stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183200,39868292,824,824,824,824,97
20231122,183100,39868292,824,824,824,824,0
20231122,183000,39868292,824,824,824,824,0
20231122,182900,39868292,824,824,824,824,0
20231122,182800,39868292,824,824,824,824,0
20231122,182700,39868292,824,824,824,824,0
20231122,182600,39868292,824,824,824,824,0
20231122,182500,39868292,824,824,824,824,0
20231122,182400,39868292,824,824,824,824,0
20231122,182300,39868292,824,824,824,824,0
20231122,182200,39868292,824,824,824,824,0
20231122,182100,39868292,824,824,824,824,0
20231122,182000,39868292,824,824,824,824,0
20231122,181900,39868292,824,824,824,824,0
20231122,181800,39868292,824,824,824,824,0
20231122,181700,39868292,824,824,824,824,0
20231122,181600,39868292,824,824,824,824,0
20231122,181500,39868292,824,824,824,824,0
20231122,181400,39868292,824,824,824,824,0
20231122,181300,39868292,824,824,824,824,0
20231122,181200,39868292,824,824,824,824,0
20231122,181100,39868292,824,824,824,824,0
20231122,181000,39868292,824,824,824,824,0
20231122,180900,39868292,824,824,824,824,0
20231122,180800,39868292,824,824,824,824,0
20231122,180700,39868292,824,824,824,824,0
20231122,180600,39868292,824,824,824,824,0
20231122,180500,39868292,824,824,824,824,0
20231122,180400,39868292,824,824,824,824,0
20231122,180300,39868292,824,824,824,824,0
20231122,180200,39868292,824,824,824,824,97
20231122,180100,39868292,824,824,824,824,0
20231122,180000,39868292,824,824,824,824,0
20231122,175900,39868292,824,824,824,824,0
20231122,175800,39868292,824,824,824,824,0
20231122,175700,39868292,824,824,824,824,0
20231122,175600,39868292,824,824,824,824,0
20231122,175500,39868292,824,824,824,824,0
20231122,175400,39868292,824,824,824,824,0
20231122,175300,39868292,824,824,824,824,0
20231122,175200,39868292,824,824,824,824,0
20231122,175100,39868292,824,824,824,824,0
20231122,175000,39868292,824,824,824,824,0
20231122,174900,39868292,824,824,824,824,0
20231122,174800,39868292,824,824,824,824,0
20231122,174700,39868292,824,824,824,824,0
20231122,174600,39868292,824,824,824,824,0
20231122,174500,39868292,824,824,824,824,0
20231122,174400,39868292,824,824,824,824,0
20231122,174300,39868292,824,824,824,824,0
20231122,174200,39868292,824,824,824,824,0
20231122,174100,39868292,824,824,824,824,0
20231122,174000,39868292,824,824,824,824,0
20231122,173900,39868292,824,824,824,824,0
20231122,173800,39868292,824,824,824,824,0
20231122,173700,39868292,824,824,824,824,0
20231122,173600,39868292,824,824,824,824,0
20231122,173500,39868292,824,824,824,824,0
20231122,173400,39868292,824,824,824,824,0
20231122,173300,39868292,824,824,824,824,0
20231122,173200,39868292,824,824,824,824,97
20231122,173100,39868292,824,824,824,824,0
20231122,173000,39868292,824,824,824,824,0
20231122,172900,39868292,824,824,824,824,0
20231122,172800,39868292,824,824,824,824,0
20231122,172700,39868292,824,824,824,824,0
20231122,172600,39868292,824,824,824,824,0
20231122,172500,39868292,824,824,824,824,0
20231122,172400,39868292,824,824,824,824,0
20231122,172300,39868292,824,824,824,824,0
20231122,172200,39868292,824,824,824,824,0
20231122,172100,39868292,824,824,824,824,0
20231122,172000,39868292,824,824,824,824,0
20231122,171900,39868292,824,824,824,824,0
20231122,171800,39868292,824,824,824,824,0
20231122,171700,39868292,824,824,824,824,0
20231122,171600,39868292,824,824,824,824,0
20231122,171500,39868292,824,824,824,824,0
20231122,171400,39868292,824,824,824,824,0
20231122,171300,39868292,824,824,824,824,0
20231122,171200,39868292,824,824,824,824,0
