stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190000,26536198,764,764,764,764,121
20231124,185900,26536198,764,764,764,764,0
20231124,185800,26536198,764,764,764,764,0
20231124,185700,26536198,764,764,764,764,0
20231124,185600,26536198,764,764,764,764,0
20231124,185500,26536198,764,764,764,764,0
20231124,185400,26536198,764,764,764,764,0
20231124,185300,26536198,764,764,764,764,0
20231124,185200,26536198,764,764,764,764,0
20231124,185100,26536198,764,764,764,764,0
20231124,185000,26536198,764,764,764,764,0
20231124,184900,26536198,764,764,764,764,0
20231124,184800,26536198,764,764,764,764,0
20231124,184700,26536198,764,764,764,764,0
20231124,184600,26536198,764,764,764,764,0
20231124,184500,26536198,764,764,764,764,0
20231124,184400,26536198,764,764,764,764,0
20231124,184300,26536198,764,764,764,764,0
20231124,184200,26536198,764,764,764,764,0
20231124,184100,26536198,764,764,764,764,0
20231124,184000,26536198,764,764,764,764,0
20231124,183900,26536198,764,764,764,764,0
20231124,183800,26536198,764,764,764,764,0
20231124,183700,26536198,764,764,764,764,0
20231124,183600,26536198,764,764,764,764,0
20231124,183500,26536198,764,764,764,764,0
20231124,183400,26536198,764,764,764,764,0
20231124,183300,26536198,764,764,764,764,0
20231124,183200,26536198,764,764,764,764,0
20231124,183100,26536198,764,764,764,764,0
20231124,183000,26536198,764,764,764,764,121
20231124,182900,26536198,764,764,764,764,0
20231124,182800,26536198,764,764,764,764,0
20231124,182700,26536198,764,764,764,764,0
20231124,182600,26536198,764,764,764,764,0
20231124,182500,26536198,764,764,764,764,0
20231124,182400,26536198,764,764,764,764,0
20231124,182300,26536198,764,764,764,764,0
20231124,182200,26536198,764,764,764,764,0
20231124,182100,26536198,764,764,764,764,0
20231124,182000,26536198,764,764,764,764,0
20231124,181900,26536198,764,764,764,764,0
20231124,181800,26536198,764,764,764,764,0
20231124,181700,26536198,764,764,764,764,0
20231124,181600,26536198,764,764,764,764,0
20231124,181500,26536198,764,764,764,764,0
20231124,181400,26536198,764,764,764,764,0
20231124,181300,26536198,764,764,764,764,0
20231124,181200,26536198,764,764,764,764,0
20231124,181100,26536198,764,764,764,764,0
20231124,181000,26536198,764,764,764,764,0
20231124,180900,26536198,764,764,764,764,0
20231124,180800,26536198,764,764,764,764,0
20231124,180700,26536198,764,764,764,764,0
20231124,180600,26536198,764,764,764,764,0
20231124,180500,26536198,764,764,764,764,0
20231124,180400,26536198,764,764,764,764,0
20231124,180300,26536198,764,764,764,764,0
20231124,180200,26536198,764,764,764,764,0
20231124,180100,26536198,764,764,764,764,0
20231124,180000,26536198,764,764,764,764,121
20231124,175900,26536198,764,764,764,764,0
20231124,175800,26536198,764,764,764,764,0
20231124,175700,26536198,764,764,764,764,0
20231124,175600,26536198,764,764,764,764,0
20231124,175500,26536198,764,764,764,764,0
20231124,175400,26536198,764,764,764,764,0
20231124,175300,26536198,764,764,764,764,0
20231124,175200,26536198,764,764,764,764,0
20231124,175100,26536198,764,764,764,764,0
20231124,175000,26536198,764,764,764,764,0
20231124,174900,26536198,764,764,764,764,0
20231124,174800,26536198,764,764,764,764,0
20231124,174700,26536198,764,764,764,764,0
