stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185700,86686135,352,352,352,352,9876
20231122,185600,86686135,352,352,352,352,0
20231122,185500,86686135,352,352,352,352,0
20231122,185400,86686135,352,352,352,352,0
20231122,185300,86686135,352,352,352,352,0
20231122,185200,86686135,352,352,352,352,0
20231122,185100,86686135,352,352,352,352,0
20231122,185000,86686135,352,352,352,352,0
20231122,184900,86686135,352,352,352,352,0
20231122,184800,86686135,352,352,352,352,0
20231122,184700,86686135,352,352,352,352,0
20231122,184600,86686135,352,352,352,352,0
20231122,184500,86686135,352,352,352,352,0
20231122,184400,86686135,352,352,352,352,0
20231122,184300,86686135,352,352,352,352,0
20231122,184200,86686135,352,352,352,352,0
20231122,184100,86686135,352,352,352,352,0
20231122,184000,86686135,352,352,352,352,0
20231122,183900,86686135,352,352,352,352,0
20231122,183800,86686135,352,352,352,352,0
20231122,183700,86686135,352,352,352,352,0
20231122,183600,86686135,352,352,352,352,0
20231122,183500,86686135,352,352,352,352,0
20231122,183400,86686135,352,352,352,352,0
20231122,183300,86686135,352,352,352,352,0
20231122,183200,86686135,352,352,352,352,0
20231122,183100,86686135,352,352,352,352,0
20231122,183000,86686135,352,352,352,352,0
20231122,182900,86686135,352,352,352,352,0
20231122,182800,86686135,352,352,352,352,0
20231122,182700,86686135,352,352,352,352,9876
20231122,182600,86686135,352,352,352,352,0
20231122,182500,86686135,352,352,352,352,0
20231122,182400,86686135,352,352,352,352,0
20231122,182300,86686135,352,352,352,352,0
20231122,182200,86686135,352,352,352,352,0
20231122,182100,86686135,352,352,352,352,0
20231122,182000,86686135,352,352,352,352,0
20231122,181900,86686135,352,352,352,352,0
20231122,181800,86686135,352,352,352,352,0
20231122,181700,86686135,352,352,352,352,0
20231122,181600,86686135,352,352,352,352,0
20231122,181500,86686135,352,352,352,352,0
20231122,181400,86686135,352,352,352,352,0
20231122,181300,86686135,352,352,352,352,0
20231122,181200,86686135,352,352,352,352,0
20231122,181100,86686135,352,352,352,352,0
20231122,181000,86686135,352,352,352,352,0
20231122,180900,86686135,352,352,352,352,0
20231122,180800,86686135,352,352,352,352,0
20231122,180700,86686135,352,352,352,352,0
20231122,180600,86686135,352,352,352,352,0
20231122,180500,86686135,352,352,352,352,0
20231122,180400,86686135,352,352,352,352,0
20231122,180300,86686135,352,352,352,352,0
20231122,180200,86686135,352,352,352,352,0
20231122,180100,86686135,352,352,352,352,0
20231122,180000,86686135,352,352,352,352,0
20231122,175900,86686135,352,352,352,352,0
20231122,175800,86686135,352,352,352,352,0
20231122,175700,86686135,352,352,352,352,9876
20231122,175600,86686135,352,352,352,352,0
20231122,175500,86686135,352,352,352,352,0
20231122,175400,86686135,352,352,352,352,0
20231122,175300,86686135,352,352,352,352,0
20231122,175200,86686135,352,352,352,352,0
20231122,175100,86686135,352,352,352,352,0
20231122,175000,86686135,352,352,352,352,0
20231122,174900,86686135,352,352,352,352,0
20231122,174800,86686135,352,352,352,352,0
20231122,174700,86686135,352,352,352,352,0
20231122,174600,86686135,352,352,352,352,0
20231122,174500,86686135,352,352,352,352,0
20231122,174400,86686135,352,352,352,352,0