20231122,171100,39868292,824,824,824,824,0
20231122,171000,39868292,824,824,824,824,0
20231122,170900,39868292,824,824,824,824,0
20231122,170800,39868292,824,824,824,824,0
20231122,170700,39868292,824,824,824,824,0
20231122,170600,39868292,824,824,824,824,0
20231122,170500,39868292,824,824,824,824,0
20231122,170400,39868292,824,824,824,824,0
20231122,170300,39868292,824,824,824,824,0
20231122,170200,39868292,824,824,824,824,97
20231122,170100,39868292,824,824,824,824,0
20231122,170000,39868292,824,824,824,824,0
20231122,165900,39868292,824,824,824,824,0
20231122,165800,39868292,824,824,824,824,0
20231122,165700,39868292,824,824,824,824,0
20231122,165600,39868292,824,824,824,824,0
20231122,165500,39868292,824,824,824,824,0
20231122,165400,39868292,824,824,824,824,0
20231122,165300,39868292,824,824,824,824,0
20231122,165200,39868292,824,824,824,824,0
20231122,165100,39868292,824,824,824,824,0
20231122,165000,39868292,824,824,824,824,0
20231122,164900,39868292,824,824,824,824,0
20231122,164800,39868292,824,824,824,824,0
20231122,164700,39868292,824,824,824,824,0
20231122,164600,39868292,824,824,824,824,0
20231122,164500,39868292,824,824,824,824,0
20231122,164400,39868292,824,824,824,824,0
20231122,164300,39868292,824,824,824,824,0
20231122,164200,39868292,824,824,824,824,0
20231122,164100,39868292,824,824,824,824,0
20231122,164000,39868292,824,824,824,824,0
20231122,163900,39868292,824,824,824,824,0
20231122,163800,39868292,824,824,824,824,0
20231122,163700,39868292,824,824,824,824,0
20231122,163600,39868292,824,824,824,824,0
20231122,163500,39868292,824,824,824,824,0
20231122,163400,39868292,824,824,824,824,0
20231122,163300,39868292,824,824,824,824,0
20231122,163200,39868292,824,824,824,824,97
20231122,163100,39868292,824,824,824,824,0
20231122,163000,39868292,824,824,824,824,0
20231122,162900,39868292,824,824,824,824,0
20231122,162800,39868292,824,824,824,824,0
20231122,162700,39868292,824,824,824,824,0
20231122,162600,39868292,824,824,824,824,0
20231122,162500,39868292,824,824,824,824,0
20231122,162400,39868292,824,824,824,824,0
20231122,162300,39868292,824,824,824,824,0
20231122,162200,39868292,824,824,824,824,0
20231122,162100,39868292,824,824,824,824,0
20231122,162000,39868292,824,824,824,824,0
20231122,161900,39868292,824,824,824,824,0
20231122,161800,39868292,824,824,824,824,0
20231122,161700,39868292,824,824,824,824,0
20231122,161600,39868292,824,824,824,824,0
20231122,161500,39868292,824,824,824,824,0
20231122,161400,39868292,824,824,824,824,0
20231122,161300,39868292,824,824,824,824,0
20231122,161200,39868292,824,824,824,824,0
20231122,161100,39868292,824,824,824,824,0
20231122,161000,39868292,824,824,824,824,0
20231122,160900,39868292,824,824,824,824,0
20231122,160800,39868292,824,824,824,824,0
20231122,160700,39868292,824,824,824,824,0
20231122,160600,39868292,824,824,824,824,0
20231122,160500,39868292,824,824,824,824,0
20231122,160400,39868292,824,824,824,824,0
20231122,160300,39868292,824,824,824,824,0
20231122,160200,39868292,824,824,824,824,97
20231122,160100,39868292,824,824,824,824,0
20231122,160000,39868292,824,824,824,824,0
20231122,155900,39868292,824,824,824,824,0
20231122,155800,39868292,824,824,824,824,0
20231122,155700,39868292,824,824,824,824,0
20231122,155600,39868292,824,824,824,824,0
20231122,155500,39868292,824,824,824,824,0
20231122,155400,39868292,824,824,824,824,0
20231122,155300,39868292,824,824,824,824,0
20231122,155200,39868292,824,824,824,824,0
20231122,155100,39868292,824,824,824,824,0
20231122,155000,39868292,824,824,824,824,0
20231122,154900,39868292,824,824,824,824,0
