stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191700,138330110,560,560,560,560,3861
20231122,191600,138330110,560,560,560,560,0
20231122,191500,138330110,560,560,560,560,0
20231122,191400,138330110,560,560,560,560,0
20231122,191300,138330110,560,560,560,560,0
20231122,191200,138330110,560,560,560,560,0
20231122,191100,138330110,560,560,560,560,0
20231122,191000,138330110,560,560,560,560,0
20231122,190900,138330110,560,560,560,560,0
20231122,190800,138330110,560,560,560,560,0
20231122,190700,138330110,560,560,560,560,0
20231122,190600,138330110,560,560,560,560,0
20231122,190500,138330110,560,560,560,560,0
20231122,190400,138330110,560,560,560,560,0
20231122,190300,138330110,560,560,560,560,0
20231122,190200,138330110,560,560,560,560,0
20231122,190100,138330110,560,560,560,560,0
20231122,190000,138330110,560,560,560,560,0
20231122,185900,138330110,560,560,560,560,0
20231122,185800,138330110,560,560,560,560,0
20231122,185700,138330110,560,560,560,560,0
20231122,185600,138330110,560,560,560,560,0
20231122,185500,138330110,560,560,560,560,0
20231122,185400,138330110,560,560,560,560,0
20231122,185300,138330110,560,560,560,560,0
20231122,185200,138330110,560,560,560,560,0
20231122,185100,138330110,560,560,560,560,0
20231122,185000,138330110,560,560,560,560,0
20231122,184900,138330110,560,560,560,560,0
20231122,184800,138330110,560,560,560,560,0
20231122,184700,138330110,560,560,560,560,3861
20231122,184600,138330110,560,560,560,560,0
20231122,184500,138330110,560,560,560,560,0
20231122,184400,138330110,560,560,560,560,0
20231122,184300,138330110,560,560,560,560,0
20231122,184200,138330110,560,560,560,560,0
20231122,184100,138330110,560,560,560,560,0
20231122,184000,138330110,560,560,560,560,0
20231122,183900,138330110,560,560,560,560,0
20231122,183800,138330110,560,560,560,560,0
20231122,183700,138330110,560,560,560,560,0
20231122,183600,138330110,560,560,560,560,0
20231122,183500,138330110,560,560,560,560,0
20231122,183400,138330110,560,560,560,560,0
20231122,183300,138330110,560,560,560,560,0
20231122,183200,138330110,560,560,560,560,0
20231122,183100,138330110,560,560,560,560,0
20231122,183000,138330110,560,560,560,560,0
20231122,182900,138330110,560,560,560,560,0
20231122,182800,138330110,560,560,560,560,0
20231122,182700,138330110,560,560,560,560,0
20231122,182600,138330110,560,560,560,560,0
20231122,182500,138330110,560,560,560,560,0
20231122,182400,138330110,560,560,560,560,0
20231122,182300,138330110,560,560,560,560,0
20231122,182200,138330110,560,560,560,560,0
20231122,182100,138330110,560,560,560,560,0
20231122,182000,138330110,560,560,560,560,0
20231122,181900,138330110,560,560,560,560,0
20231122,181800,138330110,560,560,560,560,0
20231122,181700,138330110,560,560,560,560,3861
20231122,181600,138330110,560,560,560,560,0
20231122,181500,138330110,560,560,560,560,0
20231122,181400,138330110,560,560,560,560,0
20231122,181300,138330110,560,560,560,560,0
20231122,181200,138330110,560,560,560,560,0
20231122,181100,138330110,560,560,560,560,0
20231122,181000,138330110,560,560,560,560,0
20231122,180900,138330110,560,560,560,560,0
20231122,180800,138330110,560,560,560,560,0
20231122,180700,138330110,560,560,560,560,0
20231122,180600,138330110,560,560,560,560,0
20231122,180500,138330110,560,560,560,560,0
20231122,180400,138330110,560,560,560,560,0
20231122,180300,138330110,560,560,560,560,0
20231122,180200,138330110,560,560,560,560,0
