stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185100,131009564,794,794,794,794,1289
20231124,185000,131009564,794,794,794,794,0
20231124,184900,131009564,794,794,794,794,0
20231124,184800,131009564,794,794,794,794,0
20231124,184700,131009564,794,794,794,794,0
20231124,184600,131009564,794,794,794,794,0
20231124,184500,131009564,794,794,794,794,0
20231124,184400,131009564,794,794,794,794,0
20231124,184300,131009564,794,794,794,794,0
20231124,184200,131009564,794,794,794,794,0
20231124,184100,131009564,794,794,794,794,0
20231124,184000,131009564,794,794,794,794,0
20231124,183900,131009564,794,794,794,794,0
20231124,183800,131009564,794,794,794,794,0
20231124,183700,131009564,794,794,794,794,0
20231124,183600,131009564,794,794,794,794,0
20231124,183500,131009564,794,794,794,794,0
20231124,183400,131009564,794,794,794,794,0
20231124,183300,131009564,794,794,794,794,0
20231124,183200,131009564,794,794,794,794,0
20231124,183100,131009564,794,794,794,794,0
20231124,183000,131009564,794,794,794,794,0
20231124,182900,131009564,794,794,794,794,0
20231124,182800,131009564,794,794,794,794,0
20231124,182700,131009564,794,794,794,794,0
20231124,182600,131009564,794,794,794,794,0
20231124,182500,131009564,794,794,794,794,0
20231124,182400,131009564,794,794,794,794,0
20231124,182300,131009564,794,794,794,794,0
20231124,182200,131009564,794,794,794,794,0
20231124,182100,131009564,794,794,794,794,1289
20231124,182000,131009564,794,794,794,794,0
20231124,181900,131009564,794,794,794,794,0
20231124,181800,131009564,794,794,794,794,0
20231124,181700,131009564,794,794,794,794,0
20231124,181600,131009564,794,794,794,794,0
20231124,181500,131009564,794,794,794,794,0
20231124,181400,131009564,794,794,794,794,0
20231124,181300,131009564,794,794,794,794,0
20231124,181200,131009564,794,794,794,794,0
20231124,181100,131009564,794,794,794,794,0
20231124,181000,131009564,794,794,794,794,0
20231124,180900,131009564,794,794,794,794,0
20231124,180800,131009564,794,794,794,794,0
20231124,180700,131009564,794,794,794,794,0
20231124,180600,131009564,794,794,794,794,0
20231124,180500,131009564,794,794,794,794,0
20231124,180400,131009564,794,794,794,794,0
20231124,180300,131009564,794,794,794,794,0
20231124,180200,131009564,794,794,794,794,0
20231124,180100,131009564,794,794,794,794,0
20231124,180000,131009564,794,794,794,794,0
20231124,175900,131009564,794,794,794,794,0
20231124,175800,131009564,794,794,794,794,0
20231124,175700,131009564,794,794,794,794,0
20231124,175600,131009564,794,794,794,794,0
20231124,175500,131009564,794,794,794,794,0
20231124,175400,131009564,794,794,794,794,0
20231124,175300,131009564,794,794,794,794,0
20231124,175200,131009564,794,794,794,794,0
20231124,175100,131009564,794,794,794,794,1289
20231124,175000,131009564,794,794,794,794,0
20231124,174900,131009564,794,794,794,794,0
20231124,174800,131009564,794,794,794,794,0
20231124,174700,131009564,794,794,794,794,0
20231124,174600,131009564,794,794,794,794,0
20231124,174500,131009564,794,794,794,794,0
20231124,174400,131009564,794,794,794,794,0
20231124,174300,131009564,794,794,794,794,0
20231124,174200,131009564,794,794,794,794,0
20231124,174100,131009564,794,794,794,794,0
20231124,174000,131009564,794,794,794,794,0
20231124,173900,131009564,794,794,794,794,0