20231122,154800,39868292,824,824,824,824,0
20231122,154700,39868292,824,824,824,824,0
20231122,154600,39868292,824,824,824,824,0
20231122,154500,39868292,824,824,824,824,0
20231122,154400,39868292,824,824,824,824,0
20231122,154300,39868292,824,824,824,824,0
20231122,154200,39868292,824,824,824,824,0
20231122,154100,39868292,824,824,824,824,0
20231122,154000,39868292,824,824,824,824,0
20231122,153900,39868292,824,824,824,824,0
20231122,153800,39868292,824,824,824,824,0
20231122,153700,39868292,824,824,824,824,0
20231122,153600,39868292,824,824,824,824,0
20231122,153500,39868292,824,824,824,824,0
20231122,153400,39868292,824,824,824,824,0
20231122,153300,39868292,824,824,824,824,0
20231122,153200,39868292,824,824,824,824,97
20231122,153100,39868292,824,824,824,824,0
20231122,153000,39868292,824,824,824,824,97
20231122,152900,39788364,819,819,819,819,0
20231122,152800,39788364,819,819,819,819,0
20231122,152700,39788364,819,819,819,819,0
20231122,152600,39788364,819,819,819,819,0
20231122,152500,39788364,819,819,819,819,0
20231122,152400,39788364,819,819,819,819,0
20231122,152300,39788364,819,819,819,819,0
20231122,152200,39788364,819,819,819,819,0
20231122,152100,39788364,819,819,819,819,0
20231122,152000,39788364,819,819,819,819,0
20231122,151900,39788364,819,825,825,819,153
20231122,151800,39663041,824,824,824,824,583
20231122,151700,39182649,823,821,823,821,617
20231122,151600,38674904,821,821,821,821,800
20231122,151500,38018104,819,819,819,819,0
20231122,151400,38018104,819,819,819,819,1
20231122,151300,38017285,818,819,819,818,1351
20231122,151200,36911380,819,819,819,819,35
20231122,151100,36882715,821,821,821,821,40
20231122,151000,36849875,820,820,820,820,0
20231122,150900,36849875,820,820,820,820,0
20231122,150800,36849875,820,820,820,820,0
20231122,150700,36849875,820,820,820,820,20
20231122,150600,36833475,820,820,820,820,0
20231122,150500,36833475,820,820,820,820,0
20231122,150400,36833475,820,820,820,820,0
20231122,150300,36833475,820,820,820,820,0
20231122,150200,36833475,820,820,820,820,0
20231122,150100,36833475,820,820,820,820,0
20231122,150000,36833475,820,820,820,820,957
20231122,145900,36048735,821,821,821,821,0
20231122,145800,36048735,821,821,821,821,275
20231122,145700,35822960,821,821,821,821,0
20231122,145600,35822960,821,821,821,821,0
20231122,145500,35822960,821,822,822,821,3000
20231122,145400,33359435,822,822,822,822,0
20231122,145300,33359435,822,822,822,822,0
20231122,145200,33359435,822,822,822,822,0
20231122,145100,33359435,822,822,822,822,58
20231122,145000,33311759,823,823,823,823,0
20231122,144900,33311759,823,823,823,823,0
20231122,144800,33311759,823,823,823,823,20
20231122,144700,33295299,825,825,825,825,10
20231122,144600,33287049,825,825,825,825,0
20231122,144500,33287049,825,825,825,825,0
20231122,144400,33287049,825,825,825,825,0
20231122,144300,33287049,825,825,825,825,1
20231122,144200,33286224,823,823,823,823,0
20231122,144100,33286224,823,823,823,823,0
20231122,144000,33286224,823,823,823,823,0
20231122,143900,33286224,823,823,823,823,10
20231122,143800,33277994,822,822,822,822,0
20231122,143700,33277994,822,822,822,822,0
20231122,143600,33277994,822,822,822,822,0
20231122,143500,33277994,822,822,822,822,0
20231122,143400,33277994,822,822,822,822,58
20231122,143300,33230318,825,825,825,825,0
20231122,143200,33230318,825,825,825,825,0
20231122,143100,33230318,825,825,825,825,0
20231122,143000,33230318,825,825,825,825,0
20231122,142900,33230318,825,825,825,825,0
20231122,142800,33230318,825,825,825,825,1
20231122,142700,33229493,821,821,821,821,0