20231122,174300,86686135,352,352,352,352,0
20231122,174200,86686135,352,352,352,352,0
20231122,174100,86686135,352,352,352,352,0
20231122,174000,86686135,352,352,352,352,0
20231122,173900,86686135,352,352,352,352,0
20231122,173800,86686135,352,352,352,352,0
20231122,173700,86686135,352,352,352,352,0
20231122,173600,86686135,352,352,352,352,0
20231122,173500,86686135,352,352,352,352,0
20231122,173400,86686135,352,352,352,352,0
20231122,173300,86686135,352,352,352,352,0
20231122,173200,86686135,352,352,352,352,0
20231122,173100,86686135,352,352,352,352,0
20231122,173000,86686135,352,352,352,352,0
20231122,172900,86686135,352,352,352,352,0
20231122,172800,86686135,352,352,352,352,0
20231122,172700,86686135,352,352,352,352,9876
20231122,172600,86686135,352,352,352,352,0
20231122,172500,86686135,352,352,352,352,0
20231122,172400,86686135,352,352,352,352,0
20231122,172300,86686135,352,352,352,352,0
20231122,172200,86686135,352,352,352,352,0
20231122,172100,86686135,352,352,352,352,0
20231122,172000,86686135,352,352,352,352,0
20231122,171900,86686135,352,352,352,352,0
20231122,171800,86686135,352,352,352,352,0
20231122,171700,86686135,352,352,352,352,0
20231122,171600,86686135,352,352,352,352,0
20231122,171500,86686135,352,352,352,352,0
20231122,171400,86686135,352,352,352,352,0
20231122,171300,86686135,352,352,352,352,0
20231122,171200,86686135,352,352,352,352,0
20231122,171100,86686135,352,352,352,352,0
20231122,171000,86686135,352,352,352,352,0
20231122,170900,86686135,352,352,352,352,0
20231122,170800,86686135,352,352,352,352,0
20231122,170700,86686135,352,352,352,352,0
20231122,170600,86686135,352,352,352,352,0
20231122,170500,86686135,352,352,352,352,0
20231122,170400,86686135,352,352,352,352,0
20231122,170300,86686135,352,352,352,352,0
20231122,170200,86686135,352,352,352,352,0
20231122,170100,86686135,352,352,352,352,0
20231122,170000,86686135,352,352,352,352,0
20231122,165900,86686135,352,352,352,352,0
20231122,165800,86686135,352,352,352,352,0
20231122,165700,86686135,352,352,352,352,9876
20231122,165600,86686135,352,352,352,352,0
20231122,165500,86686135,352,352,352,352,0
20231122,165400,86686135,352,352,352,352,0
20231122,165300,86686135,352,352,352,352,0
20231122,165200,86686135,352,352,352,352,0
20231122,165100,86686135,352,352,352,352,0
20231122,165000,86686135,352,352,352,352,0
20231122,164900,86686135,352,352,352,352,0
20231122,164800,86686135,352,352,352,352,0
20231122,164700,86686135,352,352,352,352,0
20231122,164600,86686135,352,352,352,352,0
20231122,164500,86686135,352,352,352,352,0
20231122,164400,86686135,352,352,352,352,0
20231122,164300,86686135,352,352,352,352,0
20231122,164200,86686135,352,352,352,352,0
20231122,164100,86686135,352,352,352,352,0
20231122,164000,86686135,352,352,352,352,0
20231122,163900,86686135,352,352,352,352,0
20231122,163800,86686135,352,352,352,352,0
20231122,163700,86686135,352,352,352,352,0
20231122,163600,86686135,352,352,352,352,0
20231122,163500,86686135,352,352,352,352,0
20231122,163400,86686135,352,352,352,352,0
20231122,163300,86686135,352,352,352,352,0
20231122,163200,86686135,352,352,352,352,0
20231122,163100,86686135,352,352,352,352,0
20231122,163000,86686135,352,352,352,352,0
20231122,162900,86686135,352,352,352,352,0