20231124,173800,131009564,794,794,794,794,0
20231124,173700,131009564,794,794,794,794,0
20231124,173600,131009564,794,794,794,794,0
20231124,173500,131009564,794,794,794,794,0
20231124,173400,131009564,794,794,794,794,0
20231124,173300,131009564,794,794,794,794,0
20231124,173200,131009564,794,794,794,794,0
20231124,173100,131009564,794,794,794,794,0
20231124,173000,131009564,794,794,794,794,0
20231124,172900,131009564,794,794,794,794,0
20231124,172800,131009564,794,794,794,794,0
20231124,172700,131009564,794,794,794,794,0
20231124,172600,131009564,794,794,794,794,0
20231124,172500,131009564,794,794,794,794,0
20231124,172400,131009564,794,794,794,794,0
20231124,172300,131009564,794,794,794,794,0
20231124,172200,131009564,794,794,794,794,0
20231124,172100,131009564,794,794,794,794,1289
20231124,172000,131009564,794,794,794,794,0
20231124,171900,131009564,794,794,794,794,0
20231124,171800,131009564,794,794,794,794,0
20231124,171700,131009564,794,794,794,794,0
20231124,171600,131009564,794,794,794,794,0
20231124,171500,131009564,794,794,794,794,0
20231124,171400,131009564,794,794,794,794,0
20231124,171300,131009564,794,794,794,794,0
20231124,171200,131009564,794,794,794,794,0
20231124,171100,131009564,794,794,794,794,0
20231124,171000,131009564,794,794,794,794,0
20231124,170900,131009564,794,794,794,794,0
20231124,170800,131009564,794,794,794,794,0
20231124,170700,131009564,794,794,794,794,0
20231124,170600,131009564,794,794,794,794,0
20231124,170500,131009564,794,794,794,794,0
20231124,170400,131009564,794,794,794,794,0
20231124,170300,131009564,794,794,794,794,0
20231124,170200,131009564,794,794,794,794,0
20231124,170100,131009564,794,794,794,794,0
20231124,170000,131009564,794,794,794,794,0
20231124,165900,131009564,794,794,794,794,0
20231124,165800,131009564,794,794,794,794,0
20231124,165700,131009564,794,794,794,794,0
20231124,165600,131009564,794,794,794,794,0
20231124,165500,131009564,794,794,794,794,0
20231124,165400,131009564,794,794,794,794,0
20231124,165300,131009564,794,794,794,794,0
20231124,165200,131009564,794,794,794,794,0
20231124,165100,131009564,794,794,794,794,1289
20231124,165000,131009564,794,794,794,794,0
20231124,164900,131009564,794,794,794,794,0
20231124,164800,131009564,794,794,794,794,0
20231124,164700,131009564,794,794,794,794,0
20231124,164600,131009564,794,794,794,794,0
20231124,164500,131009564,794,794,794,794,0
20231124,164400,131009564,794,794,794,794,0
20231124,164300,131009564,794,794,794,794,0
20231124,164200,131009564,794,794,794,794,0
20231124,164100,131009564,794,794,794,794,0
20231124,164000,131009564,794,794,794,794,0
20231124,163900,131009564,794,794,794,794,0
20231124,163800,131009564,794,794,794,794,0
20231124,163700,131009564,794,794,794,794,0
20231124,163600,131009564,794,794,794,794,0
20231124,163500,131009564,794,794,794,794,0
20231124,163400,131009564,794,794,794,794,0
20231124,163300,131009564,794,794,794,794,0
20231124,163200,131009564,794,794,794,794,0
20231124,163100,131009564,794,794,794,794,0
20231124,163000,131009564,794,794,794,794,0
20231124,162900,131009564,794,794,794,794,0
20231124,162800,131009564,794,794,794,794,0
20231124,162700,131009564,794,794,794,794,0
20231124,162600,131009564,794,794,794,794,0
20231124,162500,131009564,794,794,794,794,0