20231122,142600,33229493,821,821,821,821,0
20231122,142500,33229493,821,821,821,821,0
20231122,142400,33229493,821,821,821,821,0
20231122,142300,33229493,821,821,821,821,0
20231122,142200,33229493,821,822,822,821,100
20231122,142100,33147382,825,825,825,825,0
20231122,142000,33147382,825,825,825,825,1
20231122,141900,33146557,823,823,823,823,0
20231122,141800,33146557,823,823,823,823,1
20231122,141700,33145734,821,821,821,821,58
20231122,141600,33098116,827,827,827,827,0
20231122,141500,33098116,827,827,827,827,0
20231122,141400,33098116,827,827,827,827,0
20231122,141300,33098116,827,827,827,827,0
20231122,141200,33098116,827,827,827,827,0
20231122,141100,33098116,827,827,827,827,0
20231122,141000,33098116,827,827,827,827,140
20231122,140900,32982336,827,827,827,827,0
20231122,140800,32982336,827,827,827,827,0
20231122,140700,32982336,827,827,827,827,0
20231122,140600,32982336,827,827,827,827,0
20231122,140500,32982336,827,827,827,827,0
20231122,140400,32982336,827,827,827,827,0
20231122,140300,32982336,827,827,827,827,0
20231122,140200,32982336,827,827,827,827,0
20231122,140100,32982336,827,827,827,827,1
20231122,140000,32981509,821,822,822,821,58
20231122,135900,32933878,827,827,827,827,0
20231122,135800,32933878,827,827,827,827,1
20231122,135700,32933051,827,827,827,827,2
20231122,135600,32931397,827,827,827,827,0
20231122,135500,32931397,827,827,827,827,0
20231122,135400,32931397,827,827,827,827,1
20231122,135300,32930570,827,827,827,827,0
20231122,135200,32930570,827,827,827,827,2
20231122,135100,32928916,827,827,827,827,0
20231122,135000,32928916,827,827,827,827,1
20231122,134900,32928089,822,822,822,822,0
20231122,134800,32928089,822,822,822,822,0
20231122,134700,32928089,822,822,822,822,0
20231122,134600,32928089,822,822,822,822,0
20231122,134500,32928089,822,822,822,822,0
20231122,134400,32928089,822,822,822,822,0
20231122,134300,32928089,822,822,822,822,58
20231122,134200,32880413,822,822,822,822,0
20231122,134100,32880413,822,822,822,822,0
20231122,134000,32880413,822,822,822,822,0
20231122,133900,32880413,822,822,822,822,0
20231122,133800,32880413,822,822,822,822,0
20231122,133700,32880413,822,822,822,822,0
20231122,133600,32880413,822,822,822,822,0
20231122,133500,32880413,822,822,822,822,109
20231122,133400,32790815,825,825,825,825,2741
20231122,133300,30529490,825,825,825,825,1259
20231122,133200,29490815,821,821,821,821,0
20231122,133100,29490815,821,821,821,821,0
20231122,133000,29490815,821,821,821,821,0
20231122,132900,29490815,821,821,821,821,0
20231122,132800,29490815,821,821,821,821,0
20231122,132700,29490815,821,821,821,821,0
20231122,132600,29490815,821,821,821,821,58
20231122,132500,29443197,825,825,825,825,0
20231122,132400,29443197,825,825,825,825,3
20231122,132300,29440722,825,825,825,825,1
20231122,132200,29439897,820,820,820,820,0
20231122,132100,29439897,820,820,820,820,0
20231122,132000,29439897,820,820,820,820,0
20231122,131900,29439897,820,820,820,820,0
20231122,131800,29439897,820,820,820,820,0
20231122,131700,29439897,820,820,820,820,0
20231122,131600,29439897,820,820,820,820,0
20231122,131500,29439897,820,820,820,820,0
20231122,131400,29439897,820,820,820,820,0
20231122,131300,29439897,820,820,820,820,0
20231122,131200,29439897,820,820,820,820,0
20231122,131100,29439897,820,820,820,820,0
20231122,131000,29439897,820,820,820,820,0
20231122,130900,29439897,820,820,820,820,58
20231122,130800,29392337,825,825,825,825,0
20231122,130700,29392337,825,825,825,825,0
20231122,130600,29392337,825,825,825,825,0
20231122,130500,29392337,825,825,825,825,352