20231124,174600,26536198,764,764,764,764,0
20231124,174500,26536198,764,764,764,764,0
20231124,174400,26536198,764,764,764,764,0
20231124,174300,26536198,764,764,764,764,0
20231124,174200,26536198,764,764,764,764,0
20231124,174100,26536198,764,764,764,764,0
20231124,174000,26536198,764,764,764,764,0
20231124,173900,26536198,764,764,764,764,0
20231124,173800,26536198,764,764,764,764,0
20231124,173700,26536198,764,764,764,764,0
20231124,173600,26536198,764,764,764,764,0
20231124,173500,26536198,764,764,764,764,0
20231124,173400,26536198,764,764,764,764,0
20231124,173300,26536198,764,764,764,764,0
20231124,173200,26536198,764,764,764,764,0
20231124,173100,26536198,764,764,764,764,0
20231124,173000,26536198,764,764,764,764,121
20231124,172900,26536198,764,764,764,764,0
20231124,172800,26536198,764,764,764,764,0
20231124,172700,26536198,764,764,764,764,0
20231124,172600,26536198,764,764,764,764,0
20231124,172500,26536198,764,764,764,764,0
20231124,172400,26536198,764,764,764,764,0
20231124,172300,26536198,764,764,764,764,0
20231124,172200,26536198,764,764,764,764,0
20231124,172100,26536198,764,764,764,764,0
20231124,172000,26536198,764,764,764,764,0
20231124,171900,26536198,764,764,764,764,0
20231124,171800,26536198,764,764,764,764,0
20231124,171700,26536198,764,764,764,764,0
20231124,171600,26536198,764,764,764,764,0
20231124,171500,26536198,764,764,764,764,0
20231124,171400,26536198,764,764,764,764,0
20231124,171300,26536198,764,764,764,764,0
20231124,171200,26536198,764,764,764,764,0
20231124,171100,26536198,764,764,764,764,0
20231124,171000,26536198,764,764,764,764,0
20231124,170900,26536198,764,764,764,764,0
20231124,170800,26536198,764,764,764,764,0
20231124,170700,26536198,764,764,764,764,0
20231124,170600,26536198,764,764,764,764,0
20231124,170500,26536198,764,764,764,764,0
20231124,170400,26536198,764,764,764,764,0
20231124,170300,26536198,764,764,764,764,0
20231124,170200,26536198,764,764,764,764,0
20231124,170100,26536198,764,764,764,764,0
20231124,170000,26536198,764,764,764,764,121
20231124,165900,26536198,764,764,764,764,0
20231124,165800,26536198,764,764,764,764,0
20231124,165700,26536198,764,764,764,764,0
20231124,165600,26536198,764,764,764,764,0
20231124,165500,26536198,764,764,764,764,0
20231124,165400,26536198,764,764,764,764,0
20231124,165300,26536198,764,764,764,764,0
20231124,165200,26536198,764,764,764,764,0
20231124,165100,26536198,764,764,764,764,0
20231124,165000,26536198,764,764,764,764,0
20231124,164900,26536198,764,764,764,764,0
20231124,164800,26536198,764,764,764,764,0
20231124,164700,26536198,764,764,764,764,0
20231124,164600,26536198,764,764,764,764,0
20231124,164500,26536198,764,764,764,764,0
20231124,164400,26536198,764,764,764,764,0
20231124,164300,26536198,764,764,764,764,0
20231124,164200,26536198,764,764,764,764,0
20231124,164100,26536198,764,764,764,764,0
20231124,164000,26536198,764,764,764,764,0
20231124,163900,26536198,764,764,764,764,0
20231124,163800,26536198,764,764,764,764,0
20231124,163700,26536198,764,764,764,764,0
20231124,163600,26536198,764,764,764,764,0
20231124,163500,26536198,764,764,764,764,0
20231124,163400,26536198,764,764,764,764,0
20231124,163300,26536198,764,764,764,764,0
20231124,163200,26536198,764,764,764,764,0
20231124,163100,26536198,764,764,764,764,0
