stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191400,221803629,415,415,415,415,17062
20231123,191300,221803629,415,415,415,415,0
20231123,191200,221803629,415,415,415,415,0
20231123,191100,221803629,415,415,415,415,0
20231123,191000,221803629,415,415,415,415,0
20231123,190900,221803629,415,415,415,415,0
20231123,190800,221803629,415,415,415,415,0
20231123,190700,221803629,415,415,415,415,0
20231123,190600,221803629,415,415,415,415,0
20231123,190500,221803629,415,415,415,415,0
20231123,190400,221803629,415,415,415,415,0
20231123,190300,221803629,415,415,415,415,0
20231123,190200,221803629,415,415,415,415,0
20231123,190100,221803629,415,415,415,415,0
20231123,190000,221803629,415,415,415,415,0
20231123,185900,221803629,415,415,415,415,0
20231123,185800,221803629,415,415,415,415,0
20231123,185700,221803629,415,415,415,415,0
20231123,185600,221803629,415,415,415,415,0
20231123,185500,221803629,415,415,415,415,0
20231123,185400,221803629,415,415,415,415,0
20231123,185300,221803629,415,415,415,415,0
20231123,185200,221803629,415,415,415,415,0
20231123,185100,221803629,415,415,415,415,0
20231123,185000,221803629,415,415,415,415,0
20231123,184900,221803629,415,415,415,415,0
20231123,184800,221803629,415,415,415,415,0
20231123,184700,221803629,415,415,415,415,0
20231123,184600,221803629,415,415,415,415,0
20231123,184500,221803629,415,415,415,415,0
20231123,184400,221803629,415,415,415,415,17062
20231123,184300,221803629,415,415,415,415,0
20231123,184200,221803629,415,415,415,415,0
20231123,184100,221803629,415,415,415,415,0
20231123,184000,221803629,415,415,415,415,0
20231123,183900,221803629,415,415,415,415,0
20231123,183800,221803629,415,415,415,415,0
20231123,183700,221803629,415,415,415,415,0
20231123,183600,221803629,415,415,415,415,0
20231123,183500,221803629,415,415,415,415,0
20231123,183400,221803629,415,415,415,415,0
20231123,183300,221803629,415,415,415,415,0
20231123,183200,221803629,415,415,415,415,0
20231123,183100,221803629,415,415,415,415,0
20231123,183000,221803629,415,415,415,415,0
20231123,182900,221803629,415,415,415,415,0
20231123,182800,221803629,415,415,415,415,0
20231123,182700,221803629,415,415,415,415,0
20231123,182600,221803629,415,415,415,415,0
20231123,182500,221803629,415,415,415,415,0
20231123,182400,221803629,415,415,415,415,0
20231123,182300,221803629,415,415,415,415,0
20231123,182200,221803629,415,415,415,415,0
20231123,182100,221803629,415,415,415,415,0
20231123,182000,221803629,415,415,415,415,0
20231123,181900,221803629,415,415,415,415,0
20231123,181800,221803629,415,415,415,415,0
20231123,181700,221803629,415,415,415,415,0
20231123,181600,221803629,415,415,415,415,0
20231123,181500,221803629,415,415,415,415,0
20231123,181400,221803629,415,415,415,415,17062
20231123,181300,221803629,415,415,415,415,0
20231123,181200,221803629,415,415,415,415,0
20231123,181100,221803629,415,415,415,415,0
20231123,181000,221803629,415,415,415,415,0
20231123,180900,221803629,415,415,415,415,0
20231123,180800,221803629,415,415,415,415,0
20231123,180700,221803629,415,415,415,415,0
20231123,180600,221803629,415,415,415,415,0
20231123,180500,221803629,415,415,415,415,0
20231123,180400,221803629,415,415,415,415,0
20231123,180300,221803629,415,415,415,415,0
20231123,180200,221803629,415,415,415,415,0
20231123,180100,221803629,415,415,415,415,0
20231123,180000,221803629,415,415,415,415,0
20231123,175900,221803629,415,415,415,415,0
20231123,175800,221803629,415,415,415,415,0
