stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,1532253278,210,210,210,210,24173
20231122,194400,1532253278,210,210,210,210,0
20231122,194300,1532253278,210,210,210,210,0
20231122,194200,1532253278,210,210,210,210,0
20231122,194100,1532253278,210,210,210,210,0
20231122,194000,1532253278,210,210,210,210,0
20231122,193900,1532253278,210,210,210,210,0
20231122,193800,1532253278,210,210,210,210,0
20231122,193700,1532253278,210,210,210,210,0
20231122,193600,1532253278,210,210,210,210,0
20231122,193500,1532253278,210,210,210,210,0
20231122,193400,1532253278,210,210,210,210,0
20231122,193300,1532253278,210,210,210,210,0
20231122,193200,1532253278,210,210,210,210,0
20231122,193100,1532253278,210,210,210,210,0
20231122,193000,1532253278,210,210,210,210,0
20231122,192900,1532253278,210,210,210,210,0
20231122,192800,1532253278,210,210,210,210,0
20231122,192700,1532253278,210,210,210,210,0
20231122,192600,1532253278,210,210,210,210,0
20231122,192500,1532253278,210,210,210,210,0
20231122,192400,1532253278,210,210,210,210,0
20231122,192300,1532253278,210,210,210,210,0
20231122,192200,1532253278,210,210,210,210,0
20231122,192100,1532253278,210,210,210,210,0
20231122,192000,1532253278,210,210,210,210,0
20231122,191900,1532253278,210,210,210,210,0
20231122,191800,1532253278,210,210,210,210,0
20231122,191700,1532253278,210,210,210,210,0
20231122,191600,1532253278,210,210,210,210,0
20231122,191500,1532253278,210,210,210,210,24173
20231122,191400,1532253278,210,210,210,210,0
20231122,191300,1532253278,210,210,210,210,0
20231122,191200,1532253278,210,210,210,210,0
20231122,191100,1532253278,210,210,210,210,0
20231122,191000,1532253278,210,210,210,210,0
20231122,190900,1532253278,210,210,210,210,0
20231122,190800,1532253278,210,210,210,210,0
20231122,190700,1532253278,210,210,210,210,0
20231122,190600,1532253278,210,210,210,210,0
20231122,190500,1532253278,210,210,210,210,0
20231122,190400,1532253278,210,210,210,210,0
20231122,190300,1532253278,210,210,210,210,0
20231122,190200,1532253278,210,210,210,210,0
20231122,190100,1532253278,210,210,210,210,0
20231122,190000,1532253278,210,210,210,210,0
20231122,185900,1532253278,210,210,210,210,0
20231122,185800,1532253278,210,210,210,210,0
20231122,185700,1532253278,210,210,210,210,0
20231122,185600,1532253278,210,210,210,210,0
20231122,185500,1532253278,210,210,210,210,0
20231122,185400,1532253278,210,210,210,210,0
20231122,185300,1532253278,210,210,210,210,0
20231122,185200,1532253278,210,210,210,210,0
20231122,185100,1532253278,210,210,210,210,0
20231122,185000,1532253278,210,210,210,210,0
20231122,184900,1532253278,210,210,210,210,0
20231122,184800,1532253278,210,210,210,210,0
20231122,184700,1532253278,210,210,210,210,0
20231122,184600,1532253278,210,210,210,210,0
20231122,184500,1532253278,210,210,210,210,24173
20231122,184400,1532253278,210,210,210,210,0
20231122,184300,1532253278,210,210,210,210,0
20231122,184200,1532253278,210,210,210,210,0
20231122,184100,1532253278,210,210,210,210,0
20231122,184000,1532253278,210,210,210,210,0
20231122,183900,1532253278,210,210,210,210,0
20231122,183800,1532253278,210,210,210,210,0
20231122,183700,1532253278,210,210,210,210,0
20231122,183600,1532253278,210,210,210,210,0
20231122,183500,1532253278,210,210,210,210,0
20231122,183400,1532253278,210,210,210,210,0
20231122,183300,1532253278,210,210,210,210,0
20231122,183200,1532253278,210,210,210,210,0
20231122,183100,1532253278,210,210,210,210,0
20231122,183000,1532253278,210,210,210,210,0
20231122,182900,1532253278,210,210,210,210,0
20231122,182800,1532253278,210,210,210,210,0
20231122,182700,1532253278,210,210,210,210,0
20231122,182600,1532253278,210,210,210,210,0
20231122,182500,1532253278,210,210,210,210,0
20231122,182400,1532253278,210,210,210,210,0
20231122,182300,1532253278,210,210,210,210,0
