stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185900,27096449,737,737,737,737,917
20231117,185800,27096449,737,737,737,737,0
20231117,185700,27096449,737,737,737,737,0
20231117,185600,27096449,737,737,737,737,0
20231117,185500,27096449,737,737,737,737,0
20231117,185400,27096449,737,737,737,737,0
20231117,185300,27096449,737,737,737,737,0
20231117,185200,27096449,737,737,737,737,0
20231117,185100,27096449,737,737,737,737,0
20231117,185000,27096449,737,737,737,737,0
20231117,184900,27096449,737,737,737,737,0
20231117,184800,27096449,737,737,737,737,0
20231117,184700,27096449,737,737,737,737,0
20231117,184600,27096449,737,737,737,737,0
20231117,184500,27096449,737,737,737,737,0
20231117,184400,27096449,737,737,737,737,0
20231117,184300,27096449,737,737,737,737,0
20231117,184200,27096449,737,737,737,737,0
20231117,184100,27096449,737,737,737,737,0
20231117,184000,27096449,737,737,737,737,0
20231117,183900,27096449,737,737,737,737,0
20231117,183800,27096449,737,737,737,737,0
20231117,183700,27096449,737,737,737,737,0
20231117,183600,27096449,737,737,737,737,0
20231117,183500,27096449,737,737,737,737,0
20231117,183400,27096449,737,737,737,737,0
20231117,183300,27096449,737,737,737,737,0
20231117,183200,27096449,737,737,737,737,0
20231117,183100,27096449,737,737,737,737,0
20231117,183000,27096449,737,737,737,737,0
20231117,182900,27096449,737,737,737,737,917
20231117,182800,27096449,737,737,737,737,0
20231117,182700,27096449,737,737,737,737,0
20231117,182600,27096449,737,737,737,737,0
20231117,182500,27096449,737,737,737,737,0
20231117,182400,27096449,737,737,737,737,0
20231117,182300,27096449,737,737,737,737,0
20231117,182200,27096449,737,737,737,737,0
20231117,182100,27096449,737,737,737,737,0
20231117,182000,27096449,737,737,737,737,0
20231117,181900,27096449,737,737,737,737,0
20231117,181800,27096449,737,737,737,737,0
20231117,181700,27096449,737,737,737,737,0
20231117,181600,27096449,737,737,737,737,0
20231117,181500,27096449,737,737,737,737,0
20231117,181400,27096449,737,737,737,737,0
20231117,181300,27096449,737,737,737,737,0
20231117,181200,27096449,737,737,737,737,0
20231117,181100,27096449,737,737,737,737,0
20231117,181000,27096449,737,737,737,737,0
20231117,180900,27096449,737,737,737,737,0
20231117,180800,27096449,737,737,737,737,0
20231117,180700,27096449,737,737,737,737,0
20231117,180600,27096449,737,737,737,737,0
20231117,180500,27096449,737,737,737,737,0
20231117,180400,27096449,737,737,737,737,0
20231117,180300,27096449,737,737,737,737,0
20231117,180200,27096449,737,737,737,737,0
20231117,180100,27096449,737,737,737,737,0
20231117,180000,27096449,737,737,737,737,0
20231117,175900,27096449,737,737,737,737,917
20231117,175800,27096449,737,737,737,737,0
20231117,175700,27096449,737,737,737,737,0
20231117,175600,27096449,737,737,737,737,0
20231117,175500,27096449,737,737,737,737,0
20231117,175400,27096449,737,737,737,737,0
20231117,175300,27096449,737,737,737,737,0
20231117,175200,27096449,737,737,737,737,0
20231117,175100,27096449,737,737,737,737,0
20231117,175000,27096449,737,737,737,737,0
20231117,174900,27096449,737,737,737,737,0
20231117,174800,27096449,737,737,737,737,0
20231117,174700,27096449,737,737,737,737,0
20231117,174600,27096449,737,737,737,737,0