20231123,175700,221803629,415,415,415,415,0
20231123,175600,221803629,415,415,415,415,0
20231123,175500,221803629,415,415,415,415,0
20231123,175400,221803629,415,415,415,415,0
20231123,175300,221803629,415,415,415,415,0
20231123,175200,221803629,415,415,415,415,0
20231123,175100,221803629,415,415,415,415,0
20231123,175000,221803629,415,415,415,415,0
20231123,174900,221803629,415,415,415,415,0
20231123,174800,221803629,415,415,415,415,0
20231123,174700,221803629,415,415,415,415,0
20231123,174600,221803629,415,415,415,415,0
20231123,174500,221803629,415,415,415,415,0
20231123,174400,221803629,415,415,415,415,17062
20231123,174300,221803629,415,415,415,415,0
20231123,174200,221803629,415,415,415,415,0
20231123,174100,221803629,415,415,415,415,0
20231123,174000,221803629,415,415,415,415,0
20231123,173900,221803629,415,415,415,415,0
20231123,173800,221803629,415,415,415,415,0
20231123,173700,221803629,415,415,415,415,0
20231123,173600,221803629,415,415,415,415,0
20231123,173500,221803629,415,415,415,415,0
20231123,173400,221803629,415,415,415,415,0
20231123,173300,221803629,415,415,415,415,0
20231123,173200,221803629,415,415,415,415,0
20231123,173100,221803629,415,415,415,415,0
20231123,173000,221803629,415,415,415,415,0
20231123,172900,221803629,415,415,415,415,0
20231123,172800,221803629,415,415,415,415,0
20231123,172700,221803629,415,415,415,415,0
20231123,172600,221803629,415,415,415,415,0
20231123,172500,221803629,415,415,415,415,0
20231123,172400,221803629,415,415,415,415,0
20231123,172300,221803629,415,415,415,415,0
20231123,172200,221803629,415,415,415,415,0
20231123,172100,221803629,415,415,415,415,0
20231123,172000,221803629,415,415,415,415,0
20231123,171900,221803629,415,415,415,415,0
20231123,171800,221803629,415,415,415,415,0
20231123,171700,221803629,415,415,415,415,0
20231123,171600,221803629,415,415,415,415,0
20231123,171500,221803629,415,415,415,415,0
20231123,171400,221803629,415,415,415,415,17062
20231123,171300,221803629,415,415,415,415,0
20231123,171200,221803629,415,415,415,415,0
20231123,171100,221803629,415,415,415,415,0
20231123,171000,221803629,415,415,415,415,0
20231123,170900,221803629,415,415,415,415,0
20231123,170800,221803629,415,415,415,415,0
20231123,170700,221803629,415,415,415,415,0
20231123,170600,221803629,415,415,415,415,0
20231123,170500,221803629,415,415,415,415,0
20231123,170400,221803629,415,415,415,415,0
20231123,170300,221803629,415,415,415,415,0
20231123,170200,221803629,415,415,415,415,0
20231123,170100,221803629,415,415,415,415,0
20231123,170000,221803629,415,415,415,415,0
20231123,165900,221803629,415,415,415,415,0
20231123,165800,221803629,415,415,415,415,0
20231123,165700,221803629,415,415,415,415,0
20231123,165600,221803629,415,415,415,415,0
20231123,165500,221803629,415,415,415,415,0
20231123,165400,221803629,415,415,415,415,0
20231123,165300,221803629,415,415,415,415,0
20231123,165200,221803629,415,415,415,415,0
20231123,165100,221803629,415,415,415,415,0
20231123,165000,221803629,415,415,415,415,0
20231123,164900,221803629,415,415,415,415,0
20231123,164800,221803629,415,415,415,415,0
20231123,164700,221803629,415,415,415,415,0
20231123,164600,221803629,415,415,415,415,0
20231123,164500,221803629,415,415,415,415,0
20231123,164400,221803629,415,415,415,415,17062
20231123,164300,221803629,415,415,415,415,0
20231123,164200,221803629,415,415,415,415,0
20231123,164100,221803629,415,415,415,415,0