20231124,163000,26536198,764,764,764,764,121
20231124,162900,26536198,764,764,764,764,0
20231124,162800,26536198,764,764,764,764,0
20231124,162700,26536198,764,764,764,764,0
20231124,162600,26536198,764,764,764,764,0
20231124,162500,26536198,764,764,764,764,0
20231124,162400,26536198,764,764,764,764,0
20231124,162300,26536198,764,764,764,764,0
20231124,162200,26536198,764,764,764,764,0
20231124,162100,26536198,764,764,764,764,0
20231124,162000,26536198,764,764,764,764,0
20231124,161900,26536198,764,764,764,764,0
20231124,161800,26536198,764,764,764,764,0
20231124,161700,26536198,764,764,764,764,0
20231124,161600,26536198,764,764,764,764,0
20231124,161500,26536198,764,764,764,764,0
20231124,161400,26536198,764,764,764,764,0
20231124,161300,26536198,764,764,764,764,0
20231124,161200,26536198,764,764,764,764,0
20231124,161100,26536198,764,764,764,764,0
20231124,161000,26536198,764,764,764,764,0
20231124,160900,26536198,764,764,764,764,0
20231124,160800,26536198,764,764,764,764,0
20231124,160700,26536198,764,764,764,764,0
20231124,160600,26536198,764,764,764,764,0
20231124,160500,26536198,764,764,764,764,0
20231124,160400,26536198,764,764,764,764,0
20231124,160300,26536198,764,764,764,764,0
20231124,160200,26536198,764,764,764,764,0
20231124,160100,26536198,764,764,764,764,0
20231124,160000,26536198,764,764,764,764,121
20231124,155900,26536198,764,764,764,764,0
20231124,155800,26536198,764,764,764,764,0
20231124,155700,26536198,764,764,764,764,0
20231124,155600,26536198,764,764,764,764,0
20231124,155500,26536198,764,764,764,764,0
20231124,155400,26536198,764,764,764,764,0
20231124,155300,26536198,764,764,764,764,0
20231124,155200,26536198,764,764,764,764,0
20231124,155100,26536198,764,764,764,764,0
20231124,155000,26536198,764,764,764,764,0
20231124,154900,26536198,764,764,764,764,0
20231124,154800,26536198,764,764,764,764,0
20231124,154700,26536198,764,764,764,764,0
20231124,154600,26536198,764,764,764,764,0
20231124,154500,26536198,764,764,764,764,0
20231124,154400,26536198,764,764,764,764,0
20231124,154300,26536198,764,764,764,764,0
20231124,154200,26536198,764,764,764,764,0
20231124,154100,26536198,764,764,764,764,0
20231124,154000,26536198,764,764,764,764,0
20231124,153900,26536198,764,764,764,764,0
20231124,153800,26536198,764,764,764,764,0
20231124,153700,26536198,764,764,764,764,0
20231124,153600,26536198,764,764,764,764,0
20231124,153500,26536198,764,764,764,764,0
20231124,153400,26536198,764,764,764,764,0
20231124,153300,26536198,764,764,764,764,0
20231124,153200,26536198,764,764,764,764,0
20231124,153100,26536198,764,764,764,764,0
20231124,153000,26536198,764,764,764,764,242
20231124,152900,26443754,764,764,764,764,0
20231124,152800,26443754,764,764,764,764,0
20231124,152700,26443754,764,764,764,764,0
20231124,152600,26443754,764,764,764,764,0
20231124,152500,26443754,764,764,764,764,0
20231124,152400,26443754,764,764,764,764,0
20231124,152300,26443754,764,764,764,764,0
20231124,152200,26443754,764,764,764,764,0
20231124,152100,26443754,764,764,764,764,0
20231124,152000,26443754,764,764,764,764,0
20231124,151900,26443754,764,764,764,764,35
20231124,151800,26417014,764,764,764,764,0
20231124,151700,26417014,764,764,764,764,248
20231124,151600,26227542,761,761,761,761,20