20231122,180100,138330110,560,560,560,560,0
20231122,180000,138330110,560,560,560,560,0
20231122,175900,138330110,560,560,560,560,0
20231122,175800,138330110,560,560,560,560,0
20231122,175700,138330110,560,560,560,560,0
20231122,175600,138330110,560,560,560,560,0
20231122,175500,138330110,560,560,560,560,0
20231122,175400,138330110,560,560,560,560,0
20231122,175300,138330110,560,560,560,560,0
20231122,175200,138330110,560,560,560,560,0
20231122,175100,138330110,560,560,560,560,0
20231122,175000,138330110,560,560,560,560,0
20231122,174900,138330110,560,560,560,560,0
20231122,174800,138330110,560,560,560,560,0
20231122,174700,138330110,560,560,560,560,3861
20231122,174600,138330110,560,560,560,560,0
20231122,174500,138330110,560,560,560,560,0
20231122,174400,138330110,560,560,560,560,0
20231122,174300,138330110,560,560,560,560,0
20231122,174200,138330110,560,560,560,560,0
20231122,174100,138330110,560,560,560,560,0
20231122,174000,138330110,560,560,560,560,0
20231122,173900,138330110,560,560,560,560,0
20231122,173800,138330110,560,560,560,560,0
20231122,173700,138330110,560,560,560,560,0
20231122,173600,138330110,560,560,560,560,0
20231122,173500,138330110,560,560,560,560,0
20231122,173400,138330110,560,560,560,560,0
20231122,173300,138330110,560,560,560,560,0
20231122,173200,138330110,560,560,560,560,0
20231122,173100,138330110,560,560,560,560,0
20231122,173000,138330110,560,560,560,560,0
20231122,172900,138330110,560,560,560,560,0
20231122,172800,138330110,560,560,560,560,0
20231122,172700,138330110,560,560,560,560,0
20231122,172600,138330110,560,560,560,560,0
20231122,172500,138330110,560,560,560,560,0
20231122,172400,138330110,560,560,560,560,0
20231122,172300,138330110,560,560,560,560,0
20231122,172200,138330110,560,560,560,560,0
20231122,172100,138330110,560,560,560,560,0
20231122,172000,138330110,560,560,560,560,0
20231122,171900,138330110,560,560,560,560,0
20231122,171800,138330110,560,560,560,560,0
20231122,171700,138330110,560,560,560,560,3861
20231122,171600,138330110,560,560,560,560,0
20231122,171500,138330110,560,560,560,560,0
20231122,171400,138330110,560,560,560,560,0
20231122,171300,138330110,560,560,560,560,0
20231122,171200,138330110,560,560,560,560,0
20231122,171100,138330110,560,560,560,560,0
20231122,171000,138330110,560,560,560,560,0
20231122,170900,138330110,560,560,560,560,0
20231122,170800,138330110,560,560,560,560,0
20231122,170700,138330110,560,560,560,560,0
20231122,170600,138330110,560,560,560,560,0
20231122,170500,138330110,560,560,560,560,0
20231122,170400,138330110,560,560,560,560,0
20231122,170300,138330110,560,560,560,560,0
20231122,170200,138330110,560,560,560,560,0
20231122,170100,138330110,560,560,560,560,0
20231122,170000,138330110,560,560,560,560,0
20231122,165900,138330110,560,560,560,560,0
20231122,165800,138330110,560,560,560,560,0
20231122,165700,138330110,560,560,560,560,0
20231122,165600,138330110,560,560,560,560,0
20231122,165500,138330110,560,560,560,560,0
20231122,165400,138330110,560,560,560,560,0
20231122,165300,138330110,560,560,560,560,0
20231122,165200,138330110,560,560,560,560,0
20231122,165100,138330110,560,560,560,560,0
20231122,165000,138330110,560,560,560,560,0
20231122,164900,138330110,560,560,560,560,0
20231122,164800,138330110,560,560,560,560,0
20231122,164700,138330110,560,560,560,560,3861
20231122,164600,138330110,560,560,560,560,0
20231122,164500,138330110,560,560,560,560,0