20231123,164000,221803629,415,415,415,415,0
20231123,163900,221803629,415,415,415,415,0
20231123,163800,221803629,415,415,415,415,0
20231123,163700,221803629,415,415,415,415,0
20231123,163600,221803629,415,415,415,415,0
20231123,163500,221803629,415,415,415,415,0
20231123,163400,221803629,415,415,415,415,0
20231123,163300,221803629,415,415,415,415,0
20231123,163200,221803629,415,415,415,415,0
20231123,163100,221803629,415,415,415,415,0
20231123,163000,221803629,415,415,415,415,0
20231123,162900,221803629,415,415,415,415,0
20231123,162800,221803629,415,415,415,415,0
20231123,162700,221803629,415,415,415,415,0
20231123,162600,221803629,415,415,415,415,0
20231123,162500,221803629,415,415,415,415,0
20231123,162400,221803629,415,415,415,415,0
20231123,162300,221803629,415,415,415,415,0
20231123,162200,221803629,415,415,415,415,0
20231123,162100,221803629,415,415,415,415,0
20231123,162000,221803629,415,415,415,415,0
20231123,161900,221803629,415,415,415,415,0
20231123,161800,221803629,415,415,415,415,0
20231123,161700,221803629,415,415,415,415,0
20231123,161600,221803629,415,415,415,415,0
20231123,161500,221803629,415,415,415,415,0
20231123,161400,221803629,415,415,415,415,17062
20231123,161300,221803629,415,415,415,415,0
20231123,161200,221803629,415,415,415,415,0
20231123,161100,221803629,415,415,415,415,0
20231123,161000,221803629,415,415,415,415,0
20231123,160900,221803629,415,415,415,415,0
20231123,160800,221803629,415,415,415,415,0
20231123,160700,221803629,415,415,415,415,0
20231123,160600,221803629,415,415,415,415,0
20231123,160500,221803629,415,415,415,415,0
20231123,160400,221803629,415,415,415,415,0
20231123,160300,221803629,415,415,415,415,0
20231123,160200,221803629,415,415,415,415,0
20231123,160100,221803629,415,415,415,415,0
20231123,160000,221803629,415,415,415,415,0
20231123,155900,221803629,415,415,415,415,0
20231123,155800,221803629,415,415,415,415,0
20231123,155700,221803629,415,415,415,415,0
20231123,155600,221803629,415,415,415,415,0
20231123,155500,221803629,415,415,415,415,0
20231123,155400,221803629,415,415,415,415,0
20231123,155300,221803629,415,415,415,415,0
20231123,155200,221803629,415,415,415,415,0
20231123,155100,221803629,415,415,415,415,0
20231123,155000,221803629,415,415,415,415,0
20231123,154900,221803629,415,415,415,415,0
20231123,154800,221803629,415,415,415,415,0
20231123,154700,221803629,415,415,415,415,0
20231123,154600,221803629,415,415,415,415,0
20231123,154500,221803629,415,415,415,415,0
20231123,154400,221803629,415,415,415,415,17062
20231123,154300,221803629,415,415,415,415,0
20231123,154200,221803629,415,415,415,415,0
20231123,154100,221803629,415,415,415,415,0
20231123,154000,221803629,415,415,415,415,0
20231123,153900,221803629,415,415,415,415,0
20231123,153800,221803629,415,415,415,415,0
20231123,153700,221803629,415,415,415,415,0
20231123,153600,221803629,415,415,415,415,0
20231123,153500,221803629,415,415,415,415,0
20231123,153400,221803629,415,415,415,415,0
20231123,153300,221803629,415,415,415,415,0
20231123,153200,221803629,415,415,415,415,0
20231123,153100,221803629,415,415,415,415,0
20231123,153000,221803629,415,415,415,415,17062
20231123,152900,214722899,415,415,415,415,0
20231123,152800,214722899,415,415,415,415,0
20231123,152700,214722899,415,415,415,415,0
20231123,152600,214722899,415,415,415,415,0
20231123,152500,214722899,415,415,415,415,0
20231123,152400,214722899,415,415,415,415,0
20231123,152300,214722899,415,415,415,415,0