20231117,174500,27096449,737,737,737,737,0
20231117,174400,27096449,737,737,737,737,0
20231117,174300,27096449,737,737,737,737,0
20231117,174200,27096449,737,737,737,737,0
20231117,174100,27096449,737,737,737,737,0
20231117,174000,27096449,737,737,737,737,0
20231117,173900,27096449,737,737,737,737,0
20231117,173800,27096449,737,737,737,737,0
20231117,173700,27096449,737,737,737,737,0
20231117,173600,27096449,737,737,737,737,0
20231117,173500,27096449,737,737,737,737,0
20231117,173400,27096449,737,737,737,737,0
20231117,173300,27096449,737,737,737,737,0
20231117,173200,27096449,737,737,737,737,0
20231117,173100,27096449,737,737,737,737,0
20231117,173000,27096449,737,737,737,737,0
20231117,172900,27096449,737,737,737,737,917
20231117,172800,27096449,737,737,737,737,0
20231117,172700,27096449,737,737,737,737,0
20231117,172600,27096449,737,737,737,737,0
20231117,172500,27096449,737,737,737,737,0
20231117,172400,27096449,737,737,737,737,0
20231117,172300,27096449,737,737,737,737,0
20231117,172200,27096449,737,737,737,737,0
20231117,172100,27096449,737,737,737,737,0
20231117,172000,27096449,737,737,737,737,0
20231117,171900,27096449,737,737,737,737,0
20231117,171800,27096449,737,737,737,737,0
20231117,171700,27096449,737,737,737,737,0
20231117,171600,27096449,737,737,737,737,0
20231117,171500,27096449,737,737,737,737,0
20231117,171400,27096449,737,737,737,737,0
20231117,171300,27096449,737,737,737,737,0
20231117,171200,27096449,737,737,737,737,0
20231117,171100,27096449,737,737,737,737,0
20231117,171000,27096449,737,737,737,737,0
20231117,170900,27096449,737,737,737,737,0
20231117,170800,27096449,737,737,737,737,0
20231117,170700,27096449,737,737,737,737,0
20231117,170600,27096449,737,737,737,737,0
20231117,170500,27096449,737,737,737,737,0
20231117,170400,27096449,737,737,737,737,0
20231117,170300,27096449,737,737,737,737,0
20231117,170200,27096449,737,737,737,737,0
20231117,170100,27096449,737,737,737,737,0
20231117,170000,27096449,737,737,737,737,0
20231117,165900,27096449,737,737,737,737,917
20231117,165800,27096449,737,737,737,737,0
20231117,165700,27096449,737,737,737,737,0
20231117,165600,27096449,737,737,737,737,0
20231117,165500,27096449,737,737,737,737,0
20231117,165400,27096449,737,737,737,737,0
20231117,165300,27096449,737,737,737,737,0
20231117,165200,27096449,737,737,737,737,0
20231117,165100,27096449,737,737,737,737,0
20231117,165000,27096449,737,737,737,737,0
20231117,164900,27096449,737,737,737,737,0
20231117,164800,27096449,737,737,737,737,0
20231117,164700,27096449,737,737,737,737,0
20231117,164600,27096449,737,737,737,737,0
20231117,164500,27096449,737,737,737,737,0
20231117,164400,27096449,737,737,737,737,0
20231117,164300,27096449,737,737,737,737,0
20231117,164200,27096449,737,737,737,737,0
20231117,164100,27096449,737,737,737,737,0
20231117,164000,27096449,737,737,737,737,0
20231117,163900,27096449,737,737,737,737,0
20231117,163800,27096449,737,737,737,737,0
20231117,163700,27096449,737,737,737,737,0
20231117,163600,27096449,737,737,737,737,0
20231117,163500,27096449,737,737,737,737,0
20231117,163400,27096449,737,737,737,737,0
20231117,163300,27096449,737,737,737,737,0
20231117,163200,27096449,737,737,737,737,0
20231117,163100,27096449,737,737,737,737,0