20231124,162400,131009564,794,794,794,794,0
20231124,162300,131009564,794,794,794,794,0
20231124,162200,131009564,794,794,794,794,0
20231124,162100,131009564,794,794,794,794,1289
20231124,162000,131009564,794,794,794,794,0
20231124,161900,131009564,794,794,794,794,0
20231124,161800,131009564,794,794,794,794,0
20231124,161700,131009564,794,794,794,794,0
20231124,161600,131009564,794,794,794,794,0
20231124,161500,131009564,794,794,794,794,0
20231124,161400,131009564,794,794,794,794,0
20231124,161300,131009564,794,794,794,794,0
20231124,161200,131009564,794,794,794,794,0
20231124,161100,131009564,794,794,794,794,0
20231124,161000,131009564,794,794,794,794,0
20231124,160900,131009564,794,794,794,794,0
20231124,160800,131009564,794,794,794,794,0
20231124,160700,131009564,794,794,794,794,0
20231124,160600,131009564,794,794,794,794,0
20231124,160500,131009564,794,794,794,794,0
20231124,160400,131009564,794,794,794,794,0
20231124,160300,131009564,794,794,794,794,0
20231124,160200,131009564,794,794,794,794,0
20231124,160100,131009564,794,794,794,794,0
20231124,160000,131009564,794,794,794,794,0
20231124,155900,131009564,794,794,794,794,0
20231124,155800,131009564,794,794,794,794,0
20231124,155700,131009564,794,794,794,794,0
20231124,155600,131009564,794,794,794,794,0
20231124,155500,131009564,794,794,794,794,0
20231124,155400,131009564,794,794,794,794,0
20231124,155300,131009564,794,794,794,794,0
20231124,155200,131009564,794,794,794,794,0
20231124,155100,131009564,794,794,794,794,1289
20231124,155000,131009564,794,794,794,794,0
20231124,154900,131009564,794,794,794,794,0
20231124,154800,131009564,794,794,794,794,0
20231124,154700,131009564,794,794,794,794,0
20231124,154600,131009564,794,794,794,794,0
20231124,154500,131009564,794,794,794,794,0
20231124,154400,131009564,794,794,794,794,0
20231124,154300,131009564,794,794,794,794,0
20231124,154200,131009564,794,794,794,794,0
20231124,154100,131009564,794,794,794,794,0
20231124,154000,131009564,794,794,794,794,0
20231124,153900,131009564,794,794,794,794,0
20231124,153800,131009564,794,794,794,794,0
20231124,153700,131009564,794,794,794,794,0
20231124,153600,131009564,794,794,794,794,0
20231124,153500,131009564,794,794,794,794,0
20231124,153400,131009564,794,794,794,794,0
20231124,153300,131009564,794,794,794,794,0
20231124,153200,131009564,794,794,794,794,0
20231124,153100,131009564,794,794,794,794,0
20231124,153000,131009564,794,794,794,794,1289
20231124,152900,129986098,791,791,791,791,0
20231124,152800,129986098,791,791,791,791,0
20231124,152700,129986098,791,791,791,791,0
20231124,152600,129986098,791,791,791,791,0
20231124,152500,129986098,791,791,791,791,0
20231124,152400,129986098,791,791,791,791,0
20231124,152300,129986098,791,791,791,791,0
20231124,152200,129986098,791,791,791,791,0
20231124,152100,129986098,791,791,791,791,0
20231124,152000,129986098,791,791,791,791,0
20231124,151900,129986098,791,790,791,790,2999
20231124,151800,127615896,790,790,790,790,1000
20231124,151700,126825896,791,791,791,791,646
20231124,151600,126314910,792,792,792,792,0
20231124,151500,126314910,792,792,792,792,0
20231124,151400,126314910,792,792,792,792,1000
20231124,151300,125522910,792,792,792,792,1000
20231124,151200,124730910,793,793,793,793,1857
20231124,151100,123258309,793,793,793,793,929
