,0
20231117,113000,118102243,420,420,420,420,0
20231117,112900,118102243,420,420,420,420,0
20231117,112800,118102243,420,420,420,420,1
20231117,112700,118101823,420,420,420,420,5
20231117,112600,118099723,420,420,420,420,1
20231117,112500,118099303,423,423,423,423,0
20231117,112400,118099303,423,423,423,423,0
20231117,112300,118099303,423,423,423,423,0
20231117,112200,118099303,423,423,423,423,0
20231117,112100,118099303,423,423,423,423,0
20231117,112000,118099303,423,423,423,423,0
20231117,111900,118099303,423,423,423,423,0
20231117,111800,118099303,423,422,423,422,24
20231117,111700,118089152,423,423,423,423,0
20231117,111600,118089152,423,423,423,423,0
20231117,111500,118089152,423,423,423,423,0
20231117,111400,118089152,423,423,423,423,30
20231117,111300,118076462,423,423,423,423,0
20231117,111200,118076462,423,423,423,423,30
20231117,111100,118063772,423,423,423,423,0
20231117,111000,118063772,423,423,423,423,1
20231117,110900,118063349,423,423,423,423,0
20231117,110800,118063349,423,423,423,423,0
20231117,110700,118063349,423,420,423,420,101
20231117,110600,118020926,420,420,420,420,230
20231117,110500,117924326,421,421,421,421,201
20231117,110400,117839705,421,421,421,420,5805
20231117,110300,115400300,421,421,421,421,1010
20231117,110200,114975090,421,421,421,421,0
20231117,110100,114975090,421,421,421,421,0
20231117,110000,114975090,421,421,421,421,0
20231117,105900,114975090,421,421,421,421,0
20231117,105800,114975090,421,421,421,421,12
20231117,105700,114970038,421,421,422,421,9174
20231117,105600,111107664,423,423,423,423,5
20231117,105500,111105549,422,422,422,422,30
20231117,105400,111092889,421,421,421,421,5000
20231117,105300,108987889,422,422,422,422,1
20231117,105200,108987467,422,423,423,422,302
20231117,105100,108860022,423,423,423,423,1
20231117,105000,108859599,422,422,422,422,0
20231117,104900,108859599,422,422,422,422,0
20231117,104800,108859599,422,422,422,422,0
20231117,104700,108859599,422,422,422,422,290
20231117,104600,108737219,422,422,422,422,796
20231117,104500,108401307,422,422,422,422,212
20231117,104400,108311843,423,423,423,423,0
20231117,104300,108311843,423,423,423,423,100
20231117,104200,108269543,422,422,422,422,1327
20231117,104100,107709549,421,421,421,421,0
20231117,104000,107709549,421,421,421,421,7125
20231117,103900,104709924,420,421,421,420,1105
20231117,103800,104245719,421,420,421,420,34035
20231117,103700,89950976,420,420,420,420,5884
20231117,103600,87479696,421,421,421,421,0
20231117,103500,87479696,421,421,421,421,10
20231117,103400,87475486,421,421,421,420,24286
20231117,103300,77272990,422,422,422,422,21
20231117,103200,77264128,422,422,422,422,1
20231117,103100,77263706,421,421,421,421,22110
20231117,103000,67955396,422,422,422,422,101
20231117,102900,67912774,422,422,422,422,0
20231117,102800,67912774,422,422,422,422,0
20231117,102700,67912774,422,422,422,422,1
20231117,102600,67912352,421,421,421,421,13384
20231117,102500,62277688,423,422,423,421,2049
20231117,102400,61414005,421,421,421,421,0
20231117,102300,61414005,421,421,421,421,1423
20231117,102200,60814922,422,422,422,422,9130
20231117,102100,56962062,423,423,423,423,0
20231117,102000,56962062,423,423,423,423,3
20231117,101900,56960793,423,422,423,422,156
20231117,101800,56894825,421,421,421,421,0
20231117,101700,56894825,421,421,421,421,1002
20231117,101600,56472983,421,421,421,421,0