20231122,164400,138330110,560,560,560,560,0
20231122,164300,138330110,560,560,560,560,0
20231122,164200,138330110,560,560,560,560,0
20231122,164100,138330110,560,560,560,560,0
20231122,164000,138330110,560,560,560,560,0
20231122,163900,138330110,560,560,560,560,0
20231122,163800,138330110,560,560,560,560,0
20231122,163700,138330110,560,560,560,560,0
20231122,163600,138330110,560,560,560,560,0
20231122,163500,138330110,560,560,560,560,0
20231122,163400,138330110,560,560,560,560,0
20231122,163300,138330110,560,560,560,560,0
20231122,163200,138330110,560,560,560,560,0
20231122,163100,138330110,560,560,560,560,0
20231122,163000,138330110,560,560,560,560,0
20231122,162900,138330110,560,560,560,560,0
20231122,162800,138330110,560,560,560,560,0
20231122,162700,138330110,560,560,560,560,0
20231122,162600,138330110,560,560,560,560,0
20231122,162500,138330110,560,560,560,560,0
20231122,162400,138330110,560,560,560,560,0
20231122,162300,138330110,560,560,560,560,0
20231122,162200,138330110,560,560,560,560,0
20231122,162100,138330110,560,560,560,560,0
20231122,162000,138330110,560,560,560,560,0
20231122,161900,138330110,560,560,560,560,0
20231122,161800,138330110,560,560,560,560,0
20231122,161700,138330110,560,560,560,560,3861
20231122,161600,138330110,560,560,560,560,0
20231122,161500,138330110,560,560,560,560,0
20231122,161400,138330110,560,560,560,560,0
20231122,161300,138330110,560,560,560,560,0
20231122,161200,138330110,560,560,560,560,0
20231122,161100,138330110,560,560,560,560,0
20231122,161000,138330110,560,560,560,560,0
20231122,160900,138330110,560,560,560,560,0
20231122,160800,138330110,560,560,560,560,0
20231122,160700,138330110,560,560,560,560,0
20231122,160600,138330110,560,560,560,560,0
20231122,160500,138330110,560,560,560,560,0
20231122,160400,138330110,560,560,560,560,0
20231122,160300,138330110,560,560,560,560,0
20231122,160200,138330110,560,560,560,560,0
20231122,160100,138330110,560,560,560,560,0
20231122,160000,138330110,560,560,560,560,0
20231122,155900,138330110,560,560,560,560,0
20231122,155800,138330110,560,560,560,560,0
20231122,155700,138330110,560,560,560,560,0
20231122,155600,138330110,560,560,560,560,0
20231122,155500,138330110,560,560,560,560,0
20231122,155400,138330110,560,560,560,560,0
20231122,155300,138330110,560,560,560,560,0
20231122,155200,138330110,560,560,560,560,0
20231122,155100,138330110,560,560,560,560,0
20231122,155000,138330110,560,560,560,560,0
20231122,154900,138330110,560,560,560,560,0
20231122,154800,138330110,560,560,560,560,0
20231122,154700,138330110,560,560,560,560,3861
20231122,154600,138330110,560,560,560,560,0
20231122,154500,138330110,560,560,560,560,0
20231122,154400,138330110,560,560,560,560,0
20231122,154300,138330110,560,560,560,560,0
20231122,154200,138330110,560,560,560,560,0
20231122,154100,138330110,560,560,560,560,0
20231122,154000,138330110,560,560,560,560,0
20231122,153900,138330110,560,560,560,560,0
20231122,153800,138330110,560,560,560,560,0
20231122,153700,138330110,560,560,560,560,0
20231122,153600,138330110,560,560,560,560,0
20231122,153500,138330110,560,560,560,560,0
20231122,153400,138330110,560,560,560,560,0
20231122,153300,138330110,560,560,560,560,0
20231122,153200,138330110,560,560,560,560,0
20231122,153100,138330110,560,560,560,560,0
20231122,153000,138330110,560,560,560,560,3861
20231122,152900,136167950,562,562,562,562,0
20231122,152800,136167950,562,562,562,562,0