20231124,151500,26212322,761,761,761,761,478
20231124,151400,25848564,761,761,761,761,300
20231124,151300,25620264,761,761,761,761,120
20231124,151200,25528944,762,762,762,762,0
20231124,151100,25528944,762,762,762,762,2
20231124,151000,25527420,764,764,764,764,1
20231124,150900,25526656,764,763,764,763,12
20231124,150800,25517490,764,764,764,764,0
20231124,150700,25517490,764,764,764,764,0
20231124,150600,25517490,764,764,764,764,50
20231124,150500,25479290,764,764,764,764,0
20231124,150400,25479290,764,763,764,763,20
20231124,150300,25464016,764,764,764,764,0
20231124,150200,25464016,764,764,764,764,0
20231124,150100,25464016,764,764,764,764,0
20231124,150000,25464016,764,764,764,764,0
20231124,145900,25464016,764,764,764,764,0
20231124,145800,25464016,764,764,764,764,0
20231124,145700,25464016,764,764,764,764,0
20231124,145600,25464016,764,764,764,764,168
20231124,145500,25335664,764,764,764,764,0
20231124,145400,25335664,764,764,764,764,0
20231124,145300,25335664,764,764,764,764,0
20231124,145200,25335664,764,764,764,764,0
20231124,145100,25335664,764,764,764,764,0
20231124,145000,25335664,764,764,764,764,0
20231124,144900,25335664,764,764,764,764,0
20231124,144800,25335664,764,764,764,764,0
20231124,144700,25335664,764,764,764,764,0
20231124,144600,25335664,764,764,764,764,0
20231124,144500,25335664,764,764,764,764,0
20231124,144400,25335664,764,764,764,764,0
20231124,144300,25335664,764,764,764,764,0
20231124,144200,25335664,764,764,764,764,0
20231124,144100,25335664,764,764,764,764,0
20231124,144000,25335664,764,763,764,763,3
20231124,143900,25333374,762,762,762,762,0
20231124,143800,25333374,762,762,762,762,74
20231124,143700,25276986,765,765,765,765,0
20231124,143600,25276986,765,765,765,765,0
20231124,143500,25276986,765,765,765,765,0
20231124,143400,25276986,765,765,765,765,0
20231124,143300,25276986,765,765,765,765,0
20231124,143200,25276986,765,765,765,765,0
20231124,143100,25276986,765,765,765,765,0
20231124,143000,25276986,765,765,765,765,0
20231124,142900,25276986,765,764,765,764,54
20231124,142800,25235677,765,765,765,765,0
20231124,142700,25235677,765,765,765,765,0
20231124,142600,25235677,765,765,765,765,0
20231124,142500,25235677,765,765,765,765,0
20231124,142400,25235677,765,765,765,765,0
20231124,142300,25235677,765,765,765,765,0
20231124,142200,25235677,765,765,765,765,0
20231124,142100,25235677,765,765,765,765,50
20231124,142000,25197427,764,764,764,764,0
20231124,141900,25197427,764,764,764,764,0
20231124,141800,25197427,764,764,764,764,0
20231124,141700,25197427,764,764,764,764,0
20231124,141600,25197427,764,764,764,764,0
20231124,141500,25197427,764,764,764,764,0
20231124,141400,25197427,764,764,764,764,0
20231124,141300,25197427,764,764,764,764,0
20231124,141200,25197427,764,764,764,764,0
20231124,141100,25197427,764,764,764,764,0
20231124,141000,25197427,764,764,764,764,70
20231124,140900,25143947,763,763,763,763,0
20231124,140800,25143947,763,763,763,763,0
20231124,140700,25143947,763,763,763,763,0
20231124,140600,25143947,763,763,763,763,0
20231124,140500,25143947,763,763,763,763,1
20231124,140400,25143184,763,763,763,763,0
20231124,140300,25143184,763,763,763,763,0
20231124,140200,25143184,763,764,764,763,513
20231124,140100,24751265,764,764,764,764,0