20231124,151000,122521612,794,793,794,793,44
20231124,150900,122486719,794,793,794,793,42
20231124,150800,122453412,794,793,794,793,132
20231124,150700,122348734,793,790,793,790,210
20231124,150600,122182804,790,790,790,790,0
20231124,150500,122182804,790,791,791,790,1000
20231124,150400,121392797,793,793,793,793,0
20231124,150300,121392797,793,793,793,793,1
20231124,150200,121392004,790,790,790,790,0
20231124,150100,121392004,790,790,790,790,0
20231124,150000,121392004,790,790,790,790,0
20231124,145900,121392004,790,791,791,790,5000
20231124,145800,117440594,791,792,792,791,304
20231124,145700,117199988,792,792,792,792,58
20231124,145600,117154052,792,792,792,792,0
20231124,145500,117154052,792,792,792,792,0
20231124,145400,117154052,792,792,792,792,0
20231124,145300,117154052,792,792,792,792,0
20231124,145200,117154052,792,792,792,792,0
20231124,145100,117154052,792,792,792,792,0
20231124,145000,117154052,792,792,792,792,0
20231124,144900,117154052,792,792,792,792,0
20231124,144800,117154052,792,792,792,792,0
20231124,144700,117154052,792,792,792,792,0
20231124,144600,117154052,792,792,792,792,1
20231124,144500,117153260,792,792,792,792,20
20231124,144400,117137420,791,791,791,791,0
20231124,144300,117137420,791,791,791,791,624
20231124,144200,116643836,792,792,792,792,10
20231124,144100,116635916,792,792,792,792,0
20231124,144000,116635916,792,792,792,792,2
20231124,143900,116634332,792,792,792,792,0
20231124,143800,116634332,792,792,792,792,0
20231124,143700,116634332,792,792,792,792,0
20231124,143600,116634332,792,792,792,792,3
20231124,143500,116631956,791,791,791,791,0
20231124,143400,116631956,791,791,791,791,0
20231124,143300,116631956,791,791,791,791,0
20231124,143200,116631956,791,791,791,791,0
20231124,143100,116631956,791,791,791,791,0
20231124,143000,116631956,791,791,791,791,0
20231124,142900,116631956,791,791,791,791,0
20231124,142800,116631956,791,791,791,791,0
20231124,142700,116631956,791,791,791,791,0
20231124,142600,116631956,791,791,791,791,0
20231124,142500,116631956,791,792,792,791,2500
20231124,142400,114653854,793,793,793,793,0
20231124,142300,114653854,793,793,793,793,0
20231124,142200,114653854,793,793,793,793,40
20231124,142100,114622134,793,793,793,793,0
20231124,142000,114622134,793,793,793,793,0
20231124,141900,114622134,793,793,793,793,0
20231124,141800,114622134,793,793,793,793,0
20231124,141700,114622134,793,793,793,793,5
20231124,141600,114618169,793,793,793,793,100
20231124,141500,114538869,793,793,793,793,6
20231124,141400,114534111,793,793,793,793,0
20231124,141300,114534111,793,793,793,793,0
20231124,141200,114534111,793,793,793,793,7
20231124,141100,114528560,792,792,792,792,0
20231124,141000,114528560,792,792,792,792,0
20231124,140900,114528560,792,792,792,792,5
20231124,140800,114524600,793,793,793,793,0
20231124,140700,114524600,793,793,793,793,0
20231124,140600,114524600,793,793,793,793,0
20231124,140500,114524600,793,793,793,793,20
20231124,140400,114508740,793,793,793,793,1
20231124,140300,114507947,793,793,793,793,0
20231124,140200,114507947,793,793,793,793,0
20231124,140100,114507947,793,793,793,793,0
20231124,140000,114507947,793,793,793,793,0
20231124,135900,114507947,793,793,793,793,253
20231124,135800,114307318,793,793,793,793,0
