stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190100,369844714,362,362,362,362,36606
20231124,190000,369844714,362,362,362,362,0
20231124,185900,369844714,362,362,362,362,0
20231124,185800,369844714,362,362,362,362,0
20231124,185700,369844714,362,362,362,362,0
20231124,185600,369844714,362,362,362,362,0
20231124,185500,369844714,362,362,362,362,0
20231124,185400,369844714,362,362,362,362,0
20231124,185300,369844714,362,362,362,362,0
20231124,185200,369844714,362,362,362,362,0
20231124,185100,369844714,362,362,362,362,0
20231124,185000,369844714,362,362,362,362,0
20231124,184900,369844714,362,362,362,362,0
20231124,184800,369844714,362,362,362,362,0
20231124,184700,369844714,362,362,362,362,0
20231124,184600,369844714,362,362,362,362,0
20231124,184500,369844714,362,362,362,362,0
20231124,184400,369844714,362,362,362,362,0
20231124,184300,369844714,362,362,362,362,0
20231124,184200,369844714,362,362,362,362,0
20231124,184100,369844714,362,362,362,362,0
20231124,184000,369844714,362,362,362,362,0
20231124,183900,369844714,362,362,362,362,0
20231124,183800,369844714,362,362,362,362,0
20231124,183700,369844714,362,362,362,362,0
20231124,183600,369844714,362,362,362,362,0
20231124,183500,369844714,362,362,362,362,0
20231124,183400,369844714,362,362,362,362,0
20231124,183300,369844714,362,362,362,362,0
20231124,183200,369844714,362,362,362,362,0
20231124,183100,369844714,362,362,362,362,36606
20231124,183000,369844714,362,362,362,362,0
20231124,182900,369844714,362,362,362,362,0
20231124,182800,369844714,362,362,362,362,0
20231124,182700,369844714,362,362,362,362,0
20231124,182600,369844714,362,362,362,362,0
20231124,182500,369844714,362,362,362,362,0
20231124,182400,369844714,362,362,362,362,0
20231124,182300,369844714,362,362,362,362,0
20231124,182200,369844714,362,362,362,362,0
20231124,182100,369844714,362,362,362,362,0
20231124,182000,369844714,362,362,362,362,0
20231124,181900,369844714,362,362,362,362,0
20231124,181800,369844714,362,362,362,362,0
20231124,181700,369844714,362,362,362,362,0
20231124,181600,369844714,362,362,362,362,0
20231124,181500,369844714,362,362,362,362,0
20231124,181400,369844714,362,362,362,362,0
20231124,181300,369844714,362,362,362,362,0
20231124,181200,369844714,362,362,362,362,0
20231124,181100,369844714,362,362,362,362,0
20231124,181000,369844714,362,362,362,362,0
20231124,180900,369844714,362,362,362,362,0
20231124,180800,369844714,362,362,362,362,0
20231124,180700,369844714,362,362,362,362,0
20231124,180600,369844714,362,362,362,362,0
20231124,180500,369844714,362,362,362,362,0
20231124,180400,369844714,362,362,362,362,0
20231124,180300,369844714,362,362,362,362,0
20231124,180200,369844714,362,362,362,362,0
20231124,180100,369844714,362,362,362,362,36606
20231124,180000,369844714,362,362,362,362,0
20231124,175900,369844714,362,362,362,362,0
20231124,175800,369844714,362,362,362,362,0
20231124,175700,369844714,362,362,362,362,0
20231124,175600,369844714,362,362,362,362,0
20231124,175500,369844714,362,362,362,362,0
20231124,175400,369844714,362,362,362,362,0
20231124,175300,369844714,362,362,362,362,0
20231124,175200,369844714,362,362,362,362,0
20231124,175100,369844714,362,362,362,362,0
20231124,175000,369844714,362,362,362,362,0
20231124,174900,369844714,362,362,362,362,0
20231124,174800,369844714,362,362,362,362,0
20231124,174700,369844714,362,362,362,362,0
20231124,174600,369844714,362,362,362,362,0
20231124,174500,369844714,362,362,362,362,0
20231124,174400,369844714,362,362,362,362,0
20231124,174300,369844714,362,362,362,362,0
20231124,174200,369844714,362,362,362,362,0
20231124,174100,369844714,362,362,362,362,0
