stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191400,150029212,423,423,423,423,2903
20231122,191300,150029212,423,423,423,423,0
20231122,191200,150029212,423,423,423,423,0
20231122,191100,150029212,423,423,423,423,0
20231122,191000,150029212,423,423,423,423,0
20231122,190900,150029212,423,423,423,423,0
20231122,190800,150029212,423,423,423,423,0
20231122,190700,150029212,423,423,423,423,0
20231122,190600,150029212,423,423,423,423,0
20231122,190500,150029212,423,423,423,423,0
20231122,190400,150029212,423,423,423,423,0
20231122,190300,150029212,423,423,423,423,0
20231122,190200,150029212,423,423,423,423,0
20231122,190100,150029212,423,423,423,423,0
20231122,190000,150029212,423,423,423,423,0
20231122,185900,150029212,423,423,423,423,0
20231122,185800,150029212,423,423,423,423,0
20231122,185700,150029212,423,423,423,423,0
20231122,185600,150029212,423,423,423,423,0
20231122,185500,150029212,423,423,423,423,0
20231122,185400,150029212,423,423,423,423,0
20231122,185300,150029212,423,423,423,423,0
20231122,185200,150029212,423,423,423,423,0
20231122,185100,150029212,423,423,423,423,0
20231122,185000,150029212,423,423,423,423,0
20231122,184900,150029212,423,423,423,423,0
20231122,184800,150029212,423,423,423,423,0
20231122,184700,150029212,423,423,423,423,0
20231122,184600,150029212,423,423,423,423,0
20231122,184500,150029212,423,423,423,423,0
20231122,184400,150029212,423,423,423,423,2903
20231122,184300,150029212,423,423,423,423,0
20231122,184200,150029212,423,423,423,423,0
20231122,184100,150029212,423,423,423,423,0
20231122,184000,150029212,423,423,423,423,0
20231122,183900,150029212,423,423,423,423,0
20231122,183800,150029212,423,423,423,423,0
20231122,183700,150029212,423,423,423,423,0
20231122,183600,150029212,423,423,423,423,0
20231122,183500,150029212,423,423,423,423,0
20231122,183400,150029212,423,423,423,423,0
20231122,183300,150029212,423,423,423,423,0
20231122,183200,150029212,423,423,423,423,0
20231122,183100,150029212,423,423,423,423,0
20231122,183000,150029212,423,423,423,423,0
20231122,182900,150029212,423,423,423,423,0
20231122,182800,150029212,423,423,423,423,0
20231122,182700,150029212,423,423,423,423,0
20231122,182600,150029212,423,423,423,423,0
20231122,182500,150029212,423,423,423,423,0
20231122,182400,150029212,423,423,423,423,0
20231122,182300,150029212,423,423,423,423,0
20231122,182200,150029212,423,423,423,423,0
20231122,182100,150029212,423,423,423,423,0
20231122,182000,150029212,423,423,423,423,0
20231122,181900,150029212,423,423,423,423,0
20231122,181800,150029212,423,423,423,423,0
20231122,181700,150029212,423,423,423,423,0
20231122,181600,150029212,423,423,423,423,0
20231122,181500,150029212,423,423,423,423,0
20231122,181400,150029212,423,423,423,423,2903
20231122,181300,150029212,423,423,423,423,0
20231122,181200,150029212,423,423,423,423,0
20231122,181100,150029212,423,423,423,423,0
20231122,181000,150029212,423,423,423,423,0
20231122,180900,150029212,423,423,423,423,0
20231122,180800,150029212,423,423,423,423,0
20231122,180700,150029212,423,423,423,423,0
20231122,180600,150029212,423,423,423,423,0
20231122,180500,150029212,423,423,423,423,0
20231122,180400,150029212,423,423,423,423,0
20231122,180300,150029212,423,423,423,423,0
20231122,180200,150029212,423,423,423,423,0
20231122,180100,150029212,423,423,423,423,0
20231122,180000,150029212,423,423,423,423,0
20231122,175900,150029212,423,423,423,423,0