20231123,152200,214722899,415,415,415,415,0
20231123,152100,214722899,415,415,415,415,0
20231123,152000,214722899,415,415,415,415,0
20231123,151900,214722899,415,415,416,415,1037
20231123,151800,214292543,416,416,416,416,212
20231123,151700,214204351,416,416,416,416,3
20231123,151600,214203103,416,416,416,416,0
20231123,151500,214203103,416,416,416,416,12
20231123,151400,214198111,415,415,415,415,1450
20231123,151300,213596361,415,415,415,415,506
20231123,151200,213386371,415,415,415,415,674
20231123,151100,213106661,415,415,415,415,2370
20231123,151000,212123111,416,415,416,415,103
20231123,150900,212080265,416,417,417,416,407
20231123,150800,211910952,417,417,417,417,101
20231123,150700,211868835,417,417,417,417,0
20231123,150600,211868835,417,417,417,416,7
20231123,150500,211865917,416,417,417,416,30
20231123,150400,211853427,417,415,417,415,4343
20231123,150300,210051076,417,417,417,415,2533
20231123,150200,208999315,417,416,417,416,2327
20231123,150100,208031281,416,415,416,415,7611
20231123,150000,204872699,416,416,416,416,2563
20231123,145900,203806491,416,416,416,416,1436
20231123,145800,203209115,417,417,417,417,1201
20231123,145700,202708298,417,416,417,416,1058
20231123,145600,202268164,417,416,417,416,467
20231123,145500,202073890,417,416,417,416,1679
20231123,145400,201375424,416,416,416,416,400
20231123,145300,201209024,416,416,416,416,100
20231123,145200,201167424,416,416,416,416,655
20231123,145100,200894944,416,416,416,416,599
20231123,145000,200645760,416,416,416,416,2
20231123,144900,200644928,416,416,416,416,0
20231123,144800,200644928,416,416,416,416,1
20231123,144700,200644512,416,416,416,416,500
20231123,144600,200436512,416,416,416,416,8
20231123,144500,200433184,416,416,416,416,1001
20231123,144400,200016768,416,416,416,416,118
20231123,144300,199967680,416,416,416,416,0
20231123,144200,199967680,416,416,416,416,0
20231123,144100,199967680,416,416,416,416,15
20231123,144000,199961440,416,416,416,416,0
20231123,143900,199961440,416,415,416,415,2502
20231123,143800,198922999,416,415,416,415,5202
20231123,143700,196764167,416,416,416,416,1
20231123,143600,196763751,416,416,416,416,9
20231123,143500,196760007,416,416,416,416,128
20231123,143400,196706759,417,417,417,417,50
20231123,143300,196685909,417,417,417,417,0
20231123,143200,196685909,417,417,417,417,0
20231123,143100,196685909,417,416,417,416,1002
20231123,143000,196269075,416,416,416,416,2
20231123,142900,196268243,416,416,417,416,2534
20231123,142800,195214098,416,416,416,416,500
20231123,142700,195006098,416,416,416,416,0
20231123,142600,195006098,416,416,416,416,20
20231123,142500,194997778,416,416,416,414,5139
20231123,142400,192865318,416,416,416,416,0
20231123,142300,192865318,416,416,416,416,0
20231123,142200,192865318,416,416,416,415,1086
20231123,142100,192413942,416,416,416,416,330
20231123,142000,192276662,416,415,416,415,496
20231123,141900,192070820,415,415,415,415,100
20231123,141800,192029320,415,415,416,415,5024
20231123,141700,189944358,415,415,415,415,8384
20231123,141600,186464998,417,415,417,414,9376
20231123,141500,182573956,415,415,415,415,4500
20231123,141400,180706456,418,418,418,418,0
20231123,141300,180706456,418,418,418,418,1
20231123,141200,180706038,416,416,416,416,10
20231123,141100,180701878,416,416,416,415,15624
20231123,141000,174216887,419,419,419,419,2
20231123,140900,174216049,418,418,418,418,0
20231123,140800,174216049,418,418,418,418,5000
20231123,140700,172126049,418,418,418,418,0