20231124,174000,369844714,362,362,362,362,0
20231124,173900,369844714,362,362,362,362,0
20231124,173800,369844714,362,362,362,362,0
20231124,173700,369844714,362,362,362,362,0
20231124,173600,369844714,362,362,362,362,0
20231124,173500,369844714,362,362,362,362,0
20231124,173400,369844714,362,362,362,362,0
20231124,173300,369844714,362,362,362,362,0
20231124,173200,369844714,362,362,362,362,0
20231124,173100,369844714,362,362,362,362,36606
20231124,173000,369844714,362,362,362,362,0
20231124,172900,369844714,362,362,362,362,0
20231124,172800,369844714,362,362,362,362,0
20231124,172700,369844714,362,362,362,362,0
20231124,172600,369844714,362,362,362,362,0
20231124,172500,369844714,362,362,362,362,0
20231124,172400,369844714,362,362,362,362,0
20231124,172300,369844714,362,362,362,362,0
20231124,172200,369844714,362,362,362,362,0
20231124,172100,369844714,362,362,362,362,0
20231124,172000,369844714,362,362,362,362,0
20231124,171900,369844714,362,362,362,362,0
20231124,171800,369844714,362,362,362,362,0
20231124,171700,369844714,362,362,362,362,0
20231124,171600,369844714,362,362,362,362,0
20231124,171500,369844714,362,362,362,362,0
20231124,171400,369844714,362,362,362,362,0
20231124,171300,369844714,362,362,362,362,0
20231124,171200,369844714,362,362,362,362,0
20231124,171100,369844714,362,362,362,362,0
20231124,171000,369844714,362,362,362,362,0
20231124,170900,369844714,362,362,362,362,0
20231124,170800,369844714,362,362,362,362,0
20231124,170700,369844714,362,362,362,362,0
20231124,170600,369844714,362,362,362,362,0
20231124,170500,369844714,362,362,362,362,0
20231124,170400,369844714,362,362,362,362,0
20231124,170300,369844714,362,362,362,362,0
20231124,170200,369844714,362,362,362,362,0
20231124,170100,369844714,362,362,362,362,36606
20231124,170000,369844714,362,362,362,362,0
20231124,165900,369844714,362,362,362,362,0
20231124,165800,369844714,362,362,362,362,0
20231124,165700,369844714,362,362,362,362,0
20231124,165600,369844714,362,362,362,362,0
20231124,165500,369844714,362,362,362,362,0
20231124,165400,369844714,362,362,362,362,0
20231124,165300,369844714,362,362,362,362,0
20231124,165200,369844714,362,362,362,362,0
20231124,165100,369844714,362,362,362,362,0
20231124,165000,369844714,362,362,362,362,0
20231124,164900,369844714,362,362,362,362,0
20231124,164800,369844714,362,362,362,362,0
20231124,164700,369844714,362,362,362,362,0
20231124,164600,369844714,362,362,362,362,0
20231124,164500,369844714,362,362,362,362,0
20231124,164400,369844714,362,362,362,362,0
20231124,164300,369844714,362,362,362,362,0
20231124,164200,369844714,362,362,362,362,0
20231124,164100,369844714,362,362,362,362,0
20231124,164000,369844714,362,362,362,362,0
20231124,163900,369844714,362,362,362,362,0
20231124,163800,369844714,362,362,362,362,0
20231124,163700,369844714,362,362,362,362,0
20231124,163600,369844714,362,362,362,362,0
20231124,163500,369844714,362,362,362,362,0
20231124,163400,369844714,362,362,362,362,0
20231124,163300,369844714,362,362,362,362,0
20231124,163200,369844714,362,362,362,362,0
20231124,163100,369844714,362,362,362,362,36606
20231124,163000,369844714,362,362,362,362,0
20231124,162900,369844714,362,362,362,362,0
20231124,162800,369844714,362,362,362,362,0
20231124,162700,369844714,362,362,362,362,0
20231124,162600,369844714,362,362,362,362,0
20231124,162500,369844714,362,362,362,362,0
20231124,162400,369844714,362,362,362,362,0
20231124,162300,369844714,362,362,362,362,0
20231124,162200,369844714,362,362,362,362,0
20231124,162100,369844714,362,362,362,362,0
20231124,162000,369844714,362,362,362,362,0
20231124,161900,369844714,362,362,362,362,0
20231124,161800,369844714,362,362,362,362,0