20231124,135700,114307318,793,793,793,793,0
20231124,135600,114307318,793,793,793,793,0
20231124,135500,114307318,793,793,793,793,2
20231124,135400,114305732,793,793,793,793,6
20231124,135300,114300974,793,793,793,793,2
20231124,135200,114299388,793,793,793,793,0
20231124,135100,114299388,793,793,793,793,0
20231124,135000,114299388,793,793,793,793,0
20231124,134900,114299388,793,793,793,793,5
20231124,134800,114295423,793,793,793,793,0
20231124,134700,114295423,793,793,793,793,3
20231124,134600,114293044,793,793,793,793,0
20231124,134500,114293044,793,793,793,793,1
20231124,134400,114292251,793,793,793,793,1
20231124,134300,114291458,793,793,793,793,0
20231124,134200,114291458,793,793,793,793,0
20231124,134100,114291458,793,793,793,793,153
20231124,134000,114170129,792,792,792,792,0
20231124,133900,114170129,792,792,792,792,0
20231124,133800,114170129,792,792,792,792,258
20231124,133700,113965793,792,792,792,792,0
20231124,133600,113965793,792,792,792,792,0
20231124,133500,113965793,792,792,792,792,0
20231124,133400,113965793,792,792,792,792,0
20231124,133300,113965793,792,792,792,792,0
20231124,133200,113965793,792,792,792,792,5563
20231124,133100,109559897,792,792,792,792,0
20231124,133000,109559897,792,792,792,792,0
20231124,132900,109559897,792,792,792,792,100
20231124,132800,109480697,793,793,793,793,0
20231124,132700,109480697,793,793,793,793,2
20231124,132600,109479111,793,793,793,793,0
20231124,132500,109479111,793,793,793,793,1
20231124,132400,109478318,793,793,793,793,13
20231124,132300,109468009,793,793,793,793,2
20231124,132200,109466423,793,793,793,793,1
20231124,132100,109465630,793,793,793,793,1
20231124,132000,109464837,793,793,793,793,0
20231124,131900,109464837,793,793,793,793,0
20231124,131800,109464837,793,793,793,793,1419
20231124,131700,108339570,794,794,794,794,5
20231124,131600,108335600,794,794,794,794,0
20231124,131500,108335600,794,794,794,794,4
20231124,131400,108332424,794,794,794,794,0
20231124,131300,108332424,794,794,794,794,0
20231124,131200,108332424,794,794,794,794,0
20231124,131100,108332424,794,794,794,794,0
20231124,131000,108332424,794,794,794,794,0
20231124,130900,108332424,794,794,794,794,0
20231124,130800,108332424,794,794,794,794,0
20231124,130700,108332424,794,794,794,794,0
20231124,130600,108332424,794,794,794,794,3765
20231124,130500,105343014,794,794,794,794,0
20231124,130400,105343014,794,794,794,794,150
20231124,130300,105223914,794,794,794,794,0
20231124,130200,105223914,794,796,796,794,2512
20231124,130100,103229375,796,796,796,796,0
20231124,130000,103229375,796,796,796,796,0
20231124,125900,103229375,796,796,796,796,0
20231124,125800,103229375,796,796,796,796,0
20231124,125700,103229375,796,796,796,796,1
20231124,125600,103228579,797,797,797,797,220
20231124,125500,103053239,797,795,797,795,95
20231124,125400,102977712,795,795,795,795,0
20231124,125300,102977712,795,795,795,795,306
20231124,125200,102734442,795,795,795,795,0
20231124,125100,102734442,795,795,795,795,0
20231124,125000,102734442,795,795,795,795,0
20231124,124900,102734442,795,795,795,795,50
20231124,124800,102694692,795,795,795,795,2502
20231124,124700,100705602,795,795,795,795,0
20231124,124600,100705602,795,796,796,795,36
20231124,124500,100676981,797,797,797,797,0
20231124,124400,100676981,797,797,797,797,3020