20231122,130400,29101937,828,828,828,828,0
20231122,130300,29101937,828,828,828,828,5
20231122,130200,29097797,828,828,828,828,0
20231122,130100,29097797,828,828,828,828,0
20231122,130000,29097797,828,828,828,828,0
20231122,125900,29097797,828,828,828,828,0
20231122,125800,29097797,828,828,828,828,0
20231122,125700,29097797,828,828,828,828,0
20231122,125600,29097797,828,828,828,828,0
20231122,125500,29097797,828,828,828,828,0
20231122,125400,29097797,828,828,828,828,1
20231122,125300,29096969,825,825,825,825,2400
20231122,125200,27116969,825,825,825,825,58
20231122,125100,27069119,825,825,825,825,0
20231122,125000,27069119,825,825,825,825,194
20231122,124900,26909069,825,825,825,825,114
20231122,124800,26815019,828,828,828,828,0
20231122,124700,26815019,828,828,828,828,0
20231122,124600,26815019,828,828,828,828,0
20231122,124500,26815019,828,828,828,828,292
20231122,124400,26573243,828,828,828,828,0
20231122,124300,26573243,828,828,828,828,0
20231122,124200,26573243,828,828,828,828,1
20231122,124100,26572415,825,825,825,825,0
20231122,124000,26572415,825,824,825,824,3597
20231122,123900,23605557,824,824,824,824,0
20231122,123800,23605557,824,824,824,824,0
20231122,123700,23605557,824,824,824,824,0
20231122,123600,23605557,824,824,824,824,6
20231122,123500,23600613,820,820,820,820,58
20231122,123400,23553053,819,819,819,819,0
20231122,123300,23553053,819,819,819,819,184
20231122,123200,23402357,824,824,824,824,0
20231122,123100,23402357,824,824,824,824,1
20231122,123000,23401533,819,819,819,819,0
20231122,122900,23401533,819,819,819,819,859
20231122,122800,22698012,824,824,824,824,0
20231122,122700,22698012,824,824,824,824,0
20231122,122600,22698012,824,824,824,824,0
20231122,122500,22698012,824,824,824,824,0
20231122,122400,22698012,824,824,824,824,0
20231122,122300,22698012,824,824,824,824,0
20231122,122200,22698012,824,824,824,824,0
20231122,122100,22698012,824,824,824,824,0
20231122,122000,22698012,824,824,824,824,0
20231122,121900,22698012,824,824,824,824,1
20231122,121800,22697188,819,819,819,819,58
20231122,121700,22649686,819,819,819,819,0
20231122,121600,22649686,819,819,819,819,0
20231122,121500,22649686,819,819,819,819,55
20231122,121400,22604641,824,824,824,824,0
20231122,121300,22604641,824,824,824,824,0
20231122,121200,22604641,824,824,824,824,0
20231122,121100,22604641,824,824,824,824,0
20231122,121000,22604641,824,824,824,824,0
20231122,120900,22604641,824,824,824,824,0
20231122,120800,22604641,824,824,824,824,0
20231122,120700,22604641,824,822,824,822,300
20231122,120600,22357517,822,822,822,822,0
20231122,120500,22357517,822,822,822,822,0
20231122,120400,22357517,822,822,822,822,0
20231122,120300,22357517,822,822,822,822,1
20231122,120200,22356695,819,819,819,819,0
20231122,120100,22356695,819,820,820,819,59
20231122,120000,22308339,824,824,824,824,0
20231122,115900,22308339,824,824,824,824,0
20231122,115800,22308339,824,824,824,824,0
20231122,115700,22308339,824,824,824,824,0
20231122,115600,22308339,824,824,824,824,0
20231122,115500,22308339,824,824,824,824,0
20231122,115400,22308339,824,824,824,824,1
20231122,115300,22307515,820,820,820,820,0
20231122,115200,22307515,820,820,820,820,0
20231122,115100,22307515,820,824,824,820,573
20231122,115000,21837635,820,820,820,820,2
20231122,114900,21835995,820,820,820,820,0
20231122,114800,21835995,820,820,820,820,30
20231122,114700,21811395,819,819,819,819,0
20231122,114600,21811395,819,819,819,819,0
20231122,114500,21811395,819,819,819,819,0
20231122,114400,21811395,819,819,819,819,59