20231124,161700,369844714,362,362,362,362,0
20231124,161600,369844714,362,362,362,362,0
20231124,161500,369844714,362,362,362,362,0
20231124,161400,369844714,362,362,362,362,0
20231124,161300,369844714,362,362,362,362,0
20231124,161200,369844714,362,362,362,362,0
20231124,161100,369844714,362,362,362,362,0
20231124,161000,369844714,362,362,362,362,0
20231124,160900,369844714,362,362,362,362,0
20231124,160800,369844714,362,362,362,362,0
20231124,160700,369844714,362,362,362,362,0
20231124,160600,369844714,362,362,362,362,0
20231124,160500,369844714,362,362,362,362,0
20231124,160400,369844714,362,362,362,362,0
20231124,160300,369844714,362,362,362,362,0
20231124,160200,369844714,362,362,362,362,0
20231124,160100,369844714,362,362,362,362,36606
20231124,160000,369844714,362,362,362,362,0
20231124,155900,369844714,362,362,362,362,0
20231124,155800,369844714,362,362,362,362,0
20231124,155700,369844714,362,362,362,362,0
20231124,155600,369844714,362,362,362,362,0
20231124,155500,369844714,362,362,362,362,0
20231124,155400,369844714,362,362,362,362,0
20231124,155300,369844714,362,362,362,362,0
20231124,155200,369844714,362,362,362,362,0
20231124,155100,369844714,362,362,362,362,0
20231124,155000,369844714,362,362,362,362,0
20231124,154900,369844714,362,362,362,362,0
20231124,154800,369844714,362,362,362,362,0
20231124,154700,369844714,362,362,362,362,0
20231124,154600,369844714,362,362,362,362,0
20231124,154500,369844714,362,362,362,362,0
20231124,154400,369844714,362,362,362,362,0
20231124,154300,369844714,362,362,362,362,0
20231124,154200,369844714,362,362,362,362,0
20231124,154100,369844714,362,362,362,362,0
20231124,154000,369844714,362,362,362,362,0
20231124,153900,369844714,362,362,362,362,0
20231124,153800,369844714,362,362,362,362,0
20231124,153700,369844714,362,362,362,362,0
20231124,153600,369844714,362,362,362,362,0
20231124,153500,369844714,362,362,362,362,0
20231124,153400,369844714,362,362,362,362,0
20231124,153300,369844714,362,362,362,362,0
20231124,153200,369844714,362,362,362,362,0
20231124,153100,369844714,362,362,362,362,36606
20231124,153000,369844714,362,362,362,362,36606
20231124,152900,356593342,363,363,363,363,0
20231124,152800,356593342,363,363,363,363,0
20231124,152700,356593342,363,363,363,363,0
20231124,152600,356593342,363,363,363,363,0
20231124,152500,356593342,363,363,363,363,0
20231124,152400,356593342,363,363,363,363,0
20231124,152300,356593342,363,363,363,363,0
20231124,152200,356593342,363,363,363,363,0
20231124,152100,356593342,363,363,363,363,0
20231124,152000,356593342,363,363,363,363,0
20231124,151900,356593342,363,363,363,363,0
20231124,151800,356593342,363,363,363,363,0
20231124,151700,356593342,363,363,363,363,600
20231124,151600,356375542,363,363,363,363,0
20231124,151500,356375542,363,363,363,363,1463
20231124,151400,355844473,364,364,364,364,0
20231124,151300,355844473,364,364,364,364,0
20231124,151200,355844473,364,364,364,364,0
20231124,151100,355844473,364,364,364,364,0
20231124,151000,355844473,364,364,364,364,0
20231124,150900,355844473,364,364,364,364,0
20231124,150800,355844473,364,364,364,364,0
20231124,150700,355844473,364,364,364,364,0
20231124,150600,355844473,364,363,364,363,129
20231124,150500,355797645,363,364,364,363,3501
20231124,150400,354526781,363,363,363,363,1
20231124,150300,354526418,363,363,363,363,0
20231124,150200,354526418,363,363,363,363,1
20231124,150100,354526055,363,363,363,363,0
20231124,150000,354526055,363,363,363,363,0
20231124,145900,354526055,363,363,363,363,0
20231124,145800,354526055,363,363,363,363,5
20231124,145700,354524240,364,364,364,364,0
20231124,145600,354524240,364,364,364,364,0