20231124,140000,24751265,764,764,764,764,0
20231124,135900,24751265,764,764,764,764,0
20231124,135800,24751265,764,764,764,764,0
20231124,135700,24751265,764,764,764,764,0
20231124,135600,24751265,764,764,764,764,0
20231124,135500,24751265,764,764,764,764,0
20231124,135400,24751265,764,764,764,764,0
20231124,135300,24751265,764,764,764,764,0
20231124,135200,24751265,764,764,764,764,0
20231124,135100,24751265,764,764,764,764,0
20231124,135000,24751265,764,764,764,764,0
20231124,134900,24751265,764,764,764,764,2
20231124,134800,24749737,764,764,764,764,0
20231124,134700,24749737,764,764,764,764,0
20231124,134600,24749737,764,764,764,764,10
20231124,134500,24742097,763,763,763,763,6
20231124,134400,24737519,764,764,764,764,0
20231124,134300,24737519,764,762,764,762,7
20231124,134200,24732182,764,763,764,763,177
20231124,134100,24596955,764,764,764,764,0
20231124,134000,24596955,764,764,764,764,0
20231124,133900,24596955,764,764,764,764,0
20231124,133800,24596955,764,764,764,764,1
20231124,133700,24596191,760,761,761,760,2325
20231124,133600,22829163,761,761,761,761,0
20231124,133500,22829163,761,761,761,761,0
20231124,133400,22829163,761,763,763,761,1400
20231124,133300,21763198,764,764,764,764,0
20231124,133200,21763198,764,764,764,764,0
20231124,133100,21763198,764,764,764,764,0
20231124,133000,21763198,764,764,764,764,0
20231124,132900,21763198,764,764,764,764,0
20231124,132800,21763198,764,764,764,764,0
20231124,132700,21763198,764,764,764,764,0
20231124,132600,21763198,764,764,764,764,0
20231124,132500,21763198,764,764,764,764,50
20231124,132400,21724998,764,764,764,764,1
20231124,132300,21724234,764,764,764,764,0
20231124,132200,21724234,764,764,764,764,5
20231124,132100,21720414,764,764,764,764,0
20231124,132000,21720414,764,764,764,764,4
20231124,131900,21717358,764,764,764,764,0
20231124,131800,21717358,764,764,764,764,0
20231124,131700,21717358,764,764,764,764,0
20231124,131600,21717358,764,764,764,764,0
20231124,131500,21717358,764,764,764,764,40
20231124,131400,21686798,764,764,764,764,95
20231124,131300,21614218,764,764,764,764,45
20231124,131200,21579838,764,764,764,764,0
20231124,131100,21579838,764,764,764,764,1
20231124,131000,21579074,763,763,763,763,0
20231124,130900,21579074,763,763,763,763,0
20231124,130800,21579074,763,763,763,763,0
20231124,130700,21579074,763,763,763,763,0
20231124,130600,21579074,763,763,763,763,6
20231124,130500,21574496,764,764,764,764,0
20231124,130400,21574496,764,764,764,764,674
20231124,130300,21059560,764,764,764,764,0
20231124,130200,21059560,764,764,764,764,0
20231124,130100,21059560,764,764,764,764,0
20231124,130000,21059560,764,764,764,764,0
20231124,125900,21059560,764,764,764,764,0
20231124,125800,21059560,764,764,764,764,261
20231124,125700,20860156,764,764,764,764,0
20231124,125600,20860156,764,762,765,762,776
20231124,125500,20268839,762,762,762,762,0
20231124,125400,20268839,762,762,762,762,19
20231124,125300,20254361,766,766,766,765,120
20231124,125200,20162444,766,766,766,766,0
20231124,125100,20162444,766,766,766,766,0
20231124,125000,20162444,766,766,766,766,0
20231124,124900,20162444,766,766,766,766,0
20231124,124800,20162444,766,766,766,766,0
20231124,124700,20162444,766,766,766,766,1
20231124,124600,20161678,766,766,766,766,0