20231124,124300,98270041,797,797,797,797,0
20231124,124200,98270041,797,797,797,797,1
20231124,124100,98269244,796,796,796,796,0
20231124,124000,98269244,796,796,796,796,0
20231124,123900,98269244,796,796,796,796,1
20231124,123800,98268448,797,797,797,797,1
20231124,123700,98267651,796,796,796,796,0
20231124,123600,98267651,796,796,796,796,10
20231124,123500,98259691,797,797,797,797,0
20231124,123400,98259691,797,797,797,797,0
20231124,123300,98259691,797,797,797,797,0
20231124,123200,98259691,797,797,797,797,2
20231124,123100,98258097,796,797,797,796,908
20231124,123000,97535279,797,797,797,797,0
20231124,122900,97535279,797,797,797,797,0
20231124,122800,97535279,797,797,797,797,0
20231124,122700,97535279,797,797,797,797,70
20231124,122600,97479489,797,797,797,797,0
20231124,122500,97479489,797,796,797,796,4202
20231124,122400,94134647,796,796,796,796,0
20231124,122300,94134647,796,796,796,796,0
20231124,122200,94134647,796,796,796,796,5
20231124,122100,94130667,796,796,796,796,0
20231124,122000,94130667,796,796,796,796,0
20231124,121900,94130667,796,796,796,796,16
20231124,121800,94117931,795,796,796,795,336
20231124,121700,93850807,796,796,796,796,0
20231124,121600,93850807,796,796,796,796,88
20231124,121500,93780759,796,796,796,796,12
20231124,121400,93771207,796,796,796,796,1
20231124,121300,93770411,795,794,795,794,23574
20231124,121200,75032291,794,794,794,794,0
20231124,121100,75032291,794,794,794,794,0
20231124,121000,75032291,794,794,794,794,0
20231124,120900,75032291,794,793,794,793,390
20231124,120800,74723019,793,793,793,793,0
20231124,120700,74723019,793,793,793,793,0
20231124,120600,74723019,793,793,793,793,0
20231124,120500,74723019,793,793,793,793,0
20231124,120400,74723019,793,793,793,793,22
20231124,120300,74705573,793,792,793,792,1980
20231124,120200,73137213,792,792,792,792,288
20231124,120100,72909117,792,792,792,792,32
20231124,120000,72883773,793,793,793,793,0
20231124,115900,72883773,793,793,793,793,0
20231124,115800,72883773,793,793,793,793,0
20231124,115700,72883773,793,793,793,793,0
20231124,115600,72883773,793,793,793,793,0
20231124,115500,72883773,793,793,793,793,0
20231124,115400,72883773,793,793,793,793,0
20231124,115300,72883773,793,793,793,793,0
20231124,115200,72883773,793,793,793,793,0
20231124,115100,72883773,793,793,793,793,3
20231124,115000,72881394,793,793,793,793,0
20231124,114900,72881394,793,793,793,793,0
20231124,114800,72881394,793,793,793,793,0
20231124,114700,72881394,793,793,793,793,0
20231124,114600,72881394,793,793,793,793,0
20231124,114500,72881394,793,793,793,793,0
20231124,114400,72881394,793,793,793,793,0
20231124,114300,72881394,793,793,793,793,0
20231124,114200,72881394,793,793,793,793,0
20231124,114100,72881394,793,792,793,792,22
20231124,114000,72863949,792,792,792,792,1
20231124,113900,72863157,792,792,792,792,0
20231124,113800,72863157,792,792,792,792,25
20231124,113700,72843357,792,792,792,792,54
20231124,113600,72800589,793,793,793,793,0
20231124,113500,72800589,793,793,793,793,0
20231124,113400,72800589,793,793,793,793,0
20231124,113300,72800589,793,793,793,793,0
20231124,113200,72800589,793,793,793,793,200
20231124,113100,72641989,793,793,793,793,1
20231124,113000,72641196,793,793,793,793,0
20231124,112900,72641196,793,793,793,793,0