20231124,145500,354524240,364,364,364,364,0
20231124,145400,354524240,364,364,364,364,1071
20231124,145300,354134396,364,364,364,364,0
20231124,145200,354134396,364,364,364,364,0
20231124,145100,354134396,364,364,364,364,0
20231124,145000,354134396,364,363,364,363,3218
20231124,144900,352966261,363,363,363,363,0
20231124,144800,352966261,363,363,363,363,0
20231124,144700,352966261,363,363,363,363,0
20231124,144600,352966261,363,363,363,363,0
20231124,144500,352966261,363,363,363,363,0
20231124,144400,352966261,363,363,363,363,3001
20231124,144300,351876898,363,363,363,363,9
20231124,144200,351873631,362,363,363,362,2
20231124,144100,351872906,364,364,364,364,1
20231124,144000,351872542,364,364,364,364,0
20231124,143900,351872542,364,363,364,363,1071
20231124,143800,351483127,363,363,363,363,0
20231124,143700,351483127,363,363,363,363,400
20231124,143600,351337927,361,361,361,361,0
20231124,143500,351337927,361,361,361,361,0
20231124,143400,351337927,361,361,361,361,1
20231124,143300,351337566,362,362,362,362,2000
20231124,143200,350613566,363,363,363,363,2191
20231124,143100,349818233,363,363,363,363,1
20231124,143000,349817870,363,363,363,363,200
20231124,142900,349745270,364,364,364,364,0
20231124,142800,349745270,364,364,364,364,0
20231124,142700,349745270,364,364,364,364,0
20231124,142600,349745270,364,364,364,364,0
20231124,142500,349745270,364,364,364,364,0
20231124,142400,349745270,364,364,364,364,1106
20231124,142300,349342686,363,363,363,363,0
20231124,142200,349342686,363,363,363,363,141
20231124,142100,349291503,364,364,364,364,1
20231124,142000,349291139,364,363,364,363,3000
20231124,141900,348199140,362,363,363,362,1977
20231124,141800,347483216,363,364,364,363,3002
20231124,141700,346393489,363,363,363,363,0
20231124,141600,346393489,363,363,363,363,1
20231124,141500,346393126,364,364,364,364,1001
20231124,141400,346028762,364,364,364,364,0
20231124,141300,346028762,364,364,364,364,20
20231124,141200,346021482,361,361,361,361,0
20231124,141100,346021482,361,366,366,360,100342
20231124,141000,309765218,366,366,366,366,5000
20231124,140900,307935218,366,365,366,365,1472
20231124,140800,307396467,366,366,366,366,1
20231124,140700,307396101,366,366,366,366,1572
20231124,140600,306820749,366,365,366,365,1055
20231124,140500,306434694,365,366,366,365,37
20231124,140400,306421168,366,367,367,366,1630
20231124,140300,305824578,366,366,366,366,209
20231124,140200,305748084,366,366,366,366,4
20231124,140100,305746620,366,366,366,366,54
20231124,140000,305726856,366,366,366,366,59
20231124,135900,305705262,366,366,366,366,1412
20231124,135800,305188470,366,366,366,366,0
20231124,135700,305188470,366,366,366,366,24
20231124,135600,305179686,366,366,366,366,665
20231124,135500,304936296,367,367,367,367,0
20231124,135400,304936296,367,366,367,366,2792
20231124,135300,303913353,366,366,366,366,0
20231124,135200,303913353,366,366,366,366,0
20231124,135100,303913353,366,366,366,366,0
20231124,135000,303913353,366,366,366,366,3899
20231124,134900,302486319,366,366,366,366,12756
20231124,134800,297817623,366,366,366,366,20159
20231124,134700,290439429,366,366,367,366,17
20231124,134600,290433206,367,366,367,366,19437
20231124,134500,283319214,366,366,366,366,575
20231124,134400,283108764,366,366,366,365,2944
20231124,134300,282031330,366,366,366,366,5986
20231124,134200,279840454,366,367,368,366,1323
20231124,134100,279355411,368,366,368,366,5088
20231124,134000,277489018,367,367,367,367,1
20231124,133900,277488651,367,366,367,366,2044
20231124,133800,276738608,367,367,367,367,0
20231124,133700,276738608,367,367,367,367,1
20231124,133600,276738241,367,367,367,367,1