20231122,114300,21763074,824,824,824,824,0
20231122,114200,21763074,824,824,824,824,0
20231122,114100,21763074,824,824,824,824,1
20231122,114000,21762250,824,824,824,824,0
20231122,113900,21762250,824,824,824,824,0
20231122,113800,21762250,824,824,824,824,0
20231122,113700,21762250,824,824,824,824,0
20231122,113600,21762250,824,824,824,824,0
20231122,113500,21762250,824,824,824,824,0
20231122,113400,21762250,824,824,824,824,10
20231122,113300,21754010,824,824,824,824,0
20231122,113200,21754010,824,824,824,824,0
20231122,113100,21754010,824,824,824,824,10
20231122,113000,21745770,819,819,819,819,0
20231122,112900,21745770,819,819,819,819,0
20231122,112800,21745770,819,819,819,819,0
20231122,112700,21745770,819,819,819,819,59
20231122,112600,21697449,824,824,824,824,10
20231122,112500,21689209,824,824,824,824,0
20231122,112400,21689209,824,824,824,824,0
20231122,112300,21689209,824,824,824,824,0
20231122,112200,21689209,824,824,824,824,0
20231122,112100,21689209,824,824,824,824,0
20231122,112000,21689209,824,824,824,824,0
20231122,111900,21689209,824,824,824,824,0
20231122,111800,21689209,824,824,824,824,0
20231122,111700,21689209,824,824,824,824,0
20231122,111600,21689209,824,824,824,824,0
20231122,111500,21689209,824,824,824,824,0
20231122,111400,21689209,824,824,824,824,0
20231122,111300,21689209,824,824,824,824,0
20231122,111200,21689209,824,824,824,824,1
20231122,111100,21688385,819,819,819,819,0
20231122,111000,21688385,819,820,820,819,59
20231122,110900,21640017,824,824,824,824,0
20231122,110800,21640017,824,824,824,824,0
20231122,110700,21640017,824,824,824,824,0
20231122,110600,21640017,824,824,824,824,0
20231122,110500,21640017,824,824,824,824,0
20231122,110400,21640017,824,824,824,824,0
20231122,110300,21640017,824,824,824,824,5
20231122,110200,21635897,824,824,824,824,0
20231122,110100,21635897,824,824,824,824,1
20231122,110000,21635073,824,824,824,824,0
20231122,105900,21635073,824,824,824,824,19
20231122,105800,21619417,824,824,824,824,0
20231122,105700,21619417,824,824,824,824,0
20231122,105600,21619417,824,824,824,824,0
20231122,105500,21619417,824,824,824,824,10
20231122,105400,21611177,826,826,826,826,0
20231122,105300,21611177,826,820,826,820,60
20231122,105200,21561971,829,829,829,829,0
20231122,105100,21561971,829,829,829,829,0
20231122,105000,21561971,829,829,829,829,0
20231122,104900,21561971,829,829,829,829,0
20231122,104800,21561971,829,829,829,829,0
20231122,104700,21561971,829,829,829,829,0
20231122,104600,21561971,829,829,829,829,0
20231122,104500,21561971,829,821,829,821,3000
20231122,104400,19091430,819,821,821,819,664
20231122,104300,18547612,819,819,819,819,0
20231122,104200,18547612,819,819,819,819,1164
20231122,104100,17594296,819,819,819,819,0
20231122,104000,17594296,819,819,819,819,141
20231122,103900,17478817,819,819,819,819,0
20231122,103800,17478817,819,819,819,819,0
20231122,103700,17478817,819,819,819,819,0
20231122,103600,17478817,819,819,819,819,59
20231122,103500,17430496,820,820,820,820,4
20231122,103400,17427216,823,823,823,823,0
20231122,103300,17427216,823,823,823,823,0
20231122,103200,17427216,823,823,823,823,0
20231122,103100,17427216,823,823,823,823,0
20231122,103000,17427216,823,823,823,823,0
20231122,102900,17427216,823,823,823,823,0
20231122,102800,17427216,823,823,823,823,0
20231122,102700,17427216,823,823,823,823,0
20231122,102600,17427216,823,823,823,823,0
20231122,102500,17427216,823,823,823,823,0
20231122,102400,17427216,823,823,823,823,0
20231122,102300,17427216,823,820,823,820,35
20231122,102200,17398513,820,821,823,820,655