20231122,162800,86686135,352,352,352,352,0
20231122,162700,86686135,352,352,352,352,9876
20231122,162600,86686135,352,352,352,352,0
20231122,162500,86686135,352,352,352,352,0
20231122,162400,86686135,352,352,352,352,0
20231122,162300,86686135,352,352,352,352,0
20231122,162200,86686135,352,352,352,352,0
20231122,162100,86686135,352,352,352,352,0
20231122,162000,86686135,352,352,352,352,0
20231122,161900,86686135,352,352,352,352,0
20231122,161800,86686135,352,352,352,352,0
20231122,161700,86686135,352,352,352,352,0
20231122,161600,86686135,352,352,352,352,0
20231122,161500,86686135,352,352,352,352,0
20231122,161400,86686135,352,352,352,352,0
20231122,161300,86686135,352,352,352,352,0
20231122,161200,86686135,352,352,352,352,0
20231122,161100,86686135,352,352,352,352,0
20231122,161000,86686135,352,352,352,352,0
20231122,160900,86686135,352,352,352,352,0
20231122,160800,86686135,352,352,352,352,0
20231122,160700,86686135,352,352,352,352,0
20231122,160600,86686135,352,352,352,352,0
20231122,160500,86686135,352,352,352,352,0
20231122,160400,86686135,352,352,352,352,0
20231122,160300,86686135,352,352,352,352,0
20231122,160200,86686135,352,352,352,352,0
20231122,160100,86686135,352,352,352,352,0
20231122,160000,86686135,352,352,352,352,0
20231122,155900,86686135,352,352,352,352,0
20231122,155800,86686135,352,352,352,352,0
20231122,155700,86686135,352,352,352,352,9876
20231122,155600,86686135,352,352,352,352,0
20231122,155500,86686135,352,352,352,352,0
20231122,155400,86686135,352,352,352,352,0
20231122,155300,86686135,352,352,352,352,0
20231122,155200,86686135,352,352,352,352,0
20231122,155100,86686135,352,352,352,352,0
20231122,155000,86686135,352,352,352,352,0
20231122,154900,86686135,352,352,352,352,0
20231122,154800,86686135,352,352,352,352,0
20231122,154700,86686135,352,352,352,352,0
20231122,154600,86686135,352,352,352,352,0
20231122,154500,86686135,352,352,352,352,0
20231122,154400,86686135,352,352,352,352,0
20231122,154300,86686135,352,352,352,352,0
20231122,154200,86686135,352,352,352,352,0
20231122,154100,86686135,352,352,352,352,0
20231122,154000,86686135,352,352,352,352,0
20231122,153900,86686135,352,352,352,352,0
20231122,153800,86686135,352,352,352,352,0
20231122,153700,86686135,352,352,352,352,0
20231122,153600,86686135,352,352,352,352,0
20231122,153500,86686135,352,352,352,352,0
20231122,153400,86686135,352,352,352,352,0
20231122,153300,86686135,352,352,352,352,0
20231122,153200,86686135,352,352,352,352,0
20231122,153100,86686135,352,352,352,352,0
20231122,153000,86686135,352,352,352,352,9876
20231122,152900,83209783,351,351,351,351,0
20231122,152800,83209783,351,351,351,351,0
20231122,152700,83209783,351,351,351,351,0
20231122,152600,83209783,351,351,351,351,0
20231122,152500,83209783,351,351,351,351,0
20231122,152400,83209783,351,351,351,351,0
20231122,152300,83209783,351,351,351,351,0
20231122,152200,83209783,351,351,351,351,0
20231122,152100,83209783,351,351,351,351,0
20231122,152000,83209783,351,351,351,351,0
20231122,151900,83209783,351,351,351,351,342
20231122,151800,83089741,352,352,352,352,0
20231122,151700,83089741,352,352,352,352,0
20231122,151600,83089741,352,352,352,352,2
20231122,151500,83089037,352,352,352,352,1
20231122,151400,83088685,351,351,351,351,261
20231122,151300,82997074,352,352,352,352,0