20231124,133500,276737874,366,366,367,366,102
20231124,133400,276700541,366,366,366,366,130
20231124,133300,276652961,367,367,367,367,0
20231124,133200,276652961,367,367,367,366,1511
20231124,133100,276099854,368,367,368,366,1501
20231124,133000,275549468,368,367,368,366,4041
20231124,132900,274070344,367,367,367,367,461
20231124,132800,273901157,366,367,367,366,461
20231124,132700,273732336,367,367,368,366,105
20231124,132600,273693705,368,368,368,368,2230
20231124,132500,272873065,368,368,368,368,543
20231124,132400,272673241,368,366,368,366,3004
20231124,132300,271572703,366,366,366,366,0
20231124,132200,271572703,366,366,366,366,2784
20231124,132100,270553759,367,368,368,367,7301
20231124,132000,267874283,368,365,368,365,2831
20231124,131900,266835507,365,366,367,365,5967
20231124,131800,264651567,367,367,368,366,859
20231124,131700,264336489,367,367,368,367,40331
20231124,131600,249506756,367,368,369,364,41976
20231124,131500,234060910,369,364,369,364,63594
20231124,131400,210706612,365,365,365,365,3277
20231124,131300,209510507,365,366,366,365,812
20231124,131200,209214117,366,365,366,365,30283
20231124,131100,198143403,366,366,366,365,17863
20231124,131000,191609545,366,365,366,365,10542
20231124,130900,187760115,365,365,366,363,6192
20231124,130800,185500268,365,363,365,363,18442
20231124,130700,178785664,363,363,364,363,6188
20231124,130600,176534482,363,362,363,362,20779
20231124,130500,168999653,362,363,363,362,1183
20231124,130400,168571406,362,363,363,361,2872
20231124,130300,167529502,364,363,364,363,3321
20231124,130200,166320978,362,360,362,360,13163
20231124,130100,161574616,360,364,365,354,110318
20231124,130000,122134605,364,364,364,363,428
20231124,125900,121978824,364,362,365,362,34054
20231124,125800,109588146,362,361,362,361,16941
20231124,125700,103460185,361,361,362,361,8872
20231124,125600,100257383,360,357,360,357,14044
20231124,125500,95202883,357,358,358,357,3300
20231124,125400,94021567,360,360,360,360,50240
20231124,125300,75935167,360,357,360,357,50002
20231124,125200,57963194,358,358,358,358,8579
20231124,125100,54891912,358,357,358,357,5011
20231124,125000,53102144,357,357,357,357,1
20231124,124900,53101787,356,356,356,356,0
20231124,124800,53101787,356,356,356,356,11
20231124,124700,53097871,357,356,357,356,2638
20231124,124600,52156317,356,356,357,356,118
20231124,124500,52114308,356,356,356,356,0
20231124,124400,52114308,356,356,356,356,9815
20231124,124300,48620168,356,356,356,356,94
20231124,124200,48586704,356,357,357,356,2793
20231124,124100,47589735,357,357,357,357,0
20231124,124000,47589735,357,357,357,357,0
20231124,123900,47589735,357,357,357,357,1071
20231124,123800,47207388,357,357,357,357,0
20231124,123700,47207388,357,357,357,357,0
20231124,123600,47207388,357,357,357,357,0
20231124,123500,47207388,357,357,357,357,0
20231124,123400,47207388,357,357,357,357,0
20231124,123300,47207388,357,357,357,357,0
20231124,123200,47207388,357,357,357,357,1
20231124,123100,47207031,356,356,356,356,10
20231124,123000,47203471,357,357,357,357,0
20231124,122900,47203471,357,357,357,357,0
20231124,122800,47203471,357,357,357,357,18
20231124,122700,47197045,357,357,357,357,1001
20231124,122600,46839688,357,355,357,355,1566
20231124,122500,46281709,356,356,356,356,0
20231124,122400,46281709,356,356,356,356,1071
20231124,122300,45900433,355,355,355,355,0
20231124,122200,45900433,355,355,355,355,0
20231124,122100,45900433,355,355,355,355,0
20231124,122000,45900433,355,355,355,355,0
20231124,121900,45900433,355,355,355,355,0
20231124,121800,45900433,355,355,355,355,0
20231124,121700,45900433,355,355,355,355,0
20231124,121600,45900433,355,355,355,355,0