20231122,182200,1532253278,210,210,210,210,0
20231122,182100,1532253278,210,210,210,210,0
20231122,182000,1532253278,210,210,210,210,0
20231122,181900,1532253278,210,210,210,210,0
20231122,181800,1532253278,210,210,210,210,0
20231122,181700,1532253278,210,210,210,210,0
20231122,181600,1532253278,210,210,210,210,0
20231122,181500,1532253278,210,210,210,210,24173
20231122,181400,1532253278,210,210,210,210,0
20231122,181300,1532253278,210,210,210,210,0
20231122,181200,1532253278,210,210,210,210,0
20231122,181100,1532253278,210,210,210,210,0
20231122,181000,1532253278,210,210,210,210,0
20231122,180900,1532253278,210,210,210,210,0
20231122,180800,1532253278,210,210,210,210,0
20231122,180700,1532253278,210,210,210,210,0
20231122,180600,1532253278,210,210,210,210,0
20231122,180500,1532253278,210,210,210,210,0
20231122,180400,1532253278,210,210,210,210,0
20231122,180300,1532253278,210,210,210,210,0
20231122,180200,1532253278,210,210,210,210,0
20231122,180100,1532253278,210,210,210,210,0
20231122,180000,1532253278,210,210,210,210,0
20231122,175900,1532253278,210,210,210,210,0
20231122,175800,1532253278,210,210,210,210,0
20231122,175700,1532253278,210,210,210,210,0
20231122,175600,1532253278,210,210,210,210,0
20231122,175500,1532253278,210,210,210,210,0
20231122,175400,1532253278,210,210,210,210,0
20231122,175300,1532253278,210,210,210,210,0
20231122,175200,1532253278,210,210,210,210,0
20231122,175100,1532253278,210,210,210,210,0
20231122,175000,1532253278,210,210,210,210,0
20231122,174900,1532253278,210,210,210,210,0
20231122,174800,1532253278,210,210,210,210,0
20231122,174700,1532253278,210,210,210,210,0
20231122,174600,1532253278,210,210,210,210,0
20231122,174500,1532253278,210,210,210,210,24173
20231122,174400,1532253278,210,210,210,210,0
20231122,174300,1532253278,210,210,210,210,0
20231122,174200,1532253278,210,210,210,210,0
20231122,174100,1532253278,210,210,210,210,0
20231122,174000,1532253278,210,210,210,210,0
20231122,173900,1532253278,210,210,210,210,0
20231122,173800,1532253278,210,210,210,210,0
20231122,173700,1532253278,210,210,210,210,0
20231122,173600,1532253278,210,210,210,210,0
20231122,173500,1532253278,210,210,210,210,0
20231122,173400,1532253278,210,210,210,210,0
20231122,173300,1532253278,210,210,210,210,0
20231122,173200,1532253278,210,210,210,210,0
20231122,173100,1532253278,210,210,210,210,0
20231122,173000,1532253278,210,210,210,210,0
20231122,172900,1532253278,210,210,210,210,0
20231122,172800,1532253278,210,210,210,210,0
20231122,172700,1532253278,210,210,210,210,0
20231122,172600,1532253278,210,210,210,210,0
20231122,172500,1532253278,210,210,210,210,0
20231122,172400,1532253278,210,210,210,210,0
20231122,172300,1532253278,210,210,210,210,0
20231122,172200,1532253278,210,210,210,210,0
20231122,172100,1532253278,210,210,210,210,0
20231122,172000,1532253278,210,210,210,210,0
20231122,171900,1532253278,210,210,210,210,0
20231122,171800,1532253278,210,210,210,210,0
20231122,171700,1532253278,210,210,210,210,0
20231122,171600,1532253278,210,210,210,210,0
20231122,171500,1532253278,210,210,210,210,24173
20231122,171400,1532253278,210,210,210,210,0
20231122,171300,1532253278,210,210,210,210,0
20231122,171200,1532253278,210,210,210,210,0
20231122,171100,1532253278,210,210,210,210,0
20231122,171000,1532253278,210,210,210,210,0
20231122,170900,1532253278,210,210,210,210,0
20231122,170800,1532253278,210,210,210,210,0
20231122,170700,1532253278,210,210,210,210,0
20231122,170600,1532253278,210,210,210,210,0
20231122,170500,1532253278,210,210,210,210,0
20231122,170400,1532253278,210,210,210,210,0
20231122,170300,1532253278,210,210,210,210,0
20231122,170200,1532253278,210,210,210,210,0
20231122,170100,1532253278,210,210,210,210,0
20231122,170000,1532253278,210,210,210,210,0