20231117,163000,27096449,737,737,737,737,0
20231117,162900,27096449,737,737,737,737,917
20231117,162800,27096449,737,737,737,737,0
20231117,162700,27096449,737,737,737,737,0
20231117,162600,27096449,737,737,737,737,0
20231117,162500,27096449,737,737,737,737,0
20231117,162400,27096449,737,737,737,737,0
20231117,162300,27096449,737,737,737,737,0
20231117,162200,27096449,737,737,737,737,0
20231117,162100,27096449,737,737,737,737,0
20231117,162000,27096449,737,737,737,737,0
20231117,161900,27096449,737,737,737,737,0
20231117,161800,27096449,737,737,737,737,0
20231117,161700,27096449,737,737,737,737,0
20231117,161600,27096449,737,737,737,737,0
20231117,161500,27096449,737,737,737,737,0
20231117,161400,27096449,737,737,737,737,0
20231117,161300,27096449,737,737,737,737,0
20231117,161200,27096449,737,737,737,737,0
20231117,161100,27096449,737,737,737,737,0
20231117,161000,27096449,737,737,737,737,0
20231117,160900,27096449,737,737,737,737,0
20231117,160800,27096449,737,737,737,737,0
20231117,160700,27096449,737,737,737,737,0
20231117,160600,27096449,737,737,737,737,0
20231117,160500,27096449,737,737,737,737,0
20231117,160400,27096449,737,737,737,737,0
20231117,160300,27096449,737,737,737,737,0
20231117,160200,27096449,737,737,737,737,0
20231117,160100,27096449,737,737,737,737,0
20231117,160000,27096449,737,737,737,737,0
20231117,155900,27096449,737,737,737,737,917
20231117,155800,27096449,737,737,737,737,0
20231117,155700,27096449,737,737,737,737,0
20231117,155600,27096449,737,737,737,737,0
20231117,155500,27096449,737,737,737,737,0
20231117,155400,27096449,737,737,737,737,0
20231117,155300,27096449,737,737,737,737,0
20231117,155200,27096449,737,737,737,737,0
20231117,155100,27096449,737,737,737,737,0
20231117,155000,27096449,737,737,737,737,0
20231117,154900,27096449,737,737,737,737,0
20231117,154800,27096449,737,737,737,737,0
20231117,154700,27096449,737,737,737,737,0
20231117,154600,27096449,737,737,737,737,0
20231117,154500,27096449,737,737,737,737,0
20231117,154400,27096449,737,737,737,737,0
20231117,154300,27096449,737,737,737,737,0
20231117,154200,27096449,737,737,737,737,0
20231117,154100,27096449,737,737,737,737,0
20231117,154000,27096449,737,737,737,737,0
20231117,153900,27096449,737,737,737,737,0
20231117,153800,27096449,737,737,737,737,0
20231117,153700,27096449,737,737,737,737,0
20231117,153600,27096449,737,737,737,737,0
20231117,153500,27096449,737,737,737,737,0
20231117,153400,27096449,737,737,737,737,0
20231117,153300,27096449,737,737,737,737,0
20231117,153200,27096449,737,737,737,737,0
20231117,153100,27096449,737,737,737,737,0
20231117,153000,27096449,737,737,737,737,917
20231117,152900,26420620,736,736,736,736,0
20231117,152800,26420620,736,736,736,736,0
20231117,152700,26420620,736,736,736,736,0
20231117,152600,26420620,736,736,736,736,0
20231117,152500,26420620,736,736,736,736,0
20231117,152400,26420620,736,736,736,736,0
20231117,152300,26420620,736,736,736,736,0
20231117,152200,26420620,736,736,736,736,0
20231117,152100,26420620,736,736,736,736,0
20231117,152000,26420620,736,736,736,736,0
20231117,151900,26420620,736,736,736,736,88
20231117,151800,26355852,736,736,736,736,0
20231117,151700,26355852,736,736,736,736,1