20231122,151200,82997074,352,352,352,352,0
20231122,151100,82997074,352,352,352,352,0
20231122,151000,82997074,352,352,352,352,0
20231122,150900,82997074,352,352,352,352,2840
20231122,150800,81997394,352,352,352,352,1
20231122,150700,81997042,352,352,352,352,30
20231122,150600,81986482,352,352,352,352,0
20231122,150500,81986482,352,352,352,352,0
20231122,150400,81986482,352,352,352,352,1
20231122,150300,81986130,352,352,352,352,9
20231122,150200,81982962,352,352,352,352,0
20231122,150100,81982962,352,352,352,352,0
20231122,150000,81982962,352,352,352,352,0
20231122,145900,81982962,352,352,352,352,0
20231122,145800,81982962,352,352,352,352,0
20231122,145700,81982962,352,352,352,352,0
20231122,145600,81982962,352,352,352,352,0
20231122,145500,81982962,352,352,352,352,0
20231122,145400,81982962,352,352,352,352,0
20231122,145300,81982962,352,352,352,352,0
20231122,145200,81982962,352,352,352,352,0
20231122,145100,81982962,352,352,352,352,0
20231122,145000,81982962,352,352,352,352,0
20231122,144900,81982962,352,352,352,352,0
20231122,144800,81982962,352,352,352,352,1
20231122,144700,81982610,351,351,351,351,1
20231122,144600,81982259,351,351,351,351,100
20231122,144500,81947159,351,351,351,351,1
20231122,144400,81946808,351,351,351,351,79
20231122,144300,81919079,351,351,351,351,0
20231122,144200,81919079,351,351,351,351,0
20231122,144100,81919079,351,351,351,351,122
20231122,144000,81876257,352,352,352,352,0
20231122,143900,81876257,352,352,352,352,0
20231122,143800,81876257,352,352,352,352,0
20231122,143700,81876257,352,352,352,352,0
20231122,143600,81876257,352,352,352,352,0
20231122,143500,81876257,352,352,352,352,7
20231122,143400,81873793,352,352,352,352,0
20231122,143300,81873793,352,352,352,352,0
20231122,143200,81873793,352,352,352,352,0
20231122,143100,81873793,352,352,352,352,0
20231122,143000,81873793,352,352,352,352,0
20231122,142900,81873793,352,352,352,352,0
20231122,142800,81873793,352,352,352,352,0
20231122,142700,81873793,352,352,352,352,0
20231122,142600,81873793,352,352,352,352,0
20231122,142500,81873793,352,352,352,352,0
20231122,142400,81873793,352,352,352,352,0
20231122,142300,81873793,352,352,352,352,0
20231122,142200,81873793,352,352,352,352,4
20231122,142100,81872385,350,350,350,350,2
20231122,142000,81871685,352,352,352,352,1
20231122,141900,81871333,350,350,350,350,1
20231122,141800,81870983,352,352,352,352,30
20231122,141700,81860423,352,350,352,350,12364
20231122,141600,77533021,351,351,351,351,695
20231122,141500,77289076,351,351,351,351,0
20231122,141400,77289076,351,351,351,351,120
20231122,141300,77246956,352,352,352,352,0
20231122,141200,77246956,352,352,352,352,0
20231122,141100,77246956,352,352,352,352,13
20231122,141000,77242380,352,352,352,352,0
20231122,140900,77242380,352,352,352,352,0
20231122,140800,77242380,352,352,352,352,0
20231122,140700,77242380,352,352,352,352,0
20231122,140600,77242380,352,352,352,352,0
20231122,140500,77242380,352,352,352,352,0
20231122,140400,77242380,352,352,352,352,0
20231122,140300,77242380,352,352,352,352,0
20231122,140200,77242380,352,352,352,352,1
20231122,140100,77242028,349,349,349,349,0
20231122,140000,77242028,349,349,349,349,0
20231122,135900,77242028,349,350,350,349,21300