20231124,112800,72641196,793,793,793,793,0
20231124,112700,72641196,793,793,793,793,0
20231124,112600,72641196,793,793,793,793,0
20231124,112500,72641196,793,793,793,793,0
20231124,112400,72641196,793,793,793,793,0
20231124,112300,72641196,793,793,793,793,0
20231124,112200,72641196,793,793,793,793,0
20231124,112100,72641196,793,793,793,793,0
20231124,112000,72641196,793,793,793,793,100
20231124,111900,72561896,793,793,793,793,0
20231124,111800,72561896,793,793,793,793,50
20231124,111700,72522246,789,790,790,789,1977
20231124,111600,70961378,790,790,790,790,0
20231124,111500,70961378,790,791,791,790,5294
20231124,111400,66776543,792,792,792,792,989
20231124,111300,65993255,792,792,792,792,154
20231124,111200,65871287,792,792,792,792,117
20231124,111100,65778623,792,792,792,792,0
20231124,111000,65778623,792,792,792,792,2
20231124,110900,65777039,791,791,791,791,0
20231124,110800,65777039,791,791,791,791,0
20231124,110700,65777039,791,791,791,791,1
20231124,110600,65776248,792,792,792,792,0
20231124,110500,65776248,792,792,792,792,50
20231124,110400,65736648,792,792,792,792,0
20231124,110300,65736648,792,792,792,792,30
20231124,110200,65712888,792,792,792,792,2
20231124,110100,65711304,791,791,791,791,0
20231124,110000,65711304,791,791,791,791,0
20231124,105900,65711304,791,792,792,791,587
20231124,105800,65246986,792,792,792,792,1000
20231124,105700,64454986,793,793,793,793,0
20231124,105600,64454986,793,793,793,793,0
20231124,105500,64454986,793,793,793,793,0
20231124,105400,64454986,793,793,793,793,1
20231124,105300,64454193,791,792,792,791,3914
20231124,105200,61355219,791,791,791,791,0
20231124,105100,61355219,791,791,791,791,0
20231124,105000,61355219,791,791,791,791,0
20231124,104900,61355219,791,791,791,791,402
20231124,104800,61037237,793,793,793,793,0
20231124,104700,61037237,793,793,793,793,4
20231124,104600,61034065,793,793,793,791,610
20231124,104500,60550935,793,793,793,793,0
20231124,104400,60550935,793,793,793,793,100
20231124,104300,60471635,790,790,790,790,0
20231124,104200,60471635,790,790,790,790,0
20231124,104100,60471635,790,790,790,790,1
20231124,104000,60470845,793,793,793,793,2
20231124,103900,60469259,790,790,790,790,299
20231124,103800,60233049,792,792,792,792,0
20231124,103700,60233049,792,792,792,792,600
20231124,103600,59757849,793,793,793,793,0
20231124,103500,59757849,793,793,793,793,0
20231124,103400,59757849,793,793,793,793,0
20231124,103300,59757849,793,793,793,793,0
20231124,103200,59757849,793,793,793,793,0
20231124,103100,59757849,793,793,793,793,0
20231124,103000,59757849,793,793,793,793,5
20231124,102900,59753884,793,793,793,793,4
20231124,102800,59750712,793,793,793,793,0
20231124,102700,59750712,793,793,793,793,1
20231124,102600,59749919,790,790,790,790,0
20231124,102500,59749919,790,790,790,790,0
20231124,102400,59749919,790,790,790,790,1029
20231124,102300,58937009,790,790,790,790,1971
20231124,102200,57379919,791,791,791,791,0
20231124,102100,57379919,791,791,791,791,2000
20231124,102000,55797919,792,792,792,792,0
20231124,101900,55797919,792,792,792,792,10
20231124,101800,55789999,793,793,793,793,9
20231124,101700,55782862,793,793,793,793,0
20231124,101600,55782862,793,793,793,793,0
20231124,101500,55782862,793,793,793,793,0
20231124,101400,55782862,793,793,793,793,0