20231122,165900,1532253278,210,210,210,210,0
20231122,165800,1532253278,210,210,210,210,0
20231122,165700,1532253278,210,210,210,210,0
20231122,165600,1532253278,210,210,210,210,0
20231122,165500,1532253278,210,210,210,210,0
20231122,165400,1532253278,210,210,210,210,0
20231122,165300,1532253278,210,210,210,210,0
20231122,165200,1532253278,210,210,210,210,0
20231122,165100,1532253278,210,210,210,210,0
20231122,165000,1532253278,210,210,210,210,0
20231122,164900,1532253278,210,210,210,210,0
20231122,164800,1532253278,210,210,210,210,0
20231122,164700,1532253278,210,210,210,210,0
20231122,164600,1532253278,210,210,210,210,0
20231122,164500,1532253278,210,210,210,210,24173
20231122,164400,1532253278,210,210,210,210,0
20231122,164300,1532253278,210,210,210,210,0
20231122,164200,1532253278,210,210,210,210,0
20231122,164100,1532253278,210,210,210,210,0
20231122,164000,1532253278,210,210,210,210,0
20231122,163900,1532253278,210,210,210,210,0
20231122,163800,1532253278,210,210,210,210,0
20231122,163700,1532253278,210,210,210,210,0
20231122,163600,1532253278,210,210,210,210,0
20231122,163500,1532253278,210,210,210,210,0
20231122,163400,1532253278,210,210,210,210,0
20231122,163300,1532253278,210,210,210,210,0
20231122,163200,1532253278,210,210,210,210,0
20231122,163100,1532253278,210,210,210,210,0
20231122,163000,1532253278,210,210,210,210,0
20231122,162900,1532253278,210,210,210,210,0
20231122,162800,1532253278,210,210,210,210,0
20231122,162700,1532253278,210,210,210,210,0
20231122,162600,1532253278,210,210,210,210,0
20231122,162500,1532253278,210,210,210,210,0
20231122,162400,1532253278,210,210,210,210,0
20231122,162300,1532253278,210,210,210,210,0
20231122,162200,1532253278,210,210,210,210,0
20231122,162100,1532253278,210,210,210,210,0
20231122,162000,1532253278,210,210,210,210,0
20231122,161900,1532253278,210,210,210,210,0
20231122,161800,1532253278,210,210,210,210,0
20231122,161700,1532253278,210,210,210,210,0
20231122,161600,1532253278,210,210,210,210,0
20231122,161500,1532253278,210,210,210,210,24173
20231122,161400,1532253278,210,210,210,210,0
20231122,161300,1532253278,210,210,210,210,0
20231122,161200,1532253278,210,210,210,210,0
20231122,161100,1532253278,210,210,210,210,0
20231122,161000,1532253278,210,210,210,210,0
20231122,160900,1532253278,210,210,210,210,0
20231122,160800,1532253278,210,210,210,210,0
20231122,160700,1532253278,210,210,210,210,0
20231122,160600,1532253278,210,210,210,210,0
20231122,160500,1532253278,210,210,210,210,0
20231122,160400,1532253278,210,210,210,210,0
20231122,160300,1532253278,210,210,210,210,0
20231122,160200,1532253278,210,210,210,210,0
20231122,160100,1532253278,210,210,210,210,0
20231122,160000,1532253278,210,210,210,210,0
20231122,155900,1532253278,210,210,210,210,0
20231122,155800,1532253278,210,210,210,210,0
20231122,155700,1532253278,210,210,210,210,0
20231122,155600,1532253278,210,210,210,210,0
20231122,155500,1532253278,210,210,210,210,0
20231122,155400,1532253278,210,210,210,210,0
20231122,155300,1532253278,210,210,210,210,0
20231122,155200,1532253278,210,210,210,210,0
20231122,155100,1532253278,210,210,210,210,0
20231122,155000,1532253278,210,210,210,210,0
20231122,154900,1532253278,210,210,210,210,0
20231122,154800,1532253278,210,210,210,210,0
20231122,154700,1532253278,210,210,210,210,0
20231122,154600,1532253278,210,210,210,210,0
20231122,154500,1532253278,210,210,210,210,24173
20231122,154400,1532253278,210,210,210,210,0
20231122,154300,1532253278,210,210,210,210,0
20231122,154200,1532253278,210,210,210,210,0
20231122,154100,1532253278,210,210,210,210,0
20231122,154000,1532253278,210,210,210,210,0
20231122,153900,1532253278,210,210,210,210,0
20231122,153800,1532253278,210,210,210,210,0
20231122,153700,1532253278,210,210,210,210,0