20231122,175800,150029212,423,423,423,423,0
20231122,175700,150029212,423,423,423,423,0
20231122,175600,150029212,423,423,423,423,0
20231122,175500,150029212,423,423,423,423,0
20231122,175400,150029212,423,423,423,423,0
20231122,175300,150029212,423,423,423,423,0
20231122,175200,150029212,423,423,423,423,0
20231122,175100,150029212,423,423,423,423,0
20231122,175000,150029212,423,423,423,423,0
20231122,174900,150029212,423,423,423,423,0
20231122,174800,150029212,423,423,423,423,0
20231122,174700,150029212,423,423,423,423,0
20231122,174600,150029212,423,423,423,423,0
20231122,174500,150029212,423,423,423,423,0
20231122,174400,150029212,423,423,423,423,2903
20231122,174300,150029212,423,423,423,423,0
20231122,174200,150029212,423,423,423,423,0
20231122,174100,150029212,423,423,423,423,0
20231122,174000,150029212,423,423,423,423,0
20231122,173900,150029212,423,423,423,423,0
20231122,173800,150029212,423,423,423,423,0
20231122,173700,150029212,423,423,423,423,0
20231122,173600,150029212,423,423,423,423,0
20231122,173500,150029212,423,423,423,423,0
20231122,173400,150029212,423,423,423,423,0
20231122,173300,150029212,423,423,423,423,0
20231122,173200,150029212,423,423,423,423,0
20231122,173100,150029212,423,423,423,423,0
20231122,173000,150029212,423,423,423,423,0
20231122,172900,150029212,423,423,423,423,0
20231122,172800,150029212,423,423,423,423,0
20231122,172700,150029212,423,423,423,423,0
20231122,172600,150029212,423,423,423,423,0
20231122,172500,150029212,423,423,423,423,0
20231122,172400,150029212,423,423,423,423,0
20231122,172300,150029212,423,423,423,423,0
20231122,172200,150029212,423,423,423,423,0
20231122,172100,150029212,423,423,423,423,0
20231122,172000,150029212,423,423,423,423,0
20231122,171900,150029212,423,423,423,423,0
20231122,171800,150029212,423,423,423,423,0
20231122,171700,150029212,423,423,423,423,0
20231122,171600,150029212,423,423,423,423,0
20231122,171500,150029212,423,423,423,423,0
20231122,171400,150029212,423,423,423,423,2903
20231122,171300,150029212,423,423,423,423,0
20231122,171200,150029212,423,423,423,423,0
20231122,171100,150029212,423,423,423,423,0
20231122,171000,150029212,423,423,423,423,0
20231122,170900,150029212,423,423,423,423,0
20231122,170800,150029212,423,423,423,423,0
20231122,170700,150029212,423,423,423,423,0
20231122,170600,150029212,423,423,423,423,0
20231122,170500,150029212,423,423,423,423,0
20231122,170400,150029212,423,423,423,423,0
20231122,170300,150029212,423,423,423,423,0
20231122,170200,150029212,423,423,423,423,0
20231122,170100,150029212,423,423,423,423,0
20231122,170000,150029212,423,423,423,423,0
20231122,165900,150029212,423,423,423,423,0
20231122,165800,150029212,423,423,423,423,0
20231122,165700,150029212,423,423,423,423,0
20231122,165600,150029212,423,423,423,423,0
20231122,165500,150029212,423,423,423,423,0
20231122,165400,150029212,423,423,423,423,0
20231122,165300,150029212,423,423,423,423,0
20231122,165200,150029212,423,423,423,423,0
20231122,165100,150029212,423,423,423,423,0
20231122,165000,150029212,423,423,423,423,0
20231122,164900,150029212,423,423,423,423,0
20231122,164800,150029212,423,423,423,423,0
20231122,164700,150029212,423,423,423,423,0
20231122,164600,150029212,423,423,423,423,0
20231122,164500,150029212,423,423,423,423,0
20231122,164400,150029212,423,423,423,423,2903
20231122,164300,150029212,423,423,423,423,0
20231122,164200,150029212,423,423,423,423,0