20231124,124500,20161678,766,766,766,766,0
20231124,124400,20161678,766,766,766,766,0
20231124,124300,20161678,766,766,766,766,0
20231124,124200,20161678,766,766,766,766,0
20231124,124100,20161678,766,766,766,766,0
20231124,124000,20161678,766,766,766,766,0
20231124,123900,20161678,766,766,767,766,27
20231124,123800,20140995,766,766,766,766,5
20231124,123700,20137165,767,766,767,766,11
20231124,123600,20128738,767,767,767,767,0
20231124,123500,20128738,767,767,767,767,0
20231124,123400,20128738,767,767,767,767,0
20231124,123300,20128738,767,765,767,765,8
20231124,123200,20122615,766,766,766,766,168
20231124,123100,19993927,766,766,766,766,0
20231124,123000,19993927,766,766,766,766,0
20231124,122900,19993927,766,766,766,766,0
20231124,122800,19993927,766,766,766,766,0
20231124,122700,19993927,766,766,766,766,0
20231124,122600,19993927,766,766,766,766,0
20231124,122500,19993927,766,765,766,765,6
20231124,122400,19989336,760,760,760,760,0
20231124,122300,19989336,760,760,760,760,0
20231124,122200,19989336,760,760,760,760,0
20231124,122100,19989336,760,760,760,760,0
20231124,122000,19989336,760,760,760,760,0
20231124,121900,19989336,760,760,760,760,0
20231124,121800,19989336,760,760,760,760,0
20231124,121700,19989336,760,760,760,760,0
20231124,121600,19989336,760,760,760,760,0
20231124,121500,19989336,760,760,760,760,0
20231124,121400,19989336,760,760,760,760,0
20231124,121300,19989336,760,760,760,760,0
20231124,121200,19989336,760,760,760,760,0
20231124,121100,19989336,760,760,760,760,0
20231124,121000,19989336,760,760,760,760,0
20231124,120900,19989336,760,760,760,760,2000
20231124,120800,18469336,766,766,766,766,0
20231124,120700,18469336,766,766,766,766,20
20231124,120600,18454016,766,766,766,766,0
20231124,120500,18454016,766,766,766,766,0
20231124,120400,18454016,766,766,766,766,0
20231124,120300,18454016,766,766,766,766,0
20231124,120200,18454016,766,766,766,766,0
20231124,120100,18454016,766,766,766,766,0
20231124,120000,18454016,766,766,766,766,1
20231124,115900,18453250,760,760,760,760,0
20231124,115800,18453250,760,760,760,760,0
20231124,115700,18453250,760,760,760,760,0
20231124,115600,18453250,760,760,760,760,0
20231124,115500,18453250,760,761,761,760,2000
20231124,115400,16932424,761,761,761,761,308
20231124,115300,16698036,762,762,762,762,1255
20231124,115200,15741726,763,763,763,763,430
20231124,115100,15413636,766,766,766,766,0
20231124,115000,15413636,766,766,766,766,0
20231124,114900,15413636,766,766,766,766,0
20231124,114800,15413636,766,766,766,766,0
20231124,114700,15413636,766,766,766,766,0
20231124,114600,15413636,766,766,766,766,0
20231124,114500,15413636,766,766,766,766,0
20231124,114400,15413636,766,766,766,766,6
20231124,114300,15409040,766,766,766,766,0
20231124,114200,15409040,766,766,766,766,1
20231124,114100,15408274,767,767,767,767,0
20231124,114000,15408274,767,767,767,767,0
20231124,113900,15408274,767,767,767,767,0
20231124,113800,15408274,767,767,767,767,0
20231124,113700,15408274,767,767,767,767,0
20231124,113600,15408274,767,767,767,767,0
20231124,113500,15408274,767,766,767,766,200
20231124,113400,15255073,766,766,766,766,1
20231124,113300,15254307,767,767,767,767,0
20231124,113200,15254307,767,767,767,767,0
20231124,113100,15254307,767,767,767,767,0