20231122,153600,1532253278,210,210,210,210,0
20231122,153500,1532253278,210,210,210,210,0
20231122,153400,1532253278,210,210,210,210,0
20231122,153300,1532253278,210,210,210,210,0
20231122,153200,1532253278,210,210,210,210,0
20231122,153100,1532253278,210,210,210,210,0
20231122,153000,1532253278,210,210,210,210,24173
20231122,152900,1527176948,209,209,209,209,0
20231122,152800,1527176948,209,209,209,209,0
20231122,152700,1527176948,209,209,209,209,0
20231122,152600,1527176948,209,209,209,209,0
20231122,152500,1527176948,209,209,209,209,0
20231122,152400,1527176948,209,209,209,209,0
20231122,152300,1527176948,209,209,209,209,0
20231122,152200,1527176948,209,209,209,209,0
20231122,152100,1527176948,209,209,209,209,0
20231122,152000,1527176948,209,209,209,209,0
20231122,151900,1527176948,209,210,210,208,483
20231122,151800,1527076007,210,209,210,209,143
20231122,151700,1527046115,208,210,210,208,4706
20231122,151600,1526062489,208,210,210,208,775
20231122,151500,1525899745,210,209,210,208,29451
20231122,151400,1519744669,209,209,210,209,39988
20231122,151300,1511386696,210,210,210,209,1787
20231122,151200,1511011624,209,210,210,209,1378
20231122,151100,1510723401,209,210,210,209,502
20231122,151000,1510617990,209,209,210,209,25735
20231122,150900,1505213707,209,209,210,209,1014
20231122,150800,1505001774,210,210,210,209,27
20231122,150700,1504996116,210,210,210,209,3759
20231122,150600,1504206729,209,210,210,209,19
20231122,150500,1504202752,210,210,210,209,2632
20231122,150400,1503652657,209,209,210,209,1906
20231122,150300,1503254299,208,208,209,208,72543
20231122,150200,1488136335,208,207,208,207,1205
20231122,150100,1487886896,208,207,208,207,41
20231122,150000,1487878398,208,208,208,208,529
20231122,145900,1487768366,208,208,208,207,273
20231122,145800,1487711586,208,210,210,208,58517
20231122,145700,1475539465,210,209,210,208,12609
20231122,145600,1472904214,209,208,209,208,2497
20231122,145500,1472382466,208,208,209,208,4863
20231122,145400,1471370334,208,209,209,208,1049
20231122,145300,1471151815,208,208,209,207,30202
20231122,145200,1464869757,208,209,209,208,6040
20231122,145100,1463613419,209,209,209,208,1253
20231122,145000,1463352067,209,208,209,207,9062
20231122,144900,1461473413,209,208,209,208,357
20231122,144800,1461399141,208,209,209,208,352
20231122,144700,1461325917,209,209,209,209,1387
20231122,144600,1461036034,209,209,209,207,4802
20231122,144500,1460038762,209,209,209,207,41810
20231122,144400,1451367608,208,209,210,208,137541
20231122,144300,1422621656,210,210,210,210,2095
20231122,144200,1422181706,210,210,210,210,4
20231122,144100,1422180866,210,210,210,209,2502
20231122,144000,1421657668,210,209,210,209,1501
20231122,143900,1421343958,210,210,210,210,101
20231122,143800,1421322748,210,209,210,209,21
20231122,143700,1421318341,210,210,210,209,3979
20231122,143600,1420486718,210,210,210,209,2601
20231122,143500,1419940509,209,210,210,209,7190
20231122,143400,1418437609,210,209,210,209,2997
20231122,143300,1417810760,210,210,210,210,15
20231122,143200,1417807610,210,210,210,209,5475
20231122,143100,1416663317,209,210,210,209,2437
20231122,143000,1416151548,211,210,211,209,10158
20231122,142900,1414026132,211,211,211,211,3321
20231122,142800,1413325401,211,211,211,211,402
20231122,142700,1413240579,210,210,211,210,22671
20231122,142600,1408479169,211,211,211,211,527
20231122,142500,1408367972,211,211,211,210,842
20231122,142400,1408190910,211,211,211,211,4027
20231122,142300,1407341213,211,211,211,211,906
20231122,142200,1407150047,211,210,211,210,16644
20231122,142100,1403654797,211,211,211,211,0
20231122,142000,1403654797,211,210,211,210,296
20231122,141900,1403592342,211,211,211,210,928
20231122,141800,1403396895,211,211,211,211,3260
20231122,141700,1402709035,211,211,211,211,1