20231122,164100,150029212,423,423,423,423,0
20231122,164000,150029212,423,423,423,423,0
20231122,163900,150029212,423,423,423,423,0
20231122,163800,150029212,423,423,423,423,0
20231122,163700,150029212,423,423,423,423,0
20231122,163600,150029212,423,423,423,423,0
20231122,163500,150029212,423,423,423,423,0
20231122,163400,150029212,423,423,423,423,0
20231122,163300,150029212,423,423,423,423,0
20231122,163200,150029212,423,423,423,423,0
20231122,163100,150029212,423,423,423,423,0
20231122,163000,150029212,423,423,423,423,0
20231122,162900,150029212,423,423,423,423,0
20231122,162800,150029212,423,423,423,423,0
20231122,162700,150029212,423,423,423,423,0
20231122,162600,150029212,423,423,423,423,0
20231122,162500,150029212,423,423,423,423,0
20231122,162400,150029212,423,423,423,423,0
20231122,162300,150029212,423,423,423,423,0
20231122,162200,150029212,423,423,423,423,0
20231122,162100,150029212,423,423,423,423,0
20231122,162000,150029212,423,423,423,423,0
20231122,161900,150029212,423,423,423,423,0
20231122,161800,150029212,423,423,423,423,0
20231122,161700,150029212,423,423,423,423,0
20231122,161600,150029212,423,423,423,423,0
20231122,161500,150029212,423,423,423,423,0
20231122,161400,150029212,423,423,423,423,2903
20231122,161300,150029212,423,423,423,423,0
20231122,161200,150029212,423,423,423,423,0
20231122,161100,150029212,423,423,423,423,0
20231122,161000,150029212,423,423,423,423,0
20231122,160900,150029212,423,423,423,423,0
20231122,160800,150029212,423,423,423,423,0
20231122,160700,150029212,423,423,423,423,0
20231122,160600,150029212,423,423,423,423,0
20231122,160500,150029212,423,423,423,423,0
20231122,160400,150029212,423,423,423,423,0
20231122,160300,150029212,423,423,423,423,0
20231122,160200,150029212,423,423,423,423,0
20231122,160100,150029212,423,423,423,423,0
20231122,160000,150029212,423,423,423,423,0
20231122,155900,150029212,423,423,423,423,0
20231122,155800,150029212,423,423,423,423,0
20231122,155700,150029212,423,423,423,423,0
20231122,155600,150029212,423,423,423,423,0
20231122,155500,150029212,423,423,423,423,0
20231122,155400,150029212,423,423,423,423,0
20231122,155300,150029212,423,423,423,423,0
20231122,155200,150029212,423,423,423,423,0
20231122,155100,150029212,423,423,423,423,0
20231122,155000,150029212,423,423,423,423,0
20231122,154900,150029212,423,423,423,423,0
20231122,154800,150029212,423,423,423,423,0
20231122,154700,150029212,423,423,423,423,0
20231122,154600,150029212,423,423,423,423,0
20231122,154500,150029212,423,423,423,423,0
20231122,154400,150029212,423,423,423,423,2903
20231122,154300,150029212,423,423,423,423,0
20231122,154200,150029212,423,423,423,423,0
20231122,154100,150029212,423,423,423,423,0
20231122,154000,150029212,423,423,423,423,0
20231122,153900,150029212,423,423,423,423,0
20231122,153800,150029212,423,423,423,423,0
20231122,153700,150029212,423,423,423,423,0
20231122,153600,150029212,423,423,423,423,0
20231122,153500,150029212,423,423,423,423,0
20231122,153400,150029212,423,423,423,423,0
20231122,153300,150029212,423,423,423,423,0
20231122,153200,150029212,423,423,423,423,0
20231122,153100,150029212,423,423,423,423,0
20231122,153000,150029212,423,423,423,423,2903
20231122,152900,148801243,423,423,423,423,0
20231122,152800,148801243,423,423,423,423,0
20231122,152700,148801243,423,423,423,423,0
20231122,152600,148801243,423,423,423,423,0
20231122,152500,148801243,423,423,423,423,0