20231124,113000,15254307,767,767,767,767,0
20231124,112900,15254307,767,767,767,767,0
20231124,112800,15254307,767,767,767,767,0
20231124,112700,15254307,767,767,767,767,0
20231124,112600,15254307,767,767,767,767,0
20231124,112500,15254307,767,767,767,767,0
20231124,112400,15254307,767,767,767,767,0
20231124,112300,15254307,767,767,767,767,0
20231124,112200,15254307,767,767,767,767,0
20231124,112100,15254307,767,767,767,767,0
20231124,112000,15254307,767,764,768,764,1653
20231124,111900,13991221,764,764,764,764,0
20231124,111800,13991221,764,764,764,764,0
20231124,111700,13991221,764,764,764,764,7
20231124,111600,13985873,764,764,764,764,0
20231124,111500,13985873,764,764,764,764,0
20231124,111400,13985873,764,764,764,764,0
20231124,111300,13985873,764,765,765,764,174
20231124,111200,13852913,767,767,767,767,0
20231124,111100,13852913,767,767,767,767,20
20231124,111000,13837573,767,767,767,767,0
20231124,110900,13837573,767,767,767,767,73
20231124,110800,13781582,767,767,767,767,10
20231124,110700,13773912,767,767,767,767,53
20231124,110600,13733261,767,767,767,767,0
20231124,110500,13733261,767,767,767,767,100
20231124,110400,13656561,767,767,767,767,0
20231124,110300,13656561,767,767,767,767,2
20231124,110200,13655027,765,765,765,765,6
20231124,110100,13650437,765,765,765,765,0
20231124,110000,13650437,765,765,765,765,1
20231124,105900,13649672,765,765,765,765,0
20231124,105800,13649672,765,765,765,765,0
20231124,105700,13649672,765,765,765,765,0
20231124,105600,13649672,765,765,765,765,0
20231124,105500,13649672,765,765,765,765,0
20231124,105400,13649672,765,765,765,765,0
20231124,105300,13649672,765,765,765,765,0
20231124,105200,13649672,765,765,765,765,0
20231124,105100,13649672,765,765,765,765,0
20231124,105000,13649672,765,765,765,765,0
20231124,104900,13649672,765,765,765,765,0
20231124,104800,13649672,765,765,765,765,0
20231124,104700,13649672,765,765,765,765,0
20231124,104600,13649672,765,765,765,765,0
20231124,104500,13649672,765,765,765,765,0
20231124,104400,13649672,765,765,765,765,0
20231124,104300,13649672,765,765,765,765,0
20231124,104200,13649672,765,765,765,765,0
20231124,104100,13649672,765,765,765,765,0
20231124,104000,13649672,765,765,765,765,0
20231124,103900,13649672,765,765,765,765,0
20231124,103800,13649672,765,765,765,765,0
20231124,103700,13649672,765,765,765,765,0
20231124,103600,13649672,765,765,765,765,0
20231124,103500,13649672,765,765,765,765,0
20231124,103400,13649672,765,765,765,765,0
20231124,103300,13649672,765,765,765,765,0
20231124,103200,13649672,765,765,765,765,70
20231124,103100,13596122,767,767,767,767,0
20231124,103000,13596122,767,767,767,767,0
20231124,102900,13596122,767,767,767,767,90
20231124,102800,13527092,767,767,767,767,0
20231124,102700,13527092,767,767,767,767,70
20231124,102600,13473402,765,765,765,765,0
20231124,102500,13473402,765,765,765,765,0
20231124,102400,13473402,765,765,765,765,0
20231124,102300,13473402,765,765,765,765,0
20231124,102200,13473402,765,765,765,765,0
20231124,102100,13473402,765,765,765,765,0
20231124,102000,13473402,765,765,765,765,1000
20231124,101900,12708402,765,765,765,765,0
20231124,101800,12708402,765,765,765,765,0
20231124,101700,12708402,765,765,765,765,0
20231124,101600,12708402,765,765,765,765,0