20231122,141600,1402708824,211,211,211,210,383
20231122,141500,1402628286,211,210,211,210,843
20231122,141400,1402451208,210,211,211,210,497
20231122,141300,1402346830,211,211,211,211,1
20231122,141200,1402346619,211,211,211,211,23
20231122,141100,1402341766,211,210,211,210,2029
20231122,141000,1401913947,211,211,211,211,503
20231122,140900,1401807814,211,210,211,210,5001
20231122,140800,1400757603,210,210,211,210,16606
20231122,140700,1397270333,211,211,211,211,4008
20231122,140600,1396424645,211,211,211,211,1912
20231122,140500,1396021213,211,211,211,211,1
20231122,140400,1396021002,211,211,211,211,4089
20231122,140300,1395158223,211,211,211,210,2475
20231122,140200,1394637392,211,211,211,210,381
20231122,140100,1394557338,211,211,211,211,0
20231122,140000,1394557338,211,211,211,211,1650
20231122,135900,1394209188,211,210,211,210,4560
20231122,135800,1393251583,211,211,211,211,263
20231122,135700,1393196090,211,211,211,211,50874
20231122,135600,1382461676,211,211,211,210,39033
20231122,135500,1374263827,211,211,211,210,3631
20231122,135400,1373501205,211,211,211,211,2413
20231122,135300,1372992062,211,211,211,210,98
20231122,135200,1372971386,211,208,211,208,46583
20231122,135100,1363219866,209,209,210,208,25224
20231122,135000,1357971299,209,210,210,209,5654
20231122,134900,1356789603,210,210,210,209,345
20231122,134800,1356717157,210,210,210,209,55757
20231122,134700,1345031147,211,211,211,211,1008
20231122,134600,1344818459,211,212,212,211,28040
20231122,134500,1338901969,212,212,212,211,383
20231122,134400,1338820942,212,212,212,211,617
20231122,134300,1338690630,212,213,213,212,167
20231122,134200,1338655212,213,213,213,212,116
20231122,134100,1338630507,213,213,213,213,252
20231122,134000,1338576831,213,212,213,212,4042
20231122,133900,1337719926,212,212,212,211,2229
20231122,133800,1337248894,212,211,212,211,27
20231122,133700,1337243178,212,212,212,211,2016
20231122,133600,1336817777,212,213,213,212,1851
20231122,133500,1336424817,213,212,213,212,777
20231122,133400,1336259331,212,212,213,211,14998
20231122,133300,1333079461,213,212,213,212,6894
20231122,133200,1331617762,212,211,212,211,3140
20231122,133100,1330952321,211,212,212,211,4637
20231122,133000,1329969372,211,212,212,211,3201
20231122,132900,1329292671,212,212,212,211,8680
20231122,132800,1327452872,212,212,212,211,3391
20231122,132700,1326734117,212,211,212,211,124860
20231122,132600,1300388473,211,211,212,211,116
20231122,132500,1300363981,212,212,212,211,2568
20231122,132400,1299821802,212,212,212,211,4372
20231122,132300,1298898073,212,212,212,211,2550
20231122,132200,1298357667,212,213,213,212,14364
20231122,132100,1295311503,213,213,213,212,4882
20231122,132000,1294276509,213,213,213,212,107
20231122,131900,1294253723,213,213,213,212,15486
20231122,131800,1290968834,213,212,213,212,861
20231122,131700,1290785690,213,213,213,213,15
20231122,131600,1290782495,213,214,214,213,872
20231122,131500,1290596552,214,213,214,213,61
20231122,131400,1290583504,214,214,214,213,263
20231122,131300,1290527225,214,214,214,213,555
20231122,131200,1290408983,214,214,214,213,5709
20231122,131100,1289192935,213,214,214,213,33
20231122,131000,1289185900,214,214,214,214,8
20231122,130900,1289184188,214,213,214,213,9674
20231122,130800,1287123241,213,214,214,213,534
20231122,130700,1287009485,214,213,214,213,3286
20231122,130600,1286309566,214,213,214,213,2005
20231122,130500,1285882496,213,213,214,213,20545
20231122,130400,1281506406,214,214,214,213,237
20231122,130300,1281455883,214,214,214,214,310
20231122,130200,1281389543,214,214,214,213,6434
20231122,130100,1280018949,213,213,213,213,10338
20231122,130000,1277816955,213,214,214,213,3468
20231122,125900,1277074830,214,214,214,214,2441
20231122,125800,1276552456,214,214,214,214,7