20231122,135800,69806972,350,351,351,350,7636
20231122,135700,67134216,351,351,351,351,0
20231122,135600,67134216,351,351,351,351,0
20231122,135500,67134216,351,351,351,351,0
20231122,135400,67134216,351,351,351,351,1
20231122,135300,67133865,351,352,352,351,3182
20231122,135200,66014583,352,352,352,352,2360
20231122,135100,65183863,351,351,351,351,1274
20231122,135000,64736689,352,352,352,352,0
20231122,134900,64736689,352,352,352,352,2
20231122,134800,64735985,352,352,352,352,0
20231122,134700,64735985,352,352,352,352,0
20231122,134600,64735985,352,352,352,352,0
20231122,134500,64735985,352,352,352,352,0
20231122,134400,64735985,352,352,352,352,0
20231122,134300,64735985,352,352,352,352,0
20231122,134200,64735985,352,352,352,352,1
20231122,134100,64735633,352,352,352,352,0
20231122,134000,64735633,352,352,352,352,0
20231122,133900,64735633,352,352,352,352,0
20231122,133800,64735633,352,352,352,352,0
20231122,133700,64735633,352,352,352,352,0
20231122,133600,64735633,352,352,352,352,0
20231122,133500,64735633,352,352,352,352,0
20231122,133400,64735633,352,352,352,352,0
20231122,133300,64735633,352,352,352,352,0
20231122,133200,64735633,352,352,352,352,1
20231122,133100,64735281,352,352,352,352,0
20231122,133000,64735281,352,352,352,352,0
20231122,132900,64735281,352,352,352,352,0
20231122,132800,64735281,352,352,352,352,1
20231122,132700,64734929,352,352,352,352,0
20231122,132600,64734929,352,352,352,352,0
20231122,132500,64734929,352,352,352,352,0
20231122,132400,64734929,352,352,352,352,0
20231122,132300,64734929,352,352,352,352,0
20231122,132200,64734929,352,352,352,352,1
20231122,132100,64734577,351,351,351,351,0
20231122,132000,64734577,351,351,351,351,0
20231122,131900,64734577,351,351,351,351,0
20231122,131800,64734577,351,351,351,351,0
20231122,131700,64734577,351,351,351,351,0
20231122,131600,64734577,351,351,351,351,101
20231122,131500,64699126,352,352,352,352,0
20231122,131400,64699126,352,352,352,352,222
20231122,131300,64620982,352,352,352,352,0
20231122,131200,64620982,352,352,352,352,0
20231122,131100,64620982,352,352,352,352,1
20231122,131000,64620630,351,351,351,351,0
20231122,130900,64620630,351,351,351,351,0
20231122,130800,64620630,351,351,351,351,0
20231122,130700,64620630,351,351,351,351,244
20231122,130600,64534986,351,351,351,351,0
20231122,130500,64534986,351,351,351,351,0
20231122,130400,64534986,351,351,351,351,256
20231122,130300,64445130,351,351,351,351,9
20231122,130200,64441971,352,352,352,352,0
20231122,130100,64441971,352,352,352,352,0
20231122,130000,64441971,352,352,352,352,1
20231122,125900,64441619,350,350,350,350,0
20231122,125800,64441619,350,352,352,350,2006
20231122,125700,63739511,351,351,351,351,2
20231122,125600,63738809,352,352,352,352,0
20231122,125500,63738809,352,352,352,352,0
20231122,125400,63738809,352,352,352,352,0
20231122,125300,63738809,352,352,352,352,0
20231122,125200,63738809,352,352,352,352,0
20231122,125100,63738809,352,352,352,352,2
20231122,125000,63738105,352,352,352,352,0
20231122,124900,63738105,352,352,352,352,114
20231122,124800,63697977,352,352,352,352,0
20231122,124700,63697977,352,352,352,352,0
20231122,124600,63697977,352,352,352,352,0
20231122,124500,63697977,352,352,352,352,0
20231122,124400,63697977,352,352,352,352,1