20231123,140600,172126049,418,418,418,418,0
20231123,140500,172126049,418,418,418,418,5
20231123,140400,172123959,418,418,418,418,27
20231123,140300,172112673,418,417,418,417,200
20231123,140200,172029200,416,417,417,416,7
20231123,140100,172026282,417,417,417,417,280
20231123,140000,171909522,417,417,417,417,50
20231123,135900,171888672,418,418,418,418,1
20231123,135800,171888254,416,416,416,416,1000
20231123,135700,171472254,418,418,418,418,13
20231123,135600,171466820,418,418,418,418,0
20231123,135500,171466820,418,416,418,416,2082
20231123,135400,170600704,416,416,416,416,589
20231123,135300,170355680,416,414,416,414,8173
20231123,135200,166963180,414,416,416,414,27659
20231123,135100,155478169,418,418,418,418,0
20231123,135000,155478169,418,418,418,418,1
20231123,134900,155477751,418,418,418,418,283
20231123,134800,155359457,418,418,418,417,3529
20231123,134700,153887336,418,417,418,417,2204
20231123,134600,152968266,418,420,420,418,1943
20231123,134500,152155940,421,421,421,421,0
20231123,134400,152155940,421,421,421,421,65
20231123,134300,152128575,421,418,421,418,1202
20231123,134200,151625781,418,418,418,418,7
20231123,134100,151622855,418,417,418,417,212
20231123,134000,151534249,417,419,419,417,53
20231123,133900,151512142,417,417,417,417,101
20231123,133800,151470025,419,419,419,419,165
20231123,133700,151400890,416,416,416,416,0
20231123,133600,151400890,416,417,417,416,7500
20231123,133500,148279356,420,420,420,420,1692
20231123,133400,147568716,418,421,421,418,5748
20231123,133300,145162242,418,418,418,418,915
20231123,133200,144779772,418,418,420,418,745
20231123,133100,144468204,416,416,416,416,0
20231123,133000,144468204,416,418,418,416,216
20231123,132900,144378346,418,418,418,418,28
20231123,132800,144366642,418,417,418,417,7
20231123,132700,144363720,416,416,416,416,0
20231123,132600,144363720,416,417,417,416,225
20231123,132500,144269955,417,417,417,417,1500
20231123,132400,143644455,417,417,417,417,5555
20231123,132300,141328020,418,418,418,418,0
20231123,132200,141328020,418,418,418,418,0
20231123,132100,141328020,418,418,418,418,0
20231123,132000,141328020,418,418,418,418,0
20231123,131900,141328020,418,418,418,418,50
20231123,131800,141307120,418,418,418,418,40
20231123,131700,141290400,418,418,418,418,0
20231123,131600,141290400,418,417,418,417,10
20231123,131500,141286226,417,417,417,417,4773
20231123,131400,139295885,418,418,418,418,0
20231123,131300,139295885,418,418,418,418,0
20231123,131200,139295885,418,418,418,418,0
20231123,131100,139295885,418,418,418,418,2
20231123,131000,139295049,417,418,421,417,2096
20231123,130900,138420451,421,418,421,418,11
20231123,130800,138415833,420,420,420,420,690
20231123,130700,138126033,420,420,420,420,1
20231123,130600,138125613,418,418,418,418,130
20231123,130500,138071273,420,420,420,420,2
20231123,130400,138070433,419,419,419,418,1006
20231123,130300,137648923,419,418,419,418,147
20231123,130200,137587476,418,417,418,417,121
20231123,130100,137537018,418,418,418,418,200
20231123,130000,137453418,418,418,418,418,200
20231123,125900,137369818,418,416,418,416,450
20231123,125800,137181720,418,416,418,416,1501
20231123,125700,136557302,418,417,418,417,301
20231123,125600,136431784,416,416,416,416,1014
20231123,125500,136009960,416,415,416,415,1020
20231123,125400,135586640,415,415,415,415,15000
20231123,125300,129361640,416,416,416,416,7000
20231123,125200,126449640,417,418,418,417,6838