20231122,152700,136167950,562,562,562,562,0
20231122,152600,136167950,562,562,562,562,0
20231122,152500,136167950,562,562,562,562,0
20231122,152400,136167950,562,562,562,562,0
20231122,152300,136167950,562,562,562,562,0
20231122,152200,136167950,562,562,562,562,0
20231122,152100,136167950,562,562,562,562,0
20231122,152000,136167950,562,562,562,562,0
20231122,151900,136167950,562,562,562,562,24
20231122,151800,136154462,564,564,564,564,0
20231122,151700,136154462,564,564,564,564,0
20231122,151600,136154462,564,564,564,564,0
20231122,151500,136154462,564,564,564,564,0
20231122,151400,136154462,564,564,564,564,0
20231122,151300,136154462,564,564,564,564,1
20231122,151200,136153898,562,562,562,562,0
20231122,151100,136153898,562,562,562,562,156
20231122,151000,136066226,561,561,561,561,0
20231122,150900,136066226,561,561,561,561,0
20231122,150800,136066226,561,561,561,561,31
20231122,150700,136048835,561,561,561,561,24
20231122,150600,136035371,561,561,561,561,304
20231122,150500,135864827,561,561,561,561,0
20231122,150400,135864827,561,561,561,561,0
20231122,150300,135864827,561,561,561,561,25
20231122,150200,135850802,561,560,561,560,2096
20231122,150100,134677016,560,560,560,560,8125
20231122,150000,130127016,561,561,561,561,0
20231122,145900,130127016,561,561,561,561,30
20231122,145800,130110186,562,562,562,562,0
20231122,145700,130110186,562,562,562,562,10
20231122,145600,130104566,562,562,562,562,74
20231122,145500,130062978,562,562,562,562,36
20231122,145400,130042746,560,560,560,560,3000
20231122,145300,128362746,564,564,564,564,1
20231122,145200,128362182,561,561,561,561,0
20231122,145100,128362182,561,565,565,561,3491
20231122,145000,126389778,566,565,566,565,4234
20231122,144900,123997538,565,565,565,565,2083
20231122,144800,122820643,565,565,565,565,0
20231122,144700,122820643,565,565,565,565,0
20231122,144600,122820643,565,565,565,565,1
20231122,144500,122820078,565,565,565,565,681
20231122,144400,122435313,566,566,566,566,0
20231122,144300,122435313,566,566,566,566,0
20231122,144200,122435313,566,566,566,566,0
20231122,144100,122435313,566,566,566,566,0
20231122,144000,122435313,566,566,566,566,0
20231122,143900,122435313,566,566,566,566,0
20231122,143800,122435313,566,566,566,566,0
20231122,143700,122435313,566,566,566,566,1
20231122,143600,122434747,565,565,565,565,436
20231122,143500,122188407,565,563,565,563,11904
20231122,143400,115468103,564,564,564,564,0
20231122,143300,115468103,564,564,564,564,0
20231122,143200,115468103,564,564,564,564,0
20231122,143100,115468103,564,564,564,564,0
20231122,143000,115468103,564,564,564,564,0
20231122,142900,115468103,564,564,564,564,0
20231122,142800,115468103,564,564,564,564,0
20231122,142700,115468103,564,564,564,564,0
20231122,142600,115468103,564,564,564,564,8940
20231122,142500,110425943,564,564,564,564,89
20231122,142400,110375747,558,557,558,557,9036
20231122,142300,105342693,558,558,558,558,1000
20231122,142200,104784693,558,560,560,558,1297
20231122,142100,104060381,563,563,563,563,0
20231122,142000,104060381,563,563,563,563,0
20231122,141900,104060381,563,563,563,563,2302
20231122,141800,102764355,564,564,564,564,0
20231122,141700,102764355,564,563,564,563,5699
20231122,141600,99555817,563,563,563,563,0
20231122,141500,99555817,563,563,563,563,0
20231122,141400,99555817,563,563,563,563,20
20231122,141300,99544557,557,557,557,555,4975
20231122,141200,96777683,558,558,560,558,531