20231117,151600,26355116,737,736,737,736,7
20231117,151500,26349959,737,737,737,737,0
20231117,151400,26349959,737,737,737,737,1
20231117,151300,26349222,735,735,735,735,0
20231117,151200,26349222,735,735,735,735,0
20231117,151100,26349222,735,735,735,735,0
20231117,151000,26349222,735,735,735,735,0
20231117,150900,26349222,735,735,735,735,0
20231117,150800,26349222,735,735,735,735,0
20231117,150700,26349222,735,737,737,735,1716
20231117,150600,25086294,740,738,740,738,300
20231117,150500,24864394,737,737,737,737,100
20231117,150400,24790694,738,738,738,738,0
20231117,150300,24790694,738,738,738,738,0
20231117,150200,24790694,738,738,738,738,0
20231117,150100,24790694,738,738,738,738,0
20231117,150000,24790694,738,738,738,738,0
20231117,145900,24790694,738,738,738,738,0
20231117,145800,24790694,738,737,738,737,114
20231117,145700,24706563,737,737,737,737,0
20231117,145600,24706563,737,737,737,737,0
20231117,145500,24706563,737,737,737,737,0
20231117,145400,24706563,737,737,737,737,0
20231117,145300,24706563,737,737,737,737,0
20231117,145200,24706563,737,737,737,737,0
20231117,145100,24706563,737,737,737,737,0
20231117,145000,24706563,737,737,737,737,0
20231117,144900,24706563,737,737,737,737,0
20231117,144800,24706563,737,737,737,737,0
20231117,144700,24706563,737,737,737,737,0
20231117,144600,24706563,737,737,737,737,0
20231117,144500,24706563,737,737,737,737,0
20231117,144400,24706563,737,737,737,737,0
20231117,144300,24706563,737,737,737,737,0
20231117,144200,24706563,737,737,737,737,0
20231117,144100,24706563,737,737,737,737,0
20231117,144000,24706563,737,737,737,737,0
20231117,143900,24706563,737,737,737,737,4
20231117,143800,24703615,739,739,739,739,0
20231117,143700,24703615,739,739,739,739,0
20231117,143600,24703615,739,739,739,739,0
20231117,143500,24703615,739,739,739,739,2
20231117,143400,24702137,739,739,739,739,0
20231117,143300,24702137,739,739,739,739,1
20231117,143200,24701398,739,739,739,739,0
20231117,143100,24701398,739,739,739,739,0
20231117,143000,24701398,739,739,739,739,0
20231117,142900,24701398,739,739,739,739,0
20231117,142800,24701398,739,739,739,739,113
20231117,142700,24617891,737,737,737,737,6
20231117,142600,24613469,737,737,737,737,0
20231117,142500,24613469,737,737,737,737,10
20231117,142400,24606099,737,737,737,737,0
20231117,142300,24606099,737,737,737,737,0
20231117,142200,24606099,737,737,737,737,0
20231117,142100,24606099,737,737,737,737,0
20231117,142000,24606099,737,737,737,737,0
20231117,141900,24606099,737,737,737,737,0
20231117,141800,24606099,737,737,737,737,0
20231117,141700,24606099,737,737,737,737,0
20231117,141600,24606099,737,737,737,737,5
20231117,141500,24602414,737,737,737,737,0
20231117,141400,24602414,737,737,737,737,0
20231117,141300,24602414,737,737,737,737,0
20231117,141200,24602414,737,737,737,737,0
20231117,141100,24602414,737,737,737,737,1
20231117,141000,24601677,737,737,737,737,0
20231117,140900,24601677,737,737,737,737,0
20231117,140800,24601677,737,737,737,737,4
20231117,140700,24598729,734,734,734,734,0
20231117,140600,24598729,734,734,734,734,0
20231117,140500,24598729,734,734,734,734,0
20231117,140400,24598729,734,734,734,734,0
20231117,140300,24598729,734,734,734,734,0
20231117,140200,24598729,734,734,734,734,0