20231123,125100,123598056,420,420,420,420,0
20231123,125000,123598056,420,420,420,420,1
20231123,124900,123597636,419,419,419,419,0
20231123,124800,123597636,419,419,419,419,0
20231123,124700,123597636,419,419,419,419,0
20231123,124600,123597636,419,420,420,419,5
20231123,124500,123595537,420,420,420,420,1
20231123,124400,123595117,418,421,421,418,1391
20231123,124300,123013646,419,419,419,419,6932
20231123,124200,120109138,419,419,419,419,100
20231123,124100,120067238,419,419,419,419,1
20231123,124000,120066819,419,419,419,419,0
20231123,123900,120066819,419,419,419,419,0
20231123,123800,120066819,419,419,419,419,90
20231123,123700,120029109,419,419,419,419,0
20231123,123600,120029109,419,419,419,419,80
20231123,123500,119995589,422,418,422,418,3500
20231123,123400,118524981,418,418,418,418,1610
20231123,123300,117852001,418,418,418,418,440
20231123,123200,117668081,419,419,419,419,70
20231123,123100,117638751,419,419,419,419,24
20231123,123000,117628695,418,418,418,418,0
20231123,122900,117628695,418,418,418,418,0
20231123,122800,117628695,418,418,418,418,0
20231123,122700,117628695,418,418,418,418,0
20231123,122600,117628695,418,418,418,418,871
20231123,122500,117264617,419,419,419,419,0
20231123,122400,117264617,419,419,419,419,0
20231123,122300,117264617,419,419,419,419,8
20231123,122200,117261265,419,419,419,419,0
20231123,122100,117261265,419,418,419,417,807
20231123,122000,116924741,417,417,417,417,0
20231123,121900,116924741,417,417,417,417,0
20231123,121800,116924741,417,417,417,417,100
20231123,121700,116883041,417,419,419,417,1200
20231123,121600,116381932,419,419,419,419,12
20231123,121500,116376904,419,419,419,419,6
20231123,121400,116374390,419,419,419,419,0
20231123,121300,116374390,419,418,419,418,501
20231123,121200,116164472,418,419,419,418,12040
20231123,121100,111131712,418,419,419,418,613
20231123,121000,110874867,419,419,419,419,10000
20231123,120900,106684867,419,419,419,419,1004
20231123,120800,106264191,418,418,418,418,413
20231123,120700,106091557,417,416,417,416,1000
20231123,120600,105674657,417,417,417,417,184
20231123,120500,105597929,416,416,416,416,0
20231123,120400,105597929,416,416,417,416,1977
20231123,120300,104774678,417,418,418,417,207
20231123,120200,104688280,417,419,419,415,27410
20231123,120100,93288937,419,419,419,418,113
20231123,120000,93241594,419,419,419,419,4
20231123,115900,93239918,418,418,418,418,0
20231123,115800,93239918,418,418,418,418,0
20231123,115700,93239918,418,419,419,418,1001
20231123,115600,92821499,420,420,420,420,24
20231123,115500,92811419,419,419,419,419,301
20231123,115400,92685300,419,419,419,419,0
20231123,115300,92685300,419,419,419,419,1
20231123,115200,92684881,418,420,420,418,5126
20231123,115100,90541969,418,420,420,418,41938
20231123,115000,73000151,421,421,421,421,0
20231123,114900,73000151,421,421,421,421,2
20231123,114800,72999309,421,421,421,421,0
20231123,114700,72999309,421,421,421,421,0
20231123,114600,72999309,421,421,421,421,0
20231123,114500,72999309,421,422,422,421,11001
20231123,114400,68367883,422,422,422,422,0
20231123,114300,68367883,422,422,422,422,0
20231123,114200,68367883,422,422,422,422,1
20231123,114100,68367461,422,422,422,422,100
20231123,114000,68325261,422,422,422,422,0
20231123,113900,68325261,422,422,422,422,0
20231123,113800,68325261,422,422,422,422,362
20231123,113700,68172497,422,422,422,422,172
20231123,113600,68099913,421,421,421,421,0
20231123,113500,68099913,421,421,421,421,3