20231122,124300,63697625,352,352,352,352,0
20231122,124200,63697625,352,352,352,352,1
20231122,124100,63697273,352,352,352,352,0
20231122,124000,63697273,352,352,352,352,1
20231122,123900,63696921,350,350,350,350,0
20231122,123800,63696921,350,350,350,350,14401
20231122,123700,58656571,350,351,351,350,3000
20231122,123600,57606569,351,352,352,351,2
20231122,123500,57605866,352,352,352,352,0
20231122,123400,57605866,352,352,352,352,1
20231122,123300,57605514,352,352,352,352,1
20231122,123200,57605162,352,352,352,352,1
20231122,123100,57604810,351,351,351,351,0
20231122,123000,57604810,351,351,351,351,0
20231122,122900,57604810,351,351,351,351,0
20231122,122800,57604810,351,351,351,351,2875
20231122,122700,56595685,351,351,351,351,0
20231122,122600,56595685,351,351,351,351,278
20231122,122500,56498107,350,351,351,350,282
20231122,122400,56399405,350,350,350,350,0
20231122,122300,56399405,350,350,350,350,0
20231122,122200,56399405,350,350,350,350,475
20231122,122100,56233155,350,350,350,350,0
20231122,122000,56233155,350,350,350,350,0
20231122,121900,56233155,350,350,350,350,0
20231122,121800,56233155,350,350,350,350,0
20231122,121700,56233155,350,350,350,350,0
20231122,121600,56233155,350,350,350,350,0
20231122,121500,56233155,350,350,350,350,15
20231122,121400,56227905,350,350,350,350,50
20231122,121300,56210405,351,351,351,351,0
20231122,121200,56210405,351,351,351,351,0
20231122,121100,56210405,351,351,351,351,0
20231122,121000,56210405,351,351,351,351,0
20231122,120900,56210405,351,350,351,350,1002
20231122,120800,55859703,351,351,351,351,2
20231122,120700,55859001,351,351,351,351,1
20231122,120600,55858650,350,350,350,350,266
20231122,120500,55765550,350,350,350,350,1030
20231122,120400,55405050,349,349,349,349,0
20231122,120300,55405050,349,349,349,349,0
20231122,120200,55405050,349,349,349,349,400
20231122,120100,55265450,350,350,350,350,704
20231122,120000,55019050,350,351,351,350,13347
20231122,115900,50334565,351,351,351,351,1210
20231122,115800,49909855,351,351,351,351,510
20231122,115700,49730845,351,351,351,351,0
20231122,115600,49730845,351,351,351,351,250
20231122,115500,49643095,351,351,351,351,0
20231122,115400,49643095,351,351,351,351,0
20231122,115300,49643095,351,351,351,351,0
20231122,115200,49643095,351,351,351,351,0
20231122,115100,49643095,351,351,351,351,0
20231122,115000,49643095,351,351,351,351,0
20231122,114900,49643095,351,351,351,351,285
20231122,114800,49543060,349,349,349,349,0
20231122,114700,49543060,349,349,349,349,0
20231122,114600,49543060,349,349,349,349,0
20231122,114500,49543060,349,350,350,349,280
20231122,114400,49445325,351,351,351,351,0
20231122,114300,49445325,351,351,351,351,0
20231122,114200,49445325,351,351,351,351,0
20231122,114100,49445325,351,351,351,351,0
20231122,114000,49445325,351,351,351,351,0
20231122,113900,49445325,351,351,351,351,3
20231122,113800,49444272,351,351,351,351,0
20231122,113700,49444272,351,351,351,351,2
20231122,113600,49443570,352,352,352,352,1
20231122,113500,49443218,349,350,350,349,22100
20231122,113400,41728136,350,351,351,350,8400
20231122,113300,38788125,350,350,350,350,0
20231122,113200,38788125,350,350,350,350,0
20231122,113100,38788125,350,350,350,350,0
20231122,113000,38788125,350,350,350,350,0
20231122,112900,38788125,350,350,350,350,0