20231117,140100,24598729,734,739,739,734,11000
20231117,140000,16498948,742,742,742,742,0
20231117,135900,16498948,742,742,742,742,0
20231117,135800,16498948,742,742,742,742,112
20231117,135700,16415844,738,738,738,738,0
20231117,135600,16415844,738,738,738,738,0
20231117,135500,16415844,738,738,738,738,0
20231117,135400,16415844,738,738,738,738,0
20231117,135300,16415844,738,738,738,738,0
20231117,135200,16415844,738,738,738,738,0
20231117,135100,16415844,738,738,738,738,0
20231117,135000,16415844,738,738,738,738,0
20231117,134900,16415844,738,738,738,738,0
20231117,134800,16415844,738,738,738,738,0
20231117,134700,16415844,738,738,738,738,0
20231117,134600,16415844,738,738,738,738,0
20231117,134500,16415844,738,738,738,738,0
20231117,134400,16415844,738,738,738,738,0
20231117,134300,16415844,738,738,738,738,0
20231117,134200,16415844,738,738,738,738,0
20231117,134100,16415844,738,738,738,738,0
20231117,134000,16415844,738,738,738,738,0
20231117,133900,16415844,738,738,738,738,0
20231117,133800,16415844,738,738,738,738,0
20231117,133700,16415844,738,738,738,738,0
20231117,133600,16415844,738,738,738,738,0
20231117,133500,16415844,738,738,738,738,0
20231117,133400,16415844,738,738,738,738,0
20231117,133300,16415844,738,738,738,738,0
20231117,133200,16415844,738,738,738,738,0
20231117,133100,16415844,738,738,738,738,0
20231117,133000,16415844,738,738,738,738,890
20231117,132900,15759024,739,739,739,739,0
20231117,132800,15759024,739,739,739,739,0
20231117,132700,15759024,739,739,739,739,0
20231117,132600,15759024,739,739,739,739,0
20231117,132500,15759024,739,739,739,739,0
20231117,132400,15759024,739,739,739,739,27
20231117,132300,15739071,739,739,739,739,2
20231117,132200,15737593,739,740,740,739,50
20231117,132100,15700613,740,740,740,740,68
20231117,132000,15650293,742,742,742,742,52
20231117,131900,15611709,742,742,742,742,0
20231117,131800,15611709,742,742,742,742,0
20231117,131700,15611709,742,742,742,742,0
20231117,131600,15611709,742,742,742,742,0
20231117,131500,15611709,742,742,742,742,0
20231117,131400,15611709,742,742,742,742,0
20231117,131300,15611709,742,742,742,742,0
20231117,131200,15611709,742,742,742,742,0
20231117,131100,15611709,742,742,742,742,0
20231117,131000,15611709,742,742,742,742,0
20231117,130900,15611709,742,742,742,742,0
20231117,130800,15611709,742,742,742,742,82
20231117,130700,15550865,742,742,742,742,0
20231117,130600,15550865,742,742,742,742,0
20231117,130500,15550865,742,742,742,742,0
20231117,130400,15550865,742,742,742,742,0
20231117,130300,15550865,742,742,742,742,0
20231117,130200,15550865,742,742,742,742,0
20231117,130100,15550865,742,742,742,742,0
20231117,130000,15550865,742,742,742,742,0
20231117,125900,15550865,742,742,742,742,0
20231117,125800,15550865,742,742,742,742,0
20231117,125700,15550865,742,742,742,742,0
20231117,125600,15550865,742,742,742,742,0
20231117,125500,15550865,742,742,742,742,0
20231117,125400,15550865,742,742,742,742,0
20231117,125300,15550865,742,742,742,742,0
20231117,125200,15550865,742,742,742,742,0
20231117,125100,15550865,742,742,742,742,0
20231117,125000,15550865,742,742,742,742,890
20231117,124900,14890485,742,742,742,742,0
20231117,124800,14890485,742,742,742,742,0
20231117,124700,14890485,742,742,742,742,0