20231124,101500,12708402,765,765,765,765,0
20231124,101400,12708402,765,765,765,765,0
20231124,101300,12708402,765,765,765,765,35
20231124,101200,12681627,765,765,765,765,0
20231124,101100,12681627,765,765,765,765,0
20231124,101000,12681627,765,765,765,765,0
20231124,100900,12681627,765,765,765,765,0
20231124,100800,12681627,765,765,765,765,0
20231124,100700,12681627,765,765,765,765,0
20231124,100600,12681627,765,765,765,765,0
20231124,100500,12681627,765,765,765,765,0
20231124,100400,12681627,765,765,765,765,26
20231124,100300,12661737,767,767,767,767,0
20231124,100200,12661737,767,767,767,767,0
20231124,100100,12661737,767,767,767,767,0
20231124,100000,12661737,767,767,767,767,0
20231124,095900,12661737,767,767,767,767,50
20231124,095800,12623387,767,767,767,767,60
20231124,095700,12577367,768,768,768,768,0
20231124,095600,12577367,768,768,768,768,10000
20231124,095500,4897367,768,768,768,768,13
20231124,095400,4887383,765,765,765,765,0
20231124,095300,4887383,765,765,765,765,0
20231124,095200,4887383,765,765,765,765,0
20231124,095100,4887383,765,765,765,765,0
20231124,095000,4887383,765,765,765,765,0
20231124,094900,4887383,765,765,765,765,0
20231124,094800,4887383,765,765,765,765,0
20231124,094700,4887383,765,765,765,765,0
20231124,094600,4887383,765,765,765,765,0
20231124,094500,4887383,765,765,765,765,0
20231124,094400,4887383,765,765,765,765,0
20231124,094300,4887383,765,765,765,765,0
20231124,094200,4887383,765,765,765,765,0
20231124,094100,4887383,765,765,765,765,0
20231124,094000,4887383,765,765,765,765,1
20231124,093900,4886618,765,765,765,765,1
20231124,093800,4885853,765,765,765,765,2000
20231124,093700,3355853,765,765,765,765,8
20231124,093600,3349733,765,766,767,765,41
20231124,093500,3318289,768,768,768,768,6
20231124,093400,3313681,768,768,768,768,12
20231124,093300,3304465,768,766,768,766,10
20231124,093200,3296788,767,767,767,767,0
20231124,093100,3296788,767,767,767,767,0
20231124,093000,3296788,767,767,767,767,100
20231124,092900,3220088,763,767,768,763,204
20231124,092800,3064019,767,766,767,766,24
20231124,092700,3045615,766,766,766,766,30
20231124,092600,3022635,767,767,767,767,200
20231124,092500,2869235,768,768,768,768,0
20231124,092400,2869235,768,768,768,768,0
20231124,092300,2869235,768,768,768,768,0
20231124,092200,2869235,768,768,768,768,0
20231124,092100,2869235,768,767,768,767,10
20231124,092000,2861556,768,768,768,768,0
20231124,091900,2861556,768,768,768,768,0
20231124,091800,2861556,768,768,768,768,5
20231124,091700,2857716,769,768,769,768,5
20231124,091600,2853874,770,769,770,769,100
20231124,091500,2776950,760,760,760,760,0
20231124,091400,2776950,760,760,760,760,0
20231124,091300,2776950,760,760,760,760,0
20231124,091200,2776950,760,760,760,760,0
20231124,091100,2776950,760,760,760,760,0
20231124,091000,2776950,760,760,760,760,0
20231124,090900,2776950,760,760,760,760,0
20231124,090800,2776950,760,760,760,760,1500
20231124,090700,1636950,762,762,762,762,1095
20231124,090600,802560,760,760,760,760,0
20231124,090500,802560,760,760,760,760,672
20231124,090400,291840,760,760,760,760,0
20231124,090300,291840,760,760,760,760,0
20231124,090200,291840,760,760,760,760,0
20231124,090100,291840,760,760,760,760,0
20231124,090000,291840,760,760,760,760,384