20231123,113400,68098650,421,421,421,421,2
20231123,113300,68097808,421,421,421,421,1
20231123,113200,68097387,421,421,421,421,0
20231123,113100,68097387,421,421,421,421,2
20231123,113000,68096545,421,421,421,421,0
20231123,112900,68096545,421,421,421,421,0
20231123,112800,68096545,421,421,421,421,0
20231123,112700,68096545,421,421,421,421,81
20231123,112600,68062444,420,420,420,420,10000
20231123,112500,63862444,421,421,421,421,331
20231123,112400,63723093,421,421,421,421,200
20231123,112300,63638893,422,422,422,422,0
20231123,112200,63638893,422,422,422,422,0
20231123,112100,63638893,422,422,422,422,10
20231123,112000,63634673,422,422,422,422,0
20231123,111900,63634673,422,422,422,422,4
20231123,111800,63632985,422,421,422,421,6
20231123,111700,63630456,419,419,419,419,0
20231123,111600,63630456,419,420,420,419,2819
20231123,111500,62446525,420,420,420,420,4
20231123,111400,62444845,419,419,419,419,644
20231123,111300,62175009,421,421,421,421,0
20231123,111200,62175009,421,421,421,421,30
20231123,111100,62162379,421,422,422,419,20041
20231123,111000,53763523,422,421,422,421,123
20231123,110900,53711739,422,422,422,422,2
20231123,110800,53710895,422,422,422,422,0
20231123,110700,53710895,422,422,422,422,1
20231123,110600,53710473,422,422,422,422,0
20231123,110500,53710473,422,422,422,422,33
20231123,110400,53696547,422,422,422,422,0
20231123,110300,53696547,422,422,422,420,1294
20231123,110200,53153049,420,420,420,420,0
20231123,110100,53153049,420,420,420,420,200
20231123,110000,53069049,422,421,422,421,47
20231123,105900,53049261,419,421,421,419,18011
20231123,105800,45500091,421,421,421,421,1
20231123,105700,45499670,420,420,420,420,2858
20231123,105600,44299310,421,421,421,421,722
20231123,105500,43995348,422,422,422,422,1
20231123,105400,43994926,422,422,422,422,130
20231123,105300,43940066,421,421,421,421,150
20231123,105200,43876916,421,421,421,421,0
20231123,105100,43876916,421,421,421,421,0
20231123,105000,43876916,421,421,421,421,30
20231123,104900,43864286,420,421,421,420,1371
20231123,104800,43288456,421,421,421,421,29
20231123,104700,43276247,422,422,422,422,884
20231123,104600,42903199,422,422,422,422,2
20231123,104500,42902355,422,420,422,420,1484
20231123,104400,42279066,420,420,420,420,5
20231123,104300,42276966,420,420,420,420,1
20231123,104200,42276546,422,420,422,420,5361
20231123,104100,40022556,422,422,422,422,107
20231123,104000,39977402,422,422,422,422,19
20231123,103900,39969384,422,421,422,420,6459
20231123,103800,37255721,422,422,422,422,100
20231123,103700,37213521,422,422,422,422,4
20231123,103600,37211833,422,422,422,422,0
20231123,103500,37211833,422,422,422,422,0
20231123,103400,37211833,422,422,422,422,7
20231123,103300,37208879,422,422,422,422,8
20231123,103200,37205503,422,422,422,422,0
20231123,103100,37205503,422,422,422,422,87
20231123,103000,37168789,423,423,423,423,50
20231123,102900,37147639,423,423,423,422,53
20231123,102800,37125271,422,422,422,422,250
20231123,102700,37019771,423,423,423,423,236
20231123,102600,36919943,423,423,423,423,1
20231123,102500,36919520,423,423,423,423,0
20231123,102400,36919520,423,422,423,422,34
20231123,102300,36905154,422,422,422,422,3002
20231123,102200,35638310,420,420,420,420,0
20231123,102100,35638310,420,420,420,420,24
20231123,102000,35628230,422,422,422,422,0
20231123,101900,35628230,422,422,422,420,3043
20231123,101800,34349655,422,421,422,421,3
20231123,101700,34348391,421,421,421,421,36