20231122,102100,16861378,821,821,821,821,20
20231122,102000,16844958,821,821,821,821,40
20231122,101900,16812118,820,820,820,820,459
20231122,101800,16435738,823,823,823,823,0
20231122,101700,16435738,823,823,823,823,0
20231122,101600,16435738,823,823,823,823,4
20231122,101500,16432446,823,823,823,823,0
20231122,101400,16432446,823,823,823,823,0
20231122,101300,16432446,823,823,823,823,0
20231122,101200,16432446,823,823,823,823,0
20231122,101100,16432446,823,823,823,823,0
20231122,101000,16432446,823,823,823,823,0
20231122,100900,16432446,823,823,823,823,0
20231122,100800,16432446,823,823,823,823,1
20231122,100700,16431623,821,821,821,821,441
20231122,100600,16069562,823,823,823,823,0
20231122,100500,16069562,823,823,823,823,0
20231122,100400,16069562,823,823,823,823,1
20231122,100300,16068739,821,821,821,821,0
20231122,100200,16068739,821,821,821,821,59
20231122,100100,16020300,823,823,823,823,1
20231122,100000,16019477,820,820,820,820,0
20231122,095900,16019477,820,820,820,820,10
20231122,095800,16011277,823,823,823,823,0
20231122,095700,16011277,823,823,823,823,0
20231122,095600,16011277,823,823,823,823,0
20231122,095500,16011277,823,823,823,823,0
20231122,095400,16011277,823,823,823,823,0
20231122,095300,16011277,823,823,823,823,0
20231122,095200,16011277,823,823,823,823,0
20231122,095100,16011277,823,823,823,823,0
20231122,095000,16011277,823,823,823,823,0
20231122,094900,16011277,823,823,823,823,0
20231122,094800,16011277,823,823,823,823,0
20231122,094700,16011277,823,823,823,823,1
20231122,094600,16010454,819,819,819,819,0
20231122,094500,16010454,819,819,819,819,59
20231122,094400,15962133,823,820,823,820,124
20231122,094300,15860450,823,823,823,823,7
20231122,094200,15854689,823,823,823,823,0
20231122,094100,15854689,823,823,823,823,0
20231122,094000,15854689,823,823,823,823,0
20231122,093900,15854689,823,823,823,823,10
20231122,093800,15846459,825,821,825,820,184
20231122,093700,15695564,825,825,825,825,11
20231122,093600,15686489,825,825,825,825,24
20231122,093500,15666689,825,825,825,825,0
20231122,093400,15666689,825,825,825,825,0
20231122,093300,15666689,825,825,825,825,0
20231122,093200,15666689,825,825,825,825,0
20231122,093100,15666689,825,825,825,825,117
20231122,093000,15570164,827,827,827,827,0
20231122,092900,15570164,827,827,827,821,18
20231122,092800,15555302,827,825,827,821,65
20231122,092700,15501845,826,825,826,825,10
20231122,092600,15493590,828,828,828,828,1
20231122,092500,15492762,829,824,829,824,2000
20231122,092400,13837181,820,824,824,820,5
20231122,092300,13833077,824,824,824,824,1
20231122,092200,13832253,819,819,819,819,0
20231122,092100,13832253,819,824,824,819,59
20231122,092000,13783927,820,820,820,820,0
20231122,091900,13783927,820,820,820,820,0
20231122,091800,13783927,820,820,820,820,1
20231122,091700,13783107,824,824,824,824,1
20231122,091600,13782283,824,824,824,824,0
20231122,091500,13782283,824,824,824,824,0
20231122,091400,13782283,824,819,824,819,142
20231122,091300,13665585,824,824,824,824,1
20231122,091200,13664761,818,818,818,818,0
20231122,091100,13664761,818,818,818,818,2310
20231122,091000,11775181,817,817,817,817,190
20231122,090900,11619951,817,817,817,817,1
20231122,090800,11619134,817,817,817,817,0
20231122,090700,11619134,817,817,817,817,150
20231122,090600,11496584,817,817,817,817,0
20231122,090500,11496584,817,817,817,817,1
20231122,090400,11495767,816,816,816,816,3
20231122,090300,11493319,816,816,816,816,148
20231122,090200,11372551,816,812,816,810,3311
20231122,090100,8686756,813,813,813,813,1
20231122,090000,8685943,812,825,825,808,10704