20231122,141100,96481236,557,561,561,557,7033
20231122,141000,92551704,561,562,562,561,591
20231122,140900,92219653,564,564,564,564,0
20231122,140800,92219653,564,564,564,564,0
20231122,140700,92219653,564,564,564,564,1
20231122,140600,92219089,560,563,563,560,12396
20231122,140500,85268383,564,563,564,563,3849
20231122,140400,83097549,563,563,563,563,16
20231122,140300,83088541,564,563,564,562,2602
20231122,140200,81623617,565,565,565,565,6189
20231122,140100,78126832,565,565,565,565,5205
20231122,140000,75186007,565,564,565,563,8363
20231122,135900,70461934,563,561,565,561,3184
20231122,135800,68663402,558,565,565,558,2339
20231122,135700,67356130,569,571,571,569,520
20231122,135600,67059648,576,576,576,576,3690
20231122,135500,64934208,576,579,579,575,4464
20231122,135400,62367142,575,563,579,563,17882
20231122,135300,52226889,560,559,560,559,1175
20231122,135200,51569127,560,560,560,560,12
20231122,135100,51562407,560,560,560,560,251
20231122,135000,51421847,558,559,559,558,1800
20231122,134900,50417293,558,558,558,558,1868
20231122,134800,49374949,554,554,554,554,0
20231122,134700,49374949,554,552,554,552,2031
20231122,134600,48251835,552,552,552,552,1
20231122,134500,48251283,550,550,550,550,153
20231122,134400,48167133,549,549,549,549,71
20231122,134300,48128154,550,550,550,550,0
20231122,134200,48128154,550,550,550,550,2
20231122,134100,48127054,550,550,550,550,12
20231122,134000,48120454,550,550,550,550,121
20231122,133900,48053904,550,549,550,549,63
20231122,133800,48019305,549,549,549,549,88
20231122,133700,47970993,550,550,550,550,0
20231122,133600,47970993,550,550,550,550,0
20231122,133500,47970993,550,550,550,550,0
20231122,133400,47970993,550,550,550,550,19
20231122,133300,47960543,550,550,550,550,0
20231122,133200,47960543,550,550,550,550,11
20231122,133100,47954493,550,550,550,550,0
20231122,133000,47954493,550,550,550,550,71
20231122,132900,47915443,550,550,550,550,0
20231122,132800,47915443,550,550,550,550,1110
20231122,132700,47304943,550,550,550,550,1000
20231122,132600,46754943,550,549,550,549,1000
20231122,132500,46205904,549,549,549,549,0
20231122,132400,46205904,549,549,549,549,0
20231122,132300,46205904,549,549,549,549,16
20231122,132200,46197120,549,549,549,549,0
20231122,132100,46197120,549,549,549,549,0
20231122,132000,46197120,549,549,549,549,0
20231122,131900,46197120,549,549,549,549,0
20231122,131800,46197120,549,549,549,549,0
20231122,131700,46197120,549,549,549,549,0
20231122,131600,46197120,549,549,549,549,0
20231122,131500,46197120,549,549,549,549,0
20231122,131400,46197120,549,549,549,549,0
20231122,131300,46197120,549,549,549,549,0
20231122,131200,46197120,549,549,549,549,0
20231122,131100,46197120,549,549,549,549,0
20231122,131000,46197120,549,549,549,549,0
20231122,130900,46197120,549,549,549,549,0
20231122,130800,46197120,549,549,549,549,1
20231122,130700,46196571,547,547,547,547,278
20231122,130600,46044505,549,549,549,549,0
20231122,130500,46044505,549,549,549,549,0
20231122,130400,46044505,549,549,549,549,0
20231122,130300,46044505,549,549,549,549,0
20231122,130200,46044505,549,549,549,549,0
20231122,130100,46044505,549,549,549,549,50
20231122,130000,46017055,549,549,549,549,70
20231122,125900,45978625,549,549,549,549,0
20231122,125800,45978625,549,546,549,546,10002
20231122,125700,40492203,544,544,544,544,1892
20231122,125600,39462955,544,544,544,544,0
20231122,125500,39462955,544,544,544,544,0
20231122,125400,39462955,544,544,544,544,0