20231122,152400,148801243,423,423,423,423,0
20231122,152300,148801243,423,423,423,423,0
20231122,152200,148801243,423,423,423,423,0
20231122,152100,148801243,423,423,423,423,0
20231122,152000,148801243,423,423,423,423,0
20231122,151900,148801243,423,422,423,422,1959
20231122,151800,147974526,423,423,423,423,0
20231122,151700,147974526,423,423,423,423,0
20231122,151600,147974526,423,423,423,422,8
20231122,151500,147971148,422,422,422,422,4
20231122,151400,147969460,422,422,422,422,1
20231122,151300,147969038,422,422,422,422,12
20231122,151200,147963974,422,421,422,421,4650
20231122,151100,146002974,422,420,422,420,1719
20231122,151000,145280992,421,421,421,421,45
20231122,150900,145262047,422,422,422,422,0
20231122,150800,145262047,422,422,422,422,500
20231122,150700,145051047,422,422,422,422,0
20231122,150600,145051047,422,422,422,422,0
20231122,150500,145051047,422,422,422,422,15
20231122,150400,145044717,421,421,421,421,0
20231122,150300,145044717,421,421,421,421,627
20231122,150200,144780750,421,421,421,421,500
20231122,150100,144570250,421,421,421,421,600
20231122,150000,144317650,422,422,422,422,4
20231122,145900,144315962,421,421,421,421,0
20231122,145800,144315962,421,421,421,421,0
20231122,145700,144315962,421,421,421,421,23
20231122,145600,144306279,421,421,421,421,4564
20231122,145500,142384835,422,422,422,422,665
20231122,145400,142104205,422,422,422,422,0
20231122,145300,142104205,422,421,422,421,3673
20231122,145200,140557871,422,421,422,421,3172
20231122,145100,139222458,422,422,422,422,1000
20231122,145000,138800458,422,422,422,422,100
20231122,144900,138758258,421,421,421,421,0
20231122,144800,138758258,421,422,422,421,2
20231122,144700,138757415,422,422,422,422,0
20231122,144600,138757415,422,422,422,422,100
20231122,144500,138715215,422,422,423,422,20
20231122,144400,138706774,423,423,423,423,0
20231122,144300,138706774,423,423,423,423,1000
20231122,144200,138283774,422,421,423,421,5
20231122,144100,138281666,421,421,421,421,0
20231122,144000,138281666,421,423,423,421,6731
20231122,143900,135440867,423,423,423,423,2
20231122,143800,135440021,424,424,424,424,0
20231122,143700,135440021,424,424,424,424,0
20231122,143600,135440021,424,424,424,424,0
20231122,143500,135440021,424,423,424,423,149
20231122,143400,135376893,424,424,424,424,222
20231122,143300,135282765,423,423,423,423,100
20231122,143200,135240465,424,424,424,424,0
20231122,143100,135240465,424,423,424,423,501
20231122,143000,135028541,423,423,423,423,0
20231122,142900,135028541,423,423,423,423,0
20231122,142800,135028541,423,423,423,423,0
20231122,142700,135028541,423,423,423,423,0
20231122,142600,135028541,423,423,423,423,0
20231122,142500,135028541,423,423,423,423,2422
20231122,142400,134004035,423,423,423,423,448
20231122,142300,133814531,422,423,423,422,523
20231122,142200,133593824,422,423,423,422,780
20231122,142100,133264654,424,424,424,424,1
20231122,142000,133264230,424,422,424,422,5220
20231122,141900,131061388,422,423,423,422,1230
20231122,141800,130541328,424,424,424,424,94
20231122,141700,130501472,424,423,424,423,8
20231122,141600,130498081,424,424,424,424,0
20231122,141500,130498081,424,424,424,424,0
20231122,141400,130498081,424,423,424,423,1919
20231122,141300,129686343,422,422,422,422,1000
20231122,141200,129264343,422,423,423,422,1001
20231122,141100,128841320,424,424,424,424,5000
20231122,141000,126721320,423,423,423,423,12916