20231117,101500,56472983,421,421,421,421,0
20231117,101400,56472983,421,421,421,421,0
20231117,101300,56472983,421,421,421,421,0
20231117,101200,56472983,421,421,421,421,0
20231117,101100,56472983,421,421,421,421,500
20231117,101000,56262483,421,422,422,421,11016
20231117,100900,51624746,422,422,422,422,90
20231117,100800,51586766,422,422,422,422,110
20231117,100700,51540346,422,422,422,422,130
20231117,100600,51485486,422,422,422,422,11
20231117,100500,51480844,422,422,422,422,105
20231117,100400,51436534,422,422,422,422,0
20231117,100300,51436534,422,422,422,422,56
20231117,100200,51412902,422,422,422,422,4
20231117,100100,51411214,422,422,422,422,3
20231117,100000,51409948,421,422,422,421,240
20231117,095900,51308808,422,422,422,422,175
20231117,095800,51234958,421,421,421,421,0
20231117,095700,51234958,421,421,421,421,12345
20231117,095600,46037713,420,421,421,420,300
20231117,095500,45911513,421,421,421,421,100
20231117,095400,45869413,421,421,421,421,18
20231117,095300,45861835,420,420,420,420,12
20231117,095200,45856795,421,421,421,421,0
20231117,095100,45856795,421,421,421,421,16
20231117,095000,45850059,421,421,421,421,0
20231117,094900,45850059,421,421,421,421,1030
20231117,094800,45416429,421,421,421,421,300
20231117,094700,45290129,421,421,421,421,100
20231117,094600,45248029,421,421,421,421,0
20231117,094500,45248029,421,420,421,420,382
20231117,094400,45087488,421,421,421,421,0
20231117,094300,45087488,421,421,421,421,1000
20231117,094200,44666488,421,421,421,421,300
20231117,094100,44540188,421,421,421,420,3575
20231117,094000,43038661,422,422,422,420,376
20231117,093900,42880699,420,421,421,420,2000
20231117,093800,42040552,423,421,423,421,555
20231117,093700,41806895,423,423,423,421,301
20231117,093600,41680170,421,423,423,421,526
20231117,093500,41458722,422,423,423,421,3803
20231117,093400,39855599,423,423,423,422,41
20231117,093300,39838276,423,423,423,423,61
20231117,093200,39812473,422,423,423,422,478
20231117,093100,39610755,423,421,423,421,5795
20231117,093000,37161430,421,421,421,421,21
20231117,092900,37152589,420,421,421,420,2010
20231117,092800,36308387,421,422,422,420,11871
20231117,092700,31310807,423,423,423,422,4156
20231117,092600,29556873,423,423,423,423,16
20231117,092500,29550105,423,423,423,422,733
20231117,092400,29240146,424,424,424,424,0
20231117,092300,29240146,424,423,424,423,1142
20231117,092200,28757079,424,424,424,424,775
20231117,092100,28428479,425,424,425,424,51
20231117,092000,28406854,425,424,425,424,2201
20231117,091900,27473629,426,426,426,424,228
20231117,091800,27376505,426,426,426,426,120
20231117,091700,27325385,426,425,426,424,9717
20231117,091600,23195676,425,425,425,425,338
20231117,091500,23052026,425,424,425,424,14
20231117,091400,23046080,424,424,427,424,5379
20231117,091300,20759104,424,424,424,423,812
20231117,091200,20414925,423,423,423,423,1
20231117,091100,20414502,423,423,423,423,3045
20231117,091000,19126467,422,421,423,421,2457
20231117,090900,18091829,422,421,422,421,3507
20231117,090800,16615375,423,422,423,421,147
20231117,090700,16553434,424,424,424,421,1322
20231117,090600,15996752,424,423,424,423,2051
20231117,090500,15129178,424,424,424,424,3
20231117,090400,15127906,424,426,426,422,8330
20231117,090300,11604330,426,426,426,426,1
20231117,090200,11603904,426,426,426,426,2
20231117,090100,11603052,426,427,427,425,6143
20231117,090000,8985890,430,428,430,428,20984