20231117,124600,14890485,742,742,742,742,50
20231117,124500,14853385,742,742,742,742,0
20231117,124400,14853385,742,742,742,742,0
20231117,124300,14853385,742,742,742,742,0
20231117,124200,14853385,742,742,742,742,0
20231117,124100,14853385,742,742,742,742,0
20231117,124000,14853385,742,742,742,742,0
20231117,123900,14853385,742,742,742,742,0
20231117,123800,14853385,742,742,742,742,0
20231117,123700,14853385,742,742,742,742,380
20231117,123600,14571425,742,742,742,742,620
20231117,123500,14111385,742,742,742,742,0
20231117,123400,14111385,742,742,742,742,0
20231117,123300,14111385,742,742,742,742,0
20231117,123200,14111385,742,742,742,742,0
20231117,123100,14111385,742,742,742,742,99
20231117,123000,14037927,737,737,737,737,0
20231117,122900,14037927,737,737,737,737,0
20231117,122800,14037927,737,737,737,737,0
20231117,122700,14037927,737,737,737,737,0
20231117,122600,14037927,737,737,737,737,0
20231117,122500,14037927,737,737,737,737,0
20231117,122400,14037927,737,737,737,737,0
20231117,122300,14037927,737,737,737,737,0
20231117,122200,14037927,737,737,737,737,0
20231117,122100,14037927,737,737,737,737,0
20231117,122000,14037927,737,737,737,737,0
20231117,121900,14037927,737,737,737,737,0
20231117,121800,14037927,737,737,737,737,0
20231117,121700,14037927,737,737,737,737,0
20231117,121600,14037927,737,737,737,737,0
20231117,121500,14037927,737,737,737,737,0
20231117,121400,14037927,737,737,737,737,0
20231117,121300,14037927,737,737,737,737,0
20231117,121200,14037927,737,737,737,737,0
20231117,121100,14037927,737,737,737,737,0
20231117,121000,14037927,737,737,737,737,0
20231117,120900,14037927,737,737,737,737,0
20231117,120800,14037927,737,737,737,737,0
20231117,120700,14037927,737,737,737,737,0
20231117,120600,14037927,737,737,737,737,0
20231117,120500,14037927,737,737,737,737,0
20231117,120400,14037927,737,737,737,737,0
20231117,120300,14037927,737,737,737,737,0
20231117,120200,14037927,737,737,737,737,0
20231117,120100,14037927,737,737,737,737,0
20231117,120000,14037927,737,737,737,737,0
20231117,115900,14037927,737,737,737,737,0
20231117,115800,14037927,737,737,737,737,3754
20231117,115700,11271229,738,738,738,738,0
20231117,115600,11271229,738,738,738,738,0
20231117,115500,11271229,738,738,738,738,3
20231117,115400,11269015,738,738,738,738,3
20231117,115300,11266801,738,738,738,738,3
20231117,115200,11264587,738,738,738,738,1055
20231117,115100,10485997,738,738,738,738,0
20231117,115000,10485997,738,738,738,738,0
20231117,114900,10485997,738,738,738,738,0
20231117,114800,10485997,738,738,738,738,0
20231117,114700,10485997,738,738,738,738,0
20231117,114600,10485997,738,738,738,738,0
20231117,114500,10485997,738,738,738,738,0
20231117,114400,10485997,738,741,741,738,1724
20231117,114300,9212240,743,743,743,743,0
20231117,114200,9212240,743,743,743,743,0
20231117,114100,9212240,743,743,743,743,0
20231117,114000,9212240,743,743,743,743,0
20231117,113900,9212240,743,743,743,743,0
20231117,113800,9212240,743,743,743,743,0
20231117,113700,9212240,743,743,743,743,0
20231117,113600,9212240,743,743,743,743,0
20231117,113500,9212240,743,743,743,743,0
20231117,113400,9212240,743,743,743,743,0
20231117,113300,9212240,743,743,743,743,0
20231117,113200,9212240,743,743,743,743,0