20231122,140900,121257852,423,423,423,423,0
20231122,140800,121257852,423,423,423,423,0
20231122,140700,121257852,423,421,423,421,18150
20231122,140600,113616402,423,423,423,423,4
20231122,140500,113614710,423,423,423,421,10013
20231122,140400,109398211,421,422,422,421,25979
20231122,140300,98435376,422,422,422,422,24
20231122,140200,98425248,423,422,423,422,4956
20231122,140100,96333815,423,423,423,423,146
20231122,140000,96272057,424,424,424,424,0
20231122,135900,96272057,424,424,424,424,10
20231122,135800,96267817,424,424,424,424,0
20231122,135700,96267817,424,424,424,424,1
20231122,135600,96267393,423,424,424,423,2645
20231122,135500,95148481,424,424,424,424,0
20231122,135400,95148481,424,424,424,424,0
20231122,135300,95148481,424,424,424,424,147
20231122,135200,95086153,424,424,424,424,11
20231122,135100,95081489,423,423,423,423,0
20231122,135000,95081489,423,423,423,423,0
20231122,134900,95081489,423,423,423,423,295
20231122,134800,94956704,423,423,423,423,5
20231122,134700,94954589,423,423,423,422,7
20231122,134600,94951629,423,423,423,423,2
20231122,134500,94950783,421,423,423,421,26001
20231122,134400,83952362,422,422,422,422,1
20231122,134300,83951940,421,421,421,421,1
20231122,134200,83951519,423,423,423,423,0
20231122,134100,83951519,423,423,423,423,1
20231122,134000,83951096,421,421,421,421,1070
20231122,133900,83500626,423,423,423,423,0
20231122,133800,83500626,423,423,423,423,0
20231122,133700,83500626,423,423,423,423,0
20231122,133600,83500626,423,423,423,423,0
20231122,133500,83500626,423,423,423,423,3
20231122,133400,83499357,423,423,423,423,5
20231122,133300,83497242,423,423,423,423,0
20231122,133200,83497242,423,423,423,423,19
20231122,133100,83489205,423,423,423,421,9721
20231122,133000,79396628,423,423,423,423,1
20231122,132900,79396205,423,423,423,423,10
20231122,132800,79391975,423,423,423,423,5
20231122,132700,79389860,423,421,423,421,31
20231122,132600,79376807,421,422,422,421,1882
20231122,132500,78583411,423,423,423,423,0
20231122,132400,78583411,423,423,423,423,0
20231122,132300,78583411,423,423,423,423,100
20231122,132200,78541111,423,423,423,423,1
20231122,132100,78540688,422,423,423,422,997
20231122,132000,78119953,422,422,422,422,51
20231122,131900,78098431,423,423,423,423,0
20231122,131800,78098431,423,423,423,423,22
20231122,131700,78089125,423,423,423,423,0
20231122,131600,78089125,423,423,423,423,300
20231122,131500,77962225,423,421,423,421,402
20231122,131400,77792981,423,423,423,423,1
20231122,131300,77792558,421,423,423,421,101
20231122,131200,77750035,421,421,421,421,1
20231122,131100,77749614,422,422,422,422,100
20231122,131000,77707414,422,422,422,422,5
20231122,130900,77705304,421,421,421,421,0
20231122,130800,77705304,421,422,422,421,71
20231122,130700,77675412,421,421,421,421,3020
20231122,130600,76403992,422,422,422,422,0
20231122,130500,76403992,422,422,422,422,0
20231122,130400,76403992,422,422,422,422,0
20231122,130300,76403992,422,422,422,422,1000
20231122,130200,75981992,422,423,423,422,1196
20231122,130100,75477074,423,423,423,423,501
20231122,130000,75265151,423,423,423,423,59
20231122,125900,75240194,423,423,423,423,100
20231122,125800,75197894,423,423,423,423,0
20231122,125700,75197894,423,423,423,423,1000
20231122,125600,74774894,423,423,423,423,0
20231122,125500,74774894,423,423,423,423,0
20231122,125400,74774894,423,423,423,423,0
20231122,125300,74774894,423,423,423,423,20