20231124,121500,45900433,355,355,355,355,0
20231124,121400,45900433,355,355,355,355,0
20231124,121300,45900433,355,355,355,355,0
20231124,121200,45900433,355,355,355,355,100
20231124,121100,45864933,355,356,356,355,188
20231124,121000,45798051,356,356,356,356,0
20231124,120900,45798051,356,356,356,356,1072
20231124,120800,45416419,355,355,355,355,0
20231124,120700,45416419,355,355,355,355,0
20231124,120600,45416419,355,355,355,355,0
20231124,120500,45416419,355,355,355,355,22
20231124,120400,45408609,356,356,356,356,0
20231124,120300,45408609,356,356,356,356,1
20231124,120200,45408253,355,355,355,355,10
20231124,120100,45404703,355,355,355,355,208
20231124,120000,45330863,356,356,356,356,0
20231124,115900,45330863,356,356,356,356,0
20231124,115800,45330863,356,356,356,356,44
20231124,115700,45315199,356,356,356,356,42
20231124,115600,45300247,357,357,357,357,0
20231124,115500,45300247,357,357,357,357,0
20231124,115400,45300247,357,357,357,357,1072
20231124,115300,44917543,357,357,357,357,0
20231124,115200,44917543,357,357,357,357,0
20231124,115100,44917543,357,357,357,357,0
20231124,115000,44917543,357,357,357,357,0
20231124,114900,44917543,357,357,357,357,1
20231124,114800,44917186,355,356,357,355,60
20231124,114700,44895883,357,355,357,355,7
20231124,114600,44893386,355,355,355,355,0
20231124,114500,44893386,355,355,355,355,0
20231124,114400,44893386,355,355,355,355,0
20231124,114300,44893386,355,355,355,355,0
20231124,114200,44893386,355,357,357,355,2
20231124,114100,44892674,357,357,357,357,370
20231124,114000,44760584,357,357,357,357,0
20231124,113900,44760584,357,357,357,357,1072
20231124,113800,44377880,357,357,357,357,1
20231124,113700,44377523,356,356,356,356,0
20231124,113600,44377523,356,356,356,356,5623
20231124,113500,42375735,356,356,356,356,1
20231124,113400,42375379,355,356,356,355,2
20231124,113300,42374668,355,355,355,355,0
20231124,113200,42374668,355,355,355,355,0
20231124,113100,42374668,355,355,355,355,1
20231124,113000,42374313,355,356,356,355,2
20231124,112900,42373602,356,356,356,356,1
20231124,112800,42373246,355,356,356,355,3703
20231124,112700,41054979,356,356,356,356,57
20231124,112600,41034687,356,356,356,356,0
20231124,112500,41034687,356,356,356,356,112
20231124,112400,40994815,356,356,356,356,1072
20231124,112300,40613183,356,356,356,356,0
20231124,112200,40613183,356,356,356,356,0
20231124,112100,40613183,356,356,356,356,0
20231124,112000,40613183,356,356,356,356,0
20231124,111900,40613183,356,356,356,356,0
20231124,111800,40613183,356,356,356,356,0
20231124,111700,40613183,356,356,356,356,0
20231124,111600,40613183,356,356,356,356,0
20231124,111500,40613183,356,356,356,356,0
20231124,111400,40613183,356,356,356,356,312
20231124,111300,40502111,356,356,356,356,0
20231124,111200,40502111,356,356,356,356,0
20231124,111100,40502111,356,356,356,356,0
20231124,111000,40502111,356,356,356,356,8608
20231124,110900,37437663,356,356,356,356,1072
20231124,110800,37056031,356,356,356,356,0
20231124,110700,37056031,356,356,356,356,0
20231124,110600,37056031,356,356,356,356,0
20231124,110500,37056031,356,356,356,356,0
20231124,110400,37056031,356,356,356,356,0
20231124,110300,37056031,356,355,356,355,2
20231124,110200,37055320,355,355,355,355,0
20231124,110100,37055320,355,356,356,355,511
20231124,110000,36873415,356,356,356,356,3000
20231124,105900,35805415,356,356,356,356,4000
20231124,105800,34381415,356,356,356,356,0
20231124,105700,34381415,356,356,356,356,0
20231124,105600,34381415,356,356,356,356,0
20231124,105500,34381415,356,356,356,356,0
20231124,105400,34381415,356,356,356,356,1145
20231124,105300,33973795,356,356,356,356,0