20231122,125300,39462955,544,544,544,544,0
20231122,125200,39462955,544,544,544,544,0
20231122,125100,39462955,544,544,544,544,13
20231122,125000,39455883,544,544,544,544,0
20231122,124900,39455883,544,544,544,544,20
20231122,124800,39445003,544,544,544,544,20
20231122,124700,39434123,544,544,544,544,0
20231122,124600,39434123,544,544,544,544,0
20231122,124500,39434123,544,544,544,544,1214
20231122,124400,38773707,544,544,544,544,0
20231122,124300,38773707,544,544,544,544,0
20231122,124200,38773707,544,544,544,544,0
20231122,124100,38773707,544,544,544,544,0
20231122,124000,38773707,544,544,544,544,0
20231122,123900,38773707,544,544,544,544,0
20231122,123800,38773707,544,544,544,544,12
20231122,123700,38767179,544,544,544,544,0
20231122,123600,38767179,544,544,544,544,0
20231122,123500,38767179,544,544,544,544,0
20231122,123400,38767179,544,544,544,544,1
20231122,123300,38766635,542,542,542,542,0
20231122,123200,38766635,542,542,542,542,0
20231122,123100,38766635,542,544,544,542,3000
20231122,123000,37138599,543,543,543,543,0
20231122,122900,37138599,543,543,543,543,0
20231122,122800,37138599,543,543,543,543,0
20231122,122700,37138599,543,543,543,543,0
20231122,122600,37138599,543,543,543,543,0
20231122,122500,37138599,543,543,543,543,0
20231122,122400,37138599,543,543,543,543,2
20231122,122300,37137513,541,541,541,541,0
20231122,122200,37137513,541,541,541,541,0
20231122,122100,37137513,541,541,541,541,0
20231122,122000,37137513,541,541,541,541,0
20231122,121900,37137513,541,542,542,541,1528
20231122,121800,36310545,544,544,544,544,0
20231122,121700,36310545,544,544,544,544,0
20231122,121600,36310545,544,544,544,544,50
20231122,121500,36283345,544,544,544,544,1
20231122,121400,36282801,541,541,541,541,0
20231122,121300,36282801,541,541,541,541,0
20231122,121200,36282801,541,542,542,541,4000
20231122,121100,34118753,544,544,544,544,0
20231122,121000,34118753,544,544,544,544,0
20231122,120900,34118753,544,544,544,544,0
20231122,120800,34118753,544,544,544,544,0
20231122,120700,34118753,544,544,544,544,777
20231122,120600,33696065,544,544,544,544,9
20231122,120500,33691169,544,544,544,544,0
20231122,120400,33691169,544,544,544,544,1
20231122,120300,33690625,543,543,543,543,221
20231122,120200,33570622,544,544,544,544,0
20231122,120100,33570622,544,544,544,544,1
20231122,120000,33570078,543,544,544,543,255
20231122,115900,33431359,544,544,544,544,20
20231122,115800,33420479,544,544,544,544,0
20231122,115700,33420479,544,544,544,544,0
20231122,115600,33420479,544,544,544,544,0
20231122,115500,33420479,544,544,544,544,0
20231122,115400,33420479,544,544,544,544,0
20231122,115300,33420479,544,544,544,544,0
20231122,115200,33420479,544,544,544,544,10
20231122,115100,33415039,544,544,544,544,0
20231122,115000,33415039,544,544,544,544,0
20231122,114900,33415039,544,544,544,544,0
20231122,114800,33415039,544,544,544,544,0
20231122,114700,33415039,544,544,544,544,0
20231122,114600,33415039,544,544,544,544,13
20231122,114500,33407967,544,544,544,544,0
20231122,114400,33407967,544,544,544,544,0
20231122,114300,33407967,544,544,544,544,0
20231122,114200,33407967,544,544,544,544,0
20231122,114100,33407967,544,544,544,544,0
20231122,114000,33407967,544,544,544,544,0
20231122,113900,33407967,544,544,544,544,0
20231122,113800,33407967,544,544,544,544,0
20231122,113700,33407967,544,544,544,544,0
20231122,113600,33407967,544,544,544,544,0