20231117,113100,9212240,743,743,743,743,0
20231117,113000,9212240,743,743,743,743,0
20231117,112900,9212240,743,743,743,743,0
20231117,112800,9212240,743,743,743,743,0
20231117,112700,9212240,743,743,743,743,0
20231117,112600,9212240,743,743,743,743,0
20231117,112500,9212240,743,743,743,743,1
20231117,112400,9211497,743,743,743,743,1
20231117,112300,9210754,743,743,743,743,0
20231117,112200,9210754,743,743,743,743,0
20231117,112100,9210754,743,743,743,743,0
20231117,112000,9210754,743,743,743,743,0
20231117,111900,9210754,743,743,743,743,0
20231117,111800,9210754,743,743,743,743,0
20231117,111700,9210754,743,743,743,743,0
20231117,111600,9210754,743,743,743,743,0
20231117,111500,9210754,743,743,743,743,0
20231117,111400,9210754,743,743,743,743,2
20231117,111300,9209268,743,743,743,743,0
20231117,111200,9209268,743,743,743,743,0
20231117,111100,9209268,743,743,743,743,0
20231117,111000,9209268,743,743,743,743,0
20231117,110900,9209268,743,743,743,743,1
20231117,110800,9208525,740,740,740,740,0
20231117,110700,9208525,740,740,740,740,0
20231117,110600,9208525,740,740,740,740,0
20231117,110500,9208525,740,740,740,740,0
20231117,110400,9208525,740,740,740,740,0
20231117,110300,9208525,740,740,740,740,0
20231117,110200,9208525,740,740,740,740,0
20231117,110100,9208525,740,740,740,740,0
20231117,110000,9208525,740,740,740,740,136
20231117,105900,9107885,740,740,740,740,0
20231117,105800,9107885,740,740,740,740,14
20231117,105700,9097525,740,740,740,740,0
20231117,105600,9097525,740,740,740,740,0
20231117,105500,9097525,740,740,740,740,0
20231117,105400,9097525,740,740,740,740,0
20231117,105300,9097525,740,740,740,740,0
20231117,105200,9097525,740,740,740,740,1016
20231117,105100,8345685,740,740,740,740,4
20231117,105000,8342725,740,740,740,740,2014
20231117,104900,6852365,739,739,739,739,0
20231117,104800,6852365,739,739,739,739,47
20231117,104700,6817632,739,739,739,739,0
20231117,104600,6817632,739,739,739,739,3
20231117,104500,6815415,738,738,738,738,0
20231117,104400,6815415,738,738,738,738,0
20231117,104300,6815415,738,738,738,738,0
20231117,104200,6815415,738,738,738,738,0
20231117,104100,6815415,738,738,738,738,0
20231117,104000,6815415,738,738,738,738,0
20231117,103900,6815415,738,738,738,738,0
20231117,103800,6815415,738,738,738,738,0
20231117,103700,6815415,738,738,738,738,0
20231117,103600,6815415,738,738,738,738,0
20231117,103500,6815415,738,738,738,738,0
20231117,103400,6815415,738,738,738,738,0
20231117,103300,6815415,738,738,738,738,0
20231117,103200,6815415,738,738,738,738,0
20231117,103100,6815415,738,738,738,738,0
20231117,103000,6815415,738,738,738,738,0
20231117,102900,6815415,738,738,738,738,0
20231117,102800,6815415,738,738,738,738,0
20231117,102700,6815415,738,738,738,738,0
20231117,102600,6815415,738,738,738,738,0
20231117,102500,6815415,738,738,738,738,0
20231117,102400,6815415,738,738,738,738,0
20231117,102300,6815415,738,738,738,738,496
20231117,102200,6449367,738,738,738,738,104
20231117,102100,6372615,738,738,738,738,0
20231117,102000,6372615,738,738,738,738,0
20231117,101900,6372615,738,738,738,738,0
20231117,101800,6372615,738,738,738,738,0
20231117,101700,6372615,738,738,738,738,0
20231117,101600,6372615,738,738,738,738,0