20231122,125200,74766434,423,423,423,423,0
20231122,125100,74766434,423,423,423,423,0
20231122,125000,74766434,423,423,423,423,1
20231122,124900,74766011,422,422,422,422,1862
20231122,124800,73980247,421,421,421,421,0
20231122,124700,73980247,421,421,421,421,20
20231122,124600,73971827,422,422,422,422,25
20231122,124500,73961277,422,422,422,422,0
20231122,124400,73961277,422,422,422,421,53
20231122,124300,73938912,422,422,422,422,0
20231122,124200,73938912,422,422,422,422,1
20231122,124100,73938490,422,422,422,422,0
20231122,124000,73938490,422,422,422,422,0
20231122,123900,73938490,422,422,422,422,593
20231122,123800,73688244,422,422,422,422,0
20231122,123700,73688244,422,420,422,420,3
20231122,123600,73686982,422,422,422,422,0
20231122,123500,73686982,422,422,422,422,0
20231122,123400,73686982,422,422,422,422,1
20231122,123300,73686560,422,422,422,422,0
20231122,123200,73686560,422,420,422,420,1419
20231122,123100,73090578,422,422,422,422,200
20231122,123000,73006178,422,422,422,422,0
20231122,122900,73006178,422,422,422,421,1407
20231122,122800,72413534,422,422,422,420,5133
20231122,122700,70256350,422,421,422,421,63
20231122,122600,70229773,422,422,422,422,0
20231122,122500,70229773,422,422,422,422,1
20231122,122400,70229351,422,422,422,422,0
20231122,122300,70229351,422,422,422,422,1
20231122,122200,70228929,420,421,421,420,4750
20231122,122100,68232929,422,422,422,422,3
20231122,122000,68231663,422,422,422,422,0
20231122,121900,68231663,422,422,422,422,0
20231122,121800,68231663,422,422,422,422,0
20231122,121700,68231663,422,422,422,422,0
20231122,121600,68231663,422,422,422,422,25
20231122,121500,68221113,422,422,422,422,1
20231122,121400,68220691,420,420,420,420,0
20231122,121300,68220691,420,420,420,420,0
20231122,121200,68220691,420,420,420,420,19
20231122,121100,68212711,420,422,422,420,138
20231122,121000,68154729,422,422,422,422,20
20231122,120900,68146289,422,422,422,422,1
20231122,120800,68145867,422,420,422,420,1573
20231122,120700,67485176,422,421,422,421,2
20231122,120600,67484333,421,421,421,421,73
20231122,120500,67453600,421,421,421,421,80
20231122,120400,67419920,422,422,422,422,5
20231122,120300,67417810,422,422,422,422,88
20231122,120200,67380674,422,422,422,422,5
20231122,120100,67378564,422,422,422,422,0
20231122,120000,67378564,422,421,422,421,98
20231122,115900,67337229,421,421,421,421,0
20231122,115800,67337229,421,421,421,421,0
20231122,115700,67337229,421,421,421,421,4
20231122,115600,67335545,422,422,422,420,204
20231122,115500,67249858,422,422,422,422,10
20231122,115400,67245638,420,420,422,420,783
20231122,115300,66916776,422,422,422,422,47
20231122,115200,66896942,422,422,422,422,0
20231122,115100,66896942,422,422,422,422,0
20231122,115000,66896942,422,422,422,422,18
20231122,114900,66889346,422,422,422,422,0
20231122,114800,66889346,422,422,422,422,54
20231122,114700,66866558,422,422,422,422,108
20231122,114600,66820982,422,421,422,421,2001
20231122,114500,65978560,421,421,421,421,3
20231122,114400,65977297,420,420,420,420,0
20231122,114300,65977297,420,420,420,420,0
20231122,114200,65977297,420,420,420,420,372
20231122,114100,65821057,420,420,420,420,148
20231122,114000,65758897,420,420,420,420,81
20231122,113900,65724877,420,420,420,420,11
20231122,113800,65720257,420,421,421,418,18139
20231122,113700,58121511,421,421,421,421,0
20231122,113600,58121511,421,421,421,421,0
20231122,113500,58121511,421,421,421,421,15