20231122,113500,33407967,544,544,544,544,0
20231122,113400,33407967,544,544,544,544,0
20231122,113300,33407967,544,544,544,544,0
20231122,113200,33407967,544,544,544,544,0
20231122,113100,33407967,544,544,544,544,0
20231122,113000,33407967,544,544,544,544,0
20231122,112900,33407967,544,544,544,544,0
20231122,112800,33407967,544,544,544,544,150
20231122,112700,33326367,544,544,544,544,0
20231122,112600,33326367,544,544,544,544,0
20231122,112500,33326367,544,544,544,544,0
20231122,112400,33326367,544,544,544,544,0
20231122,112300,33326367,544,544,544,544,6
20231122,112200,33323103,544,544,544,544,0
20231122,112100,33323103,544,544,544,544,0
20231122,112000,33323103,544,544,544,544,0
20231122,111900,33323103,544,544,544,544,1
20231122,111800,33322559,542,542,542,542,117
20231122,111700,33259145,542,542,542,542,0
20231122,111600,33259145,542,542,542,542,17
20231122,111500,33249931,542,542,542,542,0
20231122,111400,33249931,542,542,542,542,0
20231122,111300,33249931,542,542,542,542,0
20231122,111200,33249931,542,542,542,542,76
20231122,111100,33208739,542,542,542,542,400
20231122,111000,32991939,541,541,541,541,0
20231122,110900,32991939,541,542,542,541,584
20231122,110800,32675415,543,544,544,543,214
20231122,110700,32559211,544,544,544,544,0
20231122,110600,32559211,544,544,544,544,132
20231122,110500,32487403,544,545,545,544,3123
20231122,110400,30787491,544,544,544,544,8
20231122,110300,30783139,545,545,545,545,0
20231122,110200,30783139,545,545,545,545,0
20231122,110100,30783139,545,545,545,545,0
20231122,110000,30783139,545,545,545,545,0
20231122,105900,30783139,545,545,545,545,0
20231122,105800,30783139,545,545,545,545,0
20231122,105700,30783139,545,545,545,545,0
20231122,105600,30783139,545,545,545,545,0
20231122,105500,30783139,545,545,545,545,12
20231122,105400,30776599,545,545,545,545,132
20231122,105300,30704659,545,545,545,545,0
20231122,105200,30704659,545,545,545,545,0
20231122,105100,30704659,545,545,545,545,0
20231122,105000,30704659,545,545,545,545,0
20231122,104900,30704659,545,545,545,545,0
20231122,104800,30704659,545,545,545,545,0
20231122,104700,30704659,545,545,545,545,0
20231122,104600,30704659,545,545,545,545,1
20231122,104500,30704114,545,545,545,545,0
20231122,104400,30704114,545,545,545,545,2
20231122,104300,30703024,546,546,546,546,3
20231122,104200,30701386,546,546,546,546,6
20231122,104100,30698110,547,547,547,547,0
20231122,104000,30698110,547,547,547,547,5
20231122,103900,30695375,544,544,544,544,0
20231122,103800,30695375,544,544,544,544,0
20231122,103700,30695375,544,544,544,544,0
20231122,103600,30695375,544,544,544,544,0
20231122,103500,30695375,544,544,544,544,0
20231122,103400,30695375,544,544,544,544,0
20231122,103300,30695375,544,544,544,544,0
20231122,103200,30695375,544,544,544,544,24
20231122,103100,30682319,547,547,547,547,0
20231122,103000,30682319,547,547,547,547,70
20231122,102900,30644029,546,546,546,546,0
20231122,102800,30644029,546,545,546,545,300
20231122,102700,30480329,544,544,544,544,0
20231122,102600,30480329,544,544,544,544,0
20231122,102500,30480329,544,544,544,544,900
20231122,102400,29990729,544,544,544,544,0
20231122,102300,29990729,544,544,544,544,0
20231122,102200,29990729,544,544,544,544,0
20231122,102100,29990729,544,542,544,541,3277
20231122,102000,28215391,543,543,543,543,0
20231122,101900,28215391,543,543,543,543,12
20231122,101800,28208875,542,544,544,542,43
20231122,101700,28185543,542,542,542,542,183