20231124,101300,55782862,793,793,793,793,1000
20231124,101200,54989862,793,793,793,793,0
20231124,101100,54989862,793,793,793,793,0
20231124,101000,54989862,793,793,793,793,0
20231124,100900,54989862,793,793,793,793,0
20231124,100800,54989862,793,793,793,793,0
20231124,100700,54989862,793,793,793,793,0
20231124,100600,54989862,793,793,793,793,2
20231124,100500,54988276,790,790,790,790,0
20231124,100400,54988276,790,790,790,790,500
20231124,100300,54593276,790,790,790,790,3765
20231124,100200,51618926,789,789,789,789,506
20231124,100100,51219692,789,790,790,789,700
20231124,100000,50667342,790,790,790,790,0
20231124,095900,50667342,790,790,790,790,299
20231124,095800,50431132,790,790,790,790,3
20231124,095700,50428762,790,790,790,790,4
20231124,095600,50425602,790,790,790,790,2
20231124,095500,50424022,789,790,790,789,580
20231124,095400,49966382,790,790,790,790,60
20231124,095300,49918982,790,790,790,790,1
20231124,095200,49918192,790,789,790,789,1300
20231124,095100,48892192,790,790,790,790,20
20231124,095000,48876392,790,790,790,790,0
20231124,094900,48876392,790,790,790,790,0
20231124,094800,48876392,790,790,790,790,1076
20231124,094700,48026352,790,790,790,790,0
20231124,094600,48026352,790,790,790,790,0
20231124,094500,48026352,790,790,790,790,100
20231124,094400,47947352,790,790,790,790,240
20231124,094300,47757752,790,791,791,790,7700
20231124,094200,41674749,790,790,790,790,0
20231124,094100,41674749,790,790,790,790,0
20231124,094000,41674749,790,790,790,790,0
20231124,093900,41674749,790,790,790,790,9
20231124,093800,41667639,790,791,791,790,857
20231124,093700,40990590,791,793,793,791,1129
20231124,093600,40097471,794,794,794,794,0
20231124,093500,40097471,794,794,794,794,1
20231124,093400,40096677,794,794,794,794,3
20231124,093300,40094295,794,794,794,794,1012
20231124,093200,39290767,794,791,794,791,15
20231124,093100,39278899,794,794,794,794,7
20231124,093000,39273341,791,791,791,791,100
20231124,092900,39194241,791,792,792,791,1500
20231124,092800,38007710,792,792,792,792,0
20231124,092700,38007710,792,792,792,792,284
20231124,092600,37782782,792,792,792,792,0
20231124,092500,37782782,792,792,794,792,8279
20231124,092400,31225764,795,795,795,795,0
20231124,092300,31225764,795,792,795,792,8609
20231124,092200,24407433,792,793,795,792,3281
20231124,092100,21807771,795,795,795,795,6
20231124,092000,21803001,795,795,795,795,2
20231124,091900,21801411,795,795,795,795,0
20231124,091800,21801411,795,795,795,795,2
20231124,091700,21799821,795,795,795,795,2
20231124,091600,21798231,795,795,795,795,3504
20231124,091500,19012551,795,795,795,795,1
20231124,091400,19011756,795,795,795,795,3
20231124,091300,19009371,795,795,795,795,1
20231124,091200,19008576,795,795,795,795,0
20231124,091100,19008576,795,795,795,795,0
20231124,091000,19008576,795,795,795,795,0
20231124,090900,19008576,795,794,795,794,1000
20231124,090800,18213601,795,792,795,792,14
20231124,090700,18202501,795,795,795,795,0
20231124,090600,18202501,795,795,795,795,3757
20231124,090500,15215686,795,795,795,795,1371
20231124,090400,14125741,795,795,795,795,2001
20231124,090300,12534946,792,793,793,792,13640
20231124,090200,1723556,795,794,795,794,5
20231124,090100,1719585,795,795,795,795,1882
20231124,090000,223395,795,795,795,795,281