20231122,125700,1276550958,214,215,215,214,1214
20231122,125600,1276291160,213,214,215,213,947
20231122,125500,1276088502,214,215,215,213,26838
20231122,125400,1270349350,215,215,215,215,34
20231122,125300,1270342040,215,214,215,214,406
20231122,125200,1270255150,215,215,215,215,0
20231122,125100,1270255150,215,215,215,214,1488
20231122,125000,1269935706,215,214,215,214,603
20231122,124900,1269806625,215,215,215,214,347
20231122,124800,1269732358,215,215,215,215,8
20231122,124700,1269730638,215,215,215,214,82
20231122,124600,1269713075,215,215,215,215,16
20231122,124500,1269709635,215,215,215,214,3847
20231122,124400,1268886353,215,214,215,214,9949
20231122,124300,1266757263,214,215,215,214,53
20231122,124200,1266745914,215,215,215,215,35
20231122,124100,1266738389,215,214,215,214,19940
20231122,124000,1262456569,214,215,215,214,4
20231122,123900,1262455711,215,215,215,215,0
20231122,123800,1262455711,215,215,215,214,4533
20231122,123700,1261485640,215,214,215,214,18164
20231122,123600,1257588688,215,216,216,215,10864
20231122,123500,1255252927,216,216,216,215,912
20231122,123400,1255056426,216,216,216,215,1184
20231122,123300,1254801282,216,216,216,215,498
20231122,123200,1254693978,215,216,216,215,893
20231122,123100,1254501800,215,216,216,215,6802
20231122,123000,1253039050,216,216,216,215,1911
20231122,122900,1252627975,216,216,216,215,1725
20231122,122800,1252256494,215,216,216,215,4952
20231122,122700,1251187087,215,215,216,214,3015
20231122,122600,1250536242,215,215,215,214,18799
20231122,122500,1246494974,214,215,215,214,2491
20231122,122400,1245961837,215,214,215,214,12369
20231122,122300,1243302530,215,214,215,214,6327
20231122,122200,1241948546,215,215,215,214,2218
20231122,122100,1241471967,215,214,215,214,1540
20231122,122000,1241141067,215,214,215,214,6019
20231122,121900,1239852977,215,215,215,214,266
20231122,121800,1239795927,215,216,216,215,38881
20231122,121700,1231436205,216,216,216,215,1779
20231122,121600,1231053672,216,216,216,215,34447
20231122,121500,1223647146,216,216,216,215,2446
20231122,121400,1223120634,215,216,216,215,232
20231122,121300,1223070572,216,216,216,215,46228
20231122,121200,1213131141,216,217,217,215,294
20231122,121100,1213067760,216,217,217,216,17085
20231122,121000,1209377367,217,217,217,216,20032
20231122,120900,1205050423,217,216,217,216,711
20231122,120800,1204896835,216,216,216,216,8
20231122,120700,1204895107,217,217,217,216,241
20231122,120600,1204843040,216,217,217,216,33307
20231122,120500,1197615494,218,217,218,217,2
20231122,120400,1197615059,217,217,217,217,0
20231122,120300,1197615059,217,217,217,217,730
20231122,120200,1197456649,217,217,217,217,0
20231122,120100,1197456649,217,217,217,217,0
20231122,120000,1197456649,217,217,217,217,0
20231122,115900,1197456649,217,217,217,217,304
20231122,115800,1197390681,217,217,217,217,500
20231122,115700,1197282181,217,218,218,217,1117
20231122,115600,1197038684,218,217,218,217,1101
20231122,115500,1196799766,217,217,217,217,0
20231122,115400,1196799766,217,217,217,217,13
20231122,115300,1196796945,217,219,219,217,5042
20231122,115200,1195697782,218,217,218,217,14910
20231122,115100,1192447795,217,218,218,217,1729
20231122,115000,1192072600,218,218,218,218,20
20231122,114900,1192068240,217,217,217,217,1000
20231122,114800,1191851240,217,217,218,217,120
20231122,114700,1191825110,218,219,219,217,1535
20231122,114600,1191490578,219,219,219,219,510
20231122,114500,1191378888,218,219,219,218,9360
20231122,114400,1189338391,219,219,219,219,226
20231122,114300,1189288897,219,220,220,219,17212
20231122,114200,1185519017,220,220,220,220,1088
20231122,114100,1185279657,220,219,220,219,39156
20231122,114000,1176704189,219,219,219,218,1787
20231122,113900,1176314505,219,219,219,219,121
20231122,113800,1176288006,219,219,219,218,53