20231123,101600,34333235,421,422,422,421,54
20231123,101500,34310496,422,420,422,420,2673
20231123,101400,33187763,420,420,420,420,1614
20231123,101300,32509883,421,421,421,421,919
20231123,101200,32122984,421,422,422,419,20086
20231123,101100,23689605,422,422,422,421,1344
20231123,101000,23122447,422,421,422,421,247
20231123,100900,23018442,421,421,421,421,184
20231123,100800,22940978,421,420,421,420,1010
20231123,100700,22516768,421,421,421,421,3566
20231123,100600,21015482,421,421,422,421,320
20231123,100500,20880752,421,422,422,421,102
20231123,100400,20837808,422,422,422,422,0
20231123,100300,20837808,422,422,422,422,519
20231123,100200,20618790,422,422,422,422,0
20231123,100100,20618790,422,422,422,422,10
20231123,100000,20614570,422,423,423,422,2523
20231123,095900,19549764,423,423,423,423,101
20231123,095800,19507041,423,423,423,423,0
20231123,095700,19507041,423,423,423,423,0
20231123,095600,19507041,423,423,423,423,3
20231123,095500,19505772,423,423,423,423,1
20231123,095400,19505349,423,423,423,423,0
20231123,095300,19505349,423,423,423,423,200
20231123,095200,19420749,423,423,423,423,0
20231123,095100,19420749,423,423,423,423,235
20231123,095000,19321344,423,423,423,423,0
20231123,094900,19321344,423,423,423,423,0
20231123,094800,19321344,423,423,423,423,26
20231123,094700,19310346,423,423,423,423,100
20231123,094600,19268046,423,423,423,423,0
20231123,094500,19268046,423,423,423,423,2
20231123,094400,19267200,422,421,422,421,503
20231123,094300,19055436,421,422,422,421,17
20231123,094200,19048277,422,422,422,422,20
20231123,094100,19039837,423,423,423,423,0
20231123,094000,19039837,423,423,423,423,0
20231123,093900,19039837,423,423,423,423,117
20231123,093800,18990346,423,421,424,421,1551
20231123,093700,18337283,421,421,421,420,2796
20231123,093600,17162529,421,422,422,421,44
20231123,093500,17143973,421,423,423,421,496
20231123,093400,16935145,423,424,424,421,81
20231123,093300,16900937,424,424,424,424,34
20231123,093200,16886521,424,423,424,423,42
20231123,093100,16868736,424,422,424,422,23
20231123,093000,16858989,421,421,421,421,265
20231123,092900,16747424,422,422,422,421,1157
20231123,092800,16259420,423,423,423,423,10
20231123,092700,16255190,422,423,423,422,4576
20231123,092600,14321878,424,423,424,423,211
20231123,092500,14232624,423,423,423,423,839
20231123,092400,13877727,424,424,424,424,0
20231123,092300,13877727,424,424,424,424,43
20231123,092200,13859495,425,425,425,425,0
20231123,092100,13859495,425,423,425,423,3235
20231123,092000,12491086,425,423,425,423,4
20231123,091900,12489392,424,424,424,424,1100
20231123,091800,12022992,424,424,424,424,385
20231123,091700,11859752,424,424,424,424,102
20231123,091600,11816504,424,424,424,424,994
20231123,091500,11395048,423,423,423,423,2
20231123,091400,11394202,424,424,424,424,1026
20231123,091300,10959178,425,425,425,425,0
20231123,091200,10959178,425,423,425,423,40
20231123,091100,10942194,425,425,425,425,28
20231123,091000,10930294,423,423,423,423,0
20231123,090900,10930294,423,423,423,423,0
20231123,090800,10930294,423,423,423,423,1
20231123,090700,10929871,424,424,424,424,10
20231123,090600,10925631,424,424,424,424,1001
20231123,090500,10501207,421,425,425,421,13632
20231123,090400,4754759,423,423,423,423,1087
20231123,090300,4294958,424,425,425,424,4
20231123,090200,4293260,422,423,423,422,1000
20231123,090100,3871177,422,422,422,422,4772
20231123,090000,1857393,423,423,423,423,4391