20231122,112800,38788125,350,350,350,350,0
20231122,112700,38788125,350,350,350,350,0
20231122,112600,38788125,350,350,350,350,0
20231122,112500,38788125,350,351,351,350,1000
20231122,112400,38438113,352,352,352,352,0
20231122,112300,38438113,352,352,353,352,11
20231122,112200,38434239,350,351,351,350,290
20231122,112100,38332703,352,352,352,352,0
20231122,112000,38332703,352,352,352,352,12
20231122,111900,38328479,353,353,353,353,0
20231122,111800,38328479,353,353,353,353,0
20231122,111700,38328479,353,352,353,352,203
20231122,111600,38257021,352,352,352,352,11
20231122,111500,38253149,353,353,353,353,0
20231122,111400,38253149,353,353,353,353,1
20231122,111300,38252796,350,350,350,350,0
20231122,111200,38252796,350,350,350,350,0
20231122,111100,38252796,350,350,350,350,0
20231122,111000,38252796,350,352,352,350,30000
20231122,110900,27746455,352,352,352,352,0
20231122,110800,27746455,352,352,352,352,19
20231122,110700,27739767,354,354,354,354,0
20231122,110600,27739767,354,354,354,354,0
20231122,110500,27739767,354,354,354,354,0
20231122,110400,27739767,354,354,354,354,0
20231122,110300,27739767,354,354,354,354,0
20231122,110200,27739767,354,354,354,354,1
20231122,110100,27739413,354,354,354,354,0
20231122,110000,27739413,354,354,354,354,0
20231122,105900,27739413,354,354,354,354,0
20231122,105800,27739413,354,354,354,354,2
20231122,105700,27738705,351,351,351,351,0
20231122,105600,27738705,351,352,352,351,451
20231122,105500,27580382,353,354,354,353,85
20231122,105400,27550304,351,351,351,351,0
20231122,105300,27550304,351,351,351,351,0
20231122,105200,27550304,351,352,352,351,3000
20231122,105100,26496956,351,351,351,351,0
20231122,105000,26496956,351,351,351,351,0
20231122,104900,26496956,351,351,351,351,0
20231122,104800,26496956,351,352,352,351,5000
20231122,104700,24741037,354,354,354,354,141
20231122,104600,24691123,354,354,354,354,4
20231122,104500,24689707,354,354,354,354,0
20231122,104400,24689707,354,354,354,354,0
20231122,104300,24689707,354,354,354,354,300
20231122,104200,24583507,354,354,354,354,0
20231122,104100,24583507,354,354,354,354,0
20231122,104000,24583507,354,354,354,354,0
20231122,103900,24583507,354,354,354,354,0
20231122,103800,24583507,354,354,354,354,1
20231122,103700,24583153,352,352,352,352,0
20231122,103600,24583153,352,352,352,352,0
20231122,103500,24583153,352,352,352,352,918
20231122,103400,24260017,353,353,353,353,0
20231122,103300,24260017,353,353,353,353,80
20231122,103200,24231777,354,354,354,354,0
20231122,103100,24231777,354,354,354,354,0
20231122,103000,24231777,354,354,354,354,0
20231122,102900,24231777,354,354,354,354,0
20231122,102800,24231777,354,354,354,354,0
20231122,102700,24231777,354,354,354,354,0
20231122,102600,24231777,354,354,354,354,14
20231122,102500,24226821,354,354,354,354,0
20231122,102400,24226821,354,354,354,354,0
20231122,102300,24226821,354,354,354,354,0
20231122,102200,24226821,354,354,354,354,0
20231122,102100,24226821,354,354,354,354,0
20231122,102000,24226821,354,354,354,354,1
20231122,101900,24226467,353,353,353,353,0
20231122,101800,24226467,353,354,354,353,8390
20231122,101700,21264738,355,355,355,355,0
20231122,101600,21264738,355,355,355,355,0
20231122,101500,21264738,355,355,355,355,0