20231122,113700,1176276448,218,218,218,218,135
20231122,113600,1176247018,219,219,219,219,1211
20231122,113500,1175981809,219,219,219,218,38
20231122,113400,1175973517,218,218,218,218,7182
20231122,113300,1174407841,219,217,219,217,11421
20231122,113200,1171918063,217,217,217,217,3
20231122,113100,1171917412,218,218,218,217,17
20231122,113000,1171913716,218,217,218,217,5261
20231122,112900,1170772077,218,218,218,218,185
20231122,112800,1170731747,218,217,218,217,4011
20231122,112700,1169861349,218,217,218,217,1623
20231122,112600,1169509148,217,218,218,217,574
20231122,112500,1169384568,217,217,217,217,400
20231122,112400,1169297768,218,218,218,218,3
20231122,112300,1169297114,217,218,218,217,215
20231122,112200,1169250252,218,217,218,217,13734
20231122,112100,1166257856,217,217,217,217,1017
20231122,112000,1166037167,217,218,218,217,1400
20231122,111900,1165733362,218,217,218,217,960
20231122,111800,1165524084,217,217,218,216,21166
20231122,111700,1160929199,218,218,219,217,2039
20231122,111600,1160484702,219,218,219,218,6176
20231122,111500,1159138322,219,219,219,218,714
20231122,111400,1158982456,219,219,219,218,1951
20231122,111300,1158556986,219,218,219,218,20400
20231122,111200,1154089404,219,218,219,218,20545
20231122,111100,1149610528,218,217,218,217,2001
20231122,111000,1149174311,218,217,218,217,506
20231122,110900,1149064039,217,218,218,217,3787
20231122,110800,1148242255,218,217,218,217,2610
20231122,110700,1147673288,218,218,219,217,18833
20231122,110600,1143579910,218,217,218,217,44749
20231122,110500,1133868940,218,218,218,217,28361
20231122,110400,1127714171,218,218,218,218,425
20231122,110300,1127621521,218,218,218,218,1975
20231122,110200,1127190971,217,221,221,217,75678
20231122,110100,1110681047,220,221,221,220,1921
20231122,110000,1110257422,220,222,222,220,16208
20231122,105900,1106660475,221,220,222,219,78278
20231122,105800,1089338468,220,220,220,219,10339
20231122,105700,1087063889,220,220,220,219,1263
20231122,105600,1086787144,220,221,221,219,34323
20231122,105500,1079217264,220,219,220,218,113918
20231122,105400,1054254100,219,218,219,218,53168
20231122,105300,1042663464,218,218,218,218,71118
20231122,105200,1027159740,218,217,218,216,13967
20231122,105100,1024129143,217,218,218,217,810
20231122,105000,1023952574,218,216,218,216,32166
20231122,104900,1016987024,216,215,216,215,2976
20231122,104800,1016346690,215,216,216,215,11312
20231122,104700,1013914596,215,216,216,215,29913
20231122,104600,1007483282,216,215,216,215,8854
20231122,104500,1005576432,216,216,217,215,10176
20231122,104400,1003378440,217,217,218,215,70550
20231122,104300,988127056,218,217,218,217,7089
20231122,104200,986581782,218,217,218,217,19975
20231122,104100,982237722,218,216,218,216,77613
20231122,104000,965370710,217,217,217,217,4503
20231122,103900,964393559,217,217,217,216,4298
20231122,103800,963464140,217,216,217,215,33292
20231122,103700,956270503,217,216,217,215,49468
20231122,103600,945550601,216,216,216,215,1580
20231122,103500,945209734,215,216,216,215,749
20231122,103400,945048587,216,216,216,215,12043
20231122,103300,942459255,215,217,217,215,13921
20231122,103200,939466211,217,217,217,215,4018
20231122,103100,938597772,215,217,217,215,38469
20231122,103000,930303343,217,217,217,216,28823
20231122,102900,924060037,217,216,217,216,2568
20231122,102800,923505335,217,217,217,216,268
20231122,102700,923447278,217,217,217,216,801
20231122,102600,923273986,217,216,217,216,809
20231122,102500,923098481,217,217,217,216,3559
20231122,102400,922326316,217,216,217,216,221
20231122,102300,922278452,217,218,218,217,73896
20231122,102200,906242660,218,218,219,217,17911
20231122,102100,902338081,218,218,219,217,18820
20231122,102000,898233249,218,217,218,216,69875
20231122,101900,883098780,216,216,217,216,607