20231122,101600,28086357,542,542,542,542,317
20231122,101500,27914543,542,542,542,542,736
20231122,101400,27515631,547,547,547,547,0
20231122,101300,27515631,547,547,547,547,3
20231122,101200,27513990,542,542,542,542,104
20231122,101100,27457622,542,543,543,542,736
20231122,101000,27058146,547,547,547,547,1
20231122,100900,27057599,541,543,547,541,699
20231122,100800,26678238,541,541,541,541,0
20231122,100700,26678238,541,543,543,541,14068
20231122,100600,19057246,542,542,542,542,0
20231122,100500,19057246,542,542,542,542,0
20231122,100400,19057246,542,545,545,542,1545
20231122,100300,18216385,548,548,548,548,0
20231122,100200,18216385,548,548,548,548,0
20231122,100100,18216385,548,548,548,548,30
20231122,100000,18199945,548,548,548,548,0
20231122,095900,18199945,548,548,548,548,0
20231122,095800,18199945,548,548,548,548,323
20231122,095700,18022941,548,548,548,548,0
20231122,095600,18022941,548,548,548,548,11
20231122,095500,18016913,548,548,548,548,0
20231122,095400,18016913,548,548,548,548,0
20231122,095300,18016913,548,548,548,548,0
20231122,095200,18016913,548,548,548,548,0
20231122,095100,18016913,548,548,548,548,100
20231122,095000,17962113,549,549,549,549,0
20231122,094900,17962113,549,549,549,549,0
20231122,094800,17962113,549,549,549,549,0
20231122,094700,17962113,549,549,549,549,0
20231122,094600,17962113,549,544,549,544,256
20231122,094500,17822844,544,544,544,544,1781
20231122,094400,16853980,544,546,546,544,728
20231122,094300,16457930,546,545,546,545,1519
20231122,094200,15628905,544,544,544,544,345
20231122,094100,15441225,541,540,541,540,159
20231122,094000,15355215,544,544,544,544,1
20231122,093900,15354671,539,539,539,539,471
20231122,093800,15100802,539,539,539,539,10
20231122,093700,15095412,539,539,539,539,10
20231122,093600,15090022,539,539,539,539,28
20231122,093500,15074930,539,546,546,539,486
20231122,093400,14812962,539,540,540,539,1912
20231122,093300,13781944,547,547,547,547,0
20231122,093200,13781944,547,546,547,546,44
20231122,093100,13757918,547,547,547,547,101
20231122,093000,13702671,546,546,546,546,824
20231122,092900,13252767,546,546,546,546,238
20231122,092800,13122819,546,546,546,546,0
20231122,092700,13122819,546,546,546,546,25
20231122,092600,13109169,546,546,546,546,1
20231122,092500,13108623,545,544,545,544,290
20231122,092400,12950598,545,545,545,545,0
20231122,092300,12950598,545,545,545,545,0
20231122,092200,12950598,545,545,545,545,312
20231122,092100,12780558,545,545,545,545,0
20231122,092000,12780558,545,544,545,542,41
20231122,091900,12758255,534,541,542,533,4003
20231122,091800,10612864,545,545,545,545,0
20231122,091700,10612864,545,545,545,545,0
20231122,091600,10612864,545,541,545,541,510
20231122,091500,10336914,547,547,547,547,0
20231122,091400,10336914,547,547,547,547,0
20231122,091300,10336914,547,545,547,545,101
20231122,091200,10281867,547,547,547,547,0
20231122,091100,10281867,547,547,547,547,0
20231122,091000,10281867,547,547,547,547,1
20231122,090900,10281320,546,546,546,546,0
20231122,090800,10281320,546,546,546,546,0
20231122,090700,10281320,546,546,546,546,0
20231122,090600,10281320,546,546,546,546,0
20231122,090500,10281320,546,547,547,546,132
20231122,090400,10209136,547,545,547,545,1005
20231122,090300,9659409,537,549,550,533,8530
20231122,090200,5046250,550,550,550,550,0
20231122,090100,5046250,550,550,550,550,1799
20231122,090000,4056800,550,550,550,550,7376