20231122,101400,21264738,355,355,355,355,0
20231122,101300,21264738,355,355,355,355,0
20231122,101200,21264738,355,355,355,355,0
20231122,101100,21264738,355,355,355,355,0
20231122,101000,21264738,355,354,355,354,80
20231122,100900,21236359,355,355,355,355,0
20231122,100800,21236359,355,355,355,353,127
20231122,100700,21191386,355,355,355,355,0
20231122,100600,21191386,355,355,355,355,0
20231122,100500,21191386,355,355,355,355,1
20231122,100400,21191031,354,354,354,354,53
20231122,100300,21172269,355,355,355,355,0
20231122,100200,21172269,355,354,355,354,50
20231122,100100,21154567,353,353,353,353,601
20231122,100000,20942414,353,353,353,353,0
20231122,095900,20942414,353,353,353,353,0
20231122,095800,20942414,353,353,354,353,12004
20231122,095700,16705001,353,353,353,353,0
20231122,095600,16705001,353,353,353,353,1000
20231122,095500,16352001,354,354,354,354,0
20231122,095400,16352001,354,354,354,354,1
20231122,095300,16351647,354,354,354,354,0
20231122,095200,16351647,354,354,354,354,1
20231122,095100,16351293,353,353,353,353,7
20231122,095000,16348822,354,354,354,354,0
20231122,094900,16348822,354,354,354,354,0
20231122,094800,16348822,354,354,354,354,1
20231122,094700,16348468,354,354,354,354,0
20231122,094600,16348468,354,354,354,354,0
20231122,094500,16348468,354,354,354,354,0
20231122,094400,16348468,354,354,354,354,2
20231122,094300,16347760,353,353,353,353,0
20231122,094200,16347760,353,353,353,353,0
20231122,094100,16347760,353,354,354,353,15
20231122,094000,16342452,355,353,355,353,34
20231122,093900,16330433,355,355,355,355,0
20231122,093800,16330433,355,355,355,355,5
20231122,093700,16328658,355,354,355,354,539
20231122,093600,16137850,354,353,354,353,7
20231122,093500,16135376,352,352,352,352,5
20231122,093400,16133616,354,354,354,354,0
20231122,093300,16133616,354,354,354,354,0
20231122,093200,16133616,354,354,354,354,3
20231122,093100,16132554,354,354,354,354,2
20231122,093000,16131846,352,352,352,352,0
20231122,092900,16131846,352,352,353,352,2027
20231122,092800,15417459,352,353,353,352,2961
20231122,092700,14375109,353,353,353,353,19
20231122,092600,14368402,353,353,353,353,591
20231122,092500,14159779,353,353,353,353,316
20231122,092400,14048231,353,353,353,353,7
20231122,092300,14045760,353,353,353,353,185
20231122,092200,13980455,353,353,353,353,1
20231122,092100,13980102,352,355,355,352,1861
20231122,092000,13323167,353,353,353,353,0
20231122,091900,13323167,353,354,354,353,25000
20231122,091800,4498110,355,355,355,355,20
20231122,091700,4491010,356,356,356,356,0
20231122,091600,4491010,356,356,356,356,0
20231122,091500,4491010,356,355,356,355,3000
20231122,091400,3423719,354,354,354,354,10
20231122,091300,3420179,353,353,353,353,2
20231122,091200,3419473,352,355,355,352,1673
20231122,091100,2828902,355,355,355,355,1
20231122,091000,2828547,353,354,354,353,6000
20231122,090900,710028,355,354,355,354,417
20231122,090800,562393,355,355,355,355,1
20231122,090700,562038,355,355,356,355,764
20231122,090600,290817,356,356,356,356,1
20231122,090500,290461,356,356,356,356,2
20231122,090400,289749,355,355,355,355,532
20231122,090300,100889,355,354,355,354,182
20231122,090200,36460,354,354,354,354,30
20231122,090100,25840,353,354,354,353,13
20231122,090000,21240,354,354,354,354,60