20231122,101800,882967598,216,216,217,216,11121
20231122,101700,880560773,216,217,218,216,5219
20231122,101600,879428258,218,217,218,217,5018
20231122,101500,878339345,217,216,217,216,2945
20231122,101400,877700424,216,217,217,216,1964
20231122,101300,877274587,217,218,218,216,21566
20231122,101200,872593800,218,218,218,217,5196
20231122,101100,871461762,217,217,218,217,140
20231122,101000,871431375,218,217,218,217,1074
20231122,100900,871198243,218,218,218,217,5738
20231122,100800,869949358,217,217,217,217,42
20231122,100700,869940244,218,218,218,217,63
20231122,100600,869926541,217,216,217,216,6514
20231122,100500,868513006,216,215,217,215,5142
20231122,100400,867397346,215,216,216,215,5772
20231122,100300,866150606,217,217,217,216,123
20231122,100200,866124025,217,217,217,216,72
20231122,100100,866108433,217,217,217,216,146
20231122,100000,866076767,216,216,217,216,113
20231122,095900,866052341,216,217,217,216,3113
20231122,095800,865379923,217,217,217,216,7185
20231122,095700,863825810,217,216,219,216,36255
20231122,095600,855917333,217,215,219,215,40892
20231122,095500,847023824,216,217,217,215,4977
20231122,095400,845952257,217,217,217,216,33
20231122,095300,845945107,217,216,217,215,31413
20231122,095200,839156189,216,216,216,215,23911
20231122,095100,833995755,216,217,217,215,48453
20231122,095000,823545878,217,217,218,217,38859
20231122,094900,815113465,218,218,218,217,12353
20231122,094800,812432852,217,217,218,217,18694
20231122,094700,808375917,217,218,219,217,32837
20231122,094600,801217454,219,218,219,218,29152
20231122,094500,794857393,218,217,219,217,47929
20231122,094400,784416946,217,217,217,216,21190
20231122,094300,779834732,217,217,217,216,633
20231122,094200,779697885,217,216,218,216,37561
20231122,094100,771528972,217,216,217,215,19379
20231122,094000,767343074,216,216,216,215,1406
20231122,093900,767040309,216,215,216,215,5625
20231122,093800,765828466,215,215,216,215,48196
20231122,093700,755466320,215,216,217,215,38923
20231122,093600,747062556,216,217,217,215,20482
20231122,093500,742640778,216,217,217,216,7524
20231122,093400,741013126,217,216,217,216,12442
20231122,093300,738318259,217,218,218,217,34550
20231122,093200,730813732,218,215,218,215,68369
20231122,093100,715950910,217,215,217,214,76213
20231122,093000,699555798,215,217,217,215,12618
20231122,092900,696830440,216,214,216,214,14337
20231122,092800,693735255,214,216,216,214,91183
20231122,092700,674113686,216,216,217,216,7897
20231122,092600,672406727,216,217,217,216,11175
20231122,092500,669986855,217,219,219,217,53550
20231122,092400,658316354,219,218,219,218,20890
20231122,092300,653757317,218,217,219,216,68106
20231122,092200,638888177,217,215,217,215,21060
20231122,092100,634347428,215,216,217,215,102595
20231122,092000,612217798,216,216,217,216,103131
20231122,091900,589908941,217,218,218,217,169490
20231122,091800,553013902,219,218,219,218,56353
20231122,091700,540704378,218,220,221,218,63615
20231122,091600,526765551,220,221,221,219,90200
20231122,091500,506913497,221,220,221,219,51265
20231122,091400,495626996,220,219,221,219,43574
20231122,091300,486049377,219,220,220,219,56655
20231122,091200,473631946,219,224,225,218,316463
20231122,091100,403497270,225,226,227,223,330182
20231122,091000,329327978,226,220,227,218,335457
20231122,090900,254541083,220,220,220,217,138831
20231122,090800,224211100,220,223,223,219,142174
20231122,090700,192769299,223,218,224,218,153069
20231122,090600,159086696,218,217,219,216,152837
20231122,090500,125856994,218,213,220,213,347827
20231122,090400,50079065,213,210,214,210,100414
20231122,090300,28795185,210,208,210,208,35841
20231122,090200,21314145,207,206,207,206,16681
20231122,090100,17873697,206,208,209,206,57683
20231122,090000,5926847,208,209,210,208,28354