20231117,101500,6372615,738,738,738,738,0
20231117,101400,6372615,738,738,738,738,0
20231117,101300,6372615,738,738,738,738,316
20231117,101200,6139407,739,739,739,739,0
20231117,101100,6139407,739,739,739,739,0
20231117,101000,6139407,739,739,739,739,0
20231117,100900,6139407,739,739,739,739,0
20231117,100800,6139407,739,739,739,739,0
20231117,100700,6139407,739,739,739,739,0
20231117,100600,6139407,739,739,739,739,483
20231117,100500,5782470,740,740,740,740,0
20231117,100400,5782470,740,740,740,740,0
20231117,100300,5782470,740,740,740,740,0
20231117,100200,5782470,740,740,740,740,0
20231117,100100,5782470,740,740,740,740,0
20231117,100000,5782470,740,740,740,740,1
20231117,095900,5781730,740,740,740,740,0
20231117,095800,5781730,740,740,740,740,0
20231117,095700,5781730,740,740,740,740,0
20231117,095600,5781730,740,740,740,740,6
20231117,095500,5777290,740,740,740,740,0
20231117,095400,5777290,740,740,740,740,6
20231117,095300,5772850,740,740,740,740,5
20231117,095200,5769150,740,740,740,740,2000
20231117,095100,4289150,739,739,739,739,0
20231117,095000,4289150,739,739,739,739,0
20231117,094900,4289150,739,739,739,739,0
20231117,094800,4289150,739,739,739,739,23
20231117,094700,4272153,739,739,739,739,0
20231117,094600,4272153,739,739,739,739,0
20231117,094500,4272153,739,739,739,739,211
20231117,094400,4116224,739,739,739,739,0
20231117,094300,4116224,739,739,739,739,0
20231117,094200,4116224,739,739,739,739,0
20231117,094100,4116224,739,739,739,739,84
20231117,094000,4054148,739,739,739,739,82
20231117,093900,3993550,736,736,736,736,1270
20231117,093800,3058830,739,739,739,739,0
20231117,093700,3058830,739,739,739,739,100
20231117,093600,2984930,736,737,737,736,501
20231117,093500,2616193,739,740,740,739,24
20231117,093400,2598451,740,739,740,739,1000
20231117,093300,1859439,739,739,739,739,6
20231117,093200,1855005,736,735,736,735,99
20231117,093100,1782142,736,736,736,736,0
20231117,093000,1782142,736,736,736,736,0
20231117,092900,1782142,736,736,736,736,1
20231117,092800,1781406,736,736,736,736,0
20231117,092700,1781406,736,736,736,736,0
20231117,092600,1781406,736,736,736,736,0
20231117,092500,1781406,736,736,736,736,1
20231117,092400,1780670,735,735,735,735,0
20231117,092300,1780670,735,735,735,735,0
20231117,092200,1780670,735,735,735,735,0
20231117,092100,1780670,735,735,735,735,0
20231117,092000,1780670,735,735,735,735,0
20231117,091900,1780670,735,737,737,735,938
20231117,091800,1091230,739,739,739,739,0
20231117,091700,1091230,739,739,739,739,0
20231117,091600,1091230,739,739,739,739,0
20231117,091500,1091230,739,739,739,739,10
20231117,091400,1083840,739,739,739,739,40
20231117,091300,1054280,740,740,740,740,0
20231117,091200,1054280,740,740,740,740,0
20231117,091100,1054280,740,740,740,740,0
20231117,091000,1054280,740,740,740,740,0
20231117,090900,1054280,740,740,740,740,0
20231117,090800,1054280,740,740,740,740,0
20231117,090700,1054280,740,740,740,740,20
20231117,090600,1039480,738,738,738,738,0
20231117,090500,1039480,738,738,738,738,0
20231117,090400,1039480,738,738,738,738,0
20231117,090300,1039480,738,740,740,738,110
20231117,090200,958140,740,740,740,740,30
20231117,090100,935940,740,734,740,734,154
20231117,090000,822880,740,740,740,740,1112