20231122,113400,58115196,420,421,421,420,1121
20231122,113300,57644366,421,421,421,421,2
20231122,113200,57643524,420,420,420,420,1000
20231122,113100,57223524,420,420,420,420,0
20231122,113000,57223524,420,420,420,420,6
20231122,112900,57221004,420,420,420,420,0
20231122,112800,57221004,420,420,420,420,11
20231122,112700,57216384,420,420,420,420,11
20231122,112600,57211764,420,419,420,419,15
20231122,112500,57205477,419,421,421,419,28917
20231122,112400,45067090,421,421,421,421,0
20231122,112300,45067090,421,421,421,421,10
20231122,112200,45062880,421,421,421,421,818
20231122,112100,44718502,421,421,421,421,109
20231122,112000,44672613,421,421,421,421,0
20231122,111900,44672613,421,421,421,421,0
20231122,111800,44672613,421,421,421,421,0
20231122,111700,44672613,421,421,421,421,0
20231122,111600,44672613,421,421,421,421,52
20231122,111500,44650721,421,421,421,421,0
20231122,111400,44650721,421,421,421,421,3
20231122,111300,44649458,421,421,421,421,1
20231122,111200,44649037,420,420,420,420,200
20231122,111100,44565037,422,421,422,421,524
20231122,111000,44344423,421,421,421,419,797
20231122,110900,44009286,419,421,421,419,1084
20231122,110800,43555086,421,421,421,420,30159
20231122,110700,30888300,421,421,421,421,77
20231122,110600,30855883,421,422,422,421,10593
20231122,110500,26396163,422,421,422,421,86
20231122,110400,26359901,422,422,422,422,105
20231122,110300,26315591,422,422,422,422,14
20231122,110200,26309683,422,422,422,422,0
20231122,110100,26309683,422,422,422,422,1
20231122,110000,26309261,422,422,422,422,2
20231122,105900,26308417,422,422,422,422,59
20231122,105800,26283519,422,422,422,422,0
20231122,105700,26283519,422,422,422,422,1
20231122,105600,26283097,421,421,421,421,540
20231122,105500,26055757,422,422,422,422,13
20231122,105400,26050271,422,422,422,422,144
20231122,105300,25989503,422,421,422,421,87
20231122,105200,25952809,421,421,421,421,23
20231122,105100,25943126,421,421,421,421,1321
20231122,105000,25386985,422,422,422,422,57
20231122,104900,25362931,422,422,422,422,70
20231122,104800,25333391,422,422,422,422,474
20231122,104700,25133363,422,422,422,422,92
20231122,104600,25094539,421,421,421,421,0
20231122,104500,25094539,421,422,422,421,586
20231122,104400,24847832,422,422,422,422,3
20231122,104300,24846566,422,422,422,422,31
20231122,104200,24833484,422,422,422,422,2
20231122,104100,24832640,422,422,422,422,0
20231122,104000,24832640,422,422,422,422,0
20231122,103900,24832640,422,422,422,422,1
20231122,103800,24832218,422,422,422,422,74
20231122,103700,24800990,422,421,422,421,31
20231122,103600,24787938,421,421,422,421,51
20231122,103500,24766466,422,422,422,422,0
20231122,103400,24766466,422,422,422,422,0
20231122,103300,24766466,422,422,422,422,1
20231122,103200,24766044,420,420,420,420,7
20231122,103100,24763104,420,420,420,420,1
20231122,103000,24762684,420,421,421,420,2336
20231122,102900,23781054,420,420,420,420,0
20231122,102800,23781054,420,420,420,420,0
20231122,102700,23781054,420,421,421,420,2264
20231122,102600,22830131,421,421,421,421,151
20231122,102500,22766560,420,421,421,420,10
20231122,102400,22762352,421,421,421,421,233
20231122,102300,22664259,422,421,422,420,2876
20231122,102200,21454580,422,422,422,422,1
20231122,102100,21454158,422,422,422,422,0
20231122,102000,21454158,422,423,423,422,2
20231122,101900,21453313,423,423,423,423,1
20231122,101800,21452890,421,423,423,421,1589
20231122,101700,20783895,423,423,423,423,2
20231122,101600,20783049,423,423,423,423,32
20231122,101500,20769513,423,423,423,423,0
20231122,101400,20769513,423,423,423,423,0
20231122,101300,20769513,423,423,423,423,0
20231122,101200,20769513,423,423,423,423,17
20231122,101100,20762322,423,423,423,423,0
20231122,101000,20762322,423,423,423,423,0
20231122,100900,20762322,423,423,423,423,2
20231122,100800,20761476,423,421,423,421,276
20231122,100700,20645255,422,422,422,422,1
20231122,100600,20644833,422,422,422,421,2646
20231122,100500,19530859,423,423,423,423,176
20231122,100400,19456411,423,423,423,423,3
20231122,100300,19455142,421,422,422,421,4536
20231122,100200,17542706,422,422,422,422,103
20231122,100100,17499240,422,422,422,422,1050
20231122,100000,17056140,422,422,422,422,1
20231122,095900,17055718,422,422,422,422,5
20231122,095800,17053608,422,422,422,422,64
20231122,095700,17026600,421,423,423,421,2380
20231122,095600,16024612,422,422,422,422,2031
20231122,095500,15167530,422,423,423,422,322
20231122,095400,15031645,423,423,423,423,701
20231122,095300,14735122,423,423,423,423,64
20231122,095200,14708050,423,423,423,423,11
20231122,095100,14703397,423,421,423,421,2
20231122,095000,14702553,421,424,424,421,6168
20231122,094900,12095800,424,424,424,424,192
20231122,094800,12014392,424,424,424,424,295
20231122,094700,11889312,425,425,425,424,3
20231122,094600,11888038,425,425,425,425,131
20231122,094500,11832363,425,424,425,424,908
20231122,094400,11446822,424,424,425,424,2211
20231122,094300,10509357,423,424,425,423,1386
20231122,094200,9923031,425,425,425,425,0
20231122,094100,9923031,425,425,425,425,0
20231122,094000,9923031,425,425,425,425,10
20231122,093900,9918781,425,425,425,425,67
20231122,093800,9890306,425,425,425,425,3
20231122,093700,9889031,425,425,425,425,8
20231122,093600,9885631,425,425,425,425,0
20231122,093500,9885631,425,425,425,423,3239
20231122,093400,8513512,425,424,425,424,264
20231122,093300,8401574,424,423,424,423,19
20231122,093200,8393528,424,424,424,422,681
20231122,093100,8105629,424,424,424,424,43
20231122,093000,8087397,423,423,423,423,825
20231122,092900,7738422,423,423,423,423,0
20231122,092800,7738422,423,422,423,422,234
20231122,092700,7639602,423,423,423,423,0
20231122,092600,7639602,423,424,424,422,1344
20231122,092500,7072428,422,424,424,422,111
20231122,092400,7025382,424,423,424,423,250
20231122,092300,6919582,424,423,424,422,489
20231122,092200,6712930,424,424,424,423,1375
20231122,092100,6131188,424,425,425,424,977
20231122,092000,5716880,424,425,425,424,7
20231122,091900,5713906,425,425,425,425,64
20231122,091800,5686706,425,425,425,424,68
20231122,091700,5657816,425,424,425,424,230
20231122,091600,5560295,423,422,424,422,1488
20231122,091500,4932113,422,424,424,422,1718
20231122,091400,4207025,424,424,424,424,1
20231122,091300,4206601,423,424,424,423,409
20231122,091200,4033273,424,424,424,424,0
20231122,091100,4033273,424,426,426,422,2976
20231122,091000,2777257,423,426,426,423,1291
20231122,090900,2230552,422,425,425,422,579
20231122,090800,1985033,426,426,426,426,0
20231122,090700,1985033,426,426,426,425,110
20231122,090600,1938277,426,426,426,426,1
20231122,090500,1937851,426,426,426,426,1
20231122,090400,1937425,427,427,427,427,2
20231122,090300,1936571,427,427,427,427,0
20231122,090200,1936571,427,427,427,427,1
20231122,090100,1936144,422,427,427,422,132
20231122,090000,1880202,427,425,427,425,4424