20231124,105200,33973795,356,356,356,356,10
20231124,105100,33970235,355,355,355,355,0
20231124,105000,33970235,355,355,355,355,0
20231124,104900,33970235,355,355,355,355,0
20231124,104800,33970235,355,355,355,355,0
20231124,104700,33970235,355,355,355,355,1800
20231124,104600,33331235,355,355,355,355,0
20231124,104500,33331235,355,355,355,355,0
20231124,104400,33331235,355,355,355,355,10
20231124,104300,33327685,355,355,355,355,649
20231124,104200,33097290,356,356,356,356,0
20231124,104100,33097290,356,356,356,356,0
20231124,104000,33097290,356,356,356,356,0
20231124,103900,33097290,356,356,356,356,1072
20231124,103800,32715658,355,355,355,355,0
20231124,103700,32715658,355,355,355,355,1
20231124,103600,32715303,355,356,356,355,727
20231124,103500,32456516,356,356,356,356,0
20231124,103400,32456516,356,356,356,356,0
20231124,103300,32456516,356,356,356,356,26
20231124,103200,32447260,357,356,357,356,366
20231124,103100,32316963,356,356,356,356,352
20231124,103000,32191651,356,356,356,356,9622
20231124,102900,28766219,356,356,356,356,0
20231124,102800,28766219,356,356,356,356,0
20231124,102700,28766219,356,356,356,356,0
20231124,102600,28766219,356,356,356,356,0
20231124,102500,28766219,356,356,356,356,0
20231124,102400,28766219,356,355,356,355,1076
20231124,102300,28383167,355,355,355,355,5087
20231124,102200,26577282,355,355,355,355,0
20231124,102100,26577282,355,355,355,355,400
20231124,102000,26435282,355,355,355,355,281
20231124,101900,26335527,355,355,355,355,0
20231124,101800,26335527,355,355,355,355,4267
20231124,101700,24820742,356,356,356,356,0
20231124,101600,24820742,356,356,356,356,0
20231124,101500,24820742,356,356,356,356,0
20231124,101400,24820742,356,356,356,356,0
20231124,101300,24820742,356,356,356,356,0
20231124,101200,24820742,356,356,356,356,0
20231124,101100,24820742,356,356,356,356,842
20231124,101000,24520990,356,356,356,356,0
20231124,100900,24520990,356,356,356,356,2089
20231124,100800,23777306,356,356,356,356,0
20231124,100700,23777306,356,356,356,356,1000
20231124,100600,23421306,355,355,355,355,0
20231124,100500,23421306,355,355,355,355,2
20231124,100400,23420596,356,356,356,356,0
20231124,100300,23420596,356,356,356,356,100
20231124,100200,23384996,354,357,357,354,10001
20231124,100100,19814642,357,356,357,356,1051
20231124,100000,19440435,355,355,355,355,0
20231124,095900,19440435,355,355,355,355,400
20231124,095800,19298435,354,354,354,354,0
20231124,095700,19298435,354,354,354,354,0
20231124,095600,19298435,354,354,354,354,1000
20231124,095500,18944435,354,353,354,353,2800
20231124,095400,17954235,353,353,353,353,0
20231124,095300,17954235,353,353,353,353,13
20231124,095200,17949646,353,353,353,353,0
20231124,095100,17949646,353,354,354,353,56
20231124,095000,17929841,354,354,354,354,0
20231124,094900,17929841,354,354,354,354,400
20231124,094800,17788241,354,354,354,354,30
20231124,094700,17777621,354,354,354,354,21
20231124,094600,17770187,354,354,354,354,63
20231124,094500,17747885,354,354,354,353,249
20231124,094400,17659940,354,354,354,354,14
20231124,094300,17654984,354,354,354,354,1
20231124,094200,17654630,354,354,354,354,99
20231124,094100,17619584,354,354,354,354,0
20231124,094000,17619584,354,354,354,354,0
20231124,093900,17619584,354,354,354,354,0
20231124,093800,17619584,354,354,354,354,1
20231124,093700,17619230,353,353,353,353,3
20231124,093600,17618171,355,355,355,355,0
20231124,093500,17618171,355,355,355,355,2
20231124,093400,17617461,355,355,355,355,3
20231124,093300,17616396,355,355,355,355,0
20231124,093200,17616396,355,355,355,355,0
20231124,093100,17616396,355,355,355,355,10
20231124,093000,17612846,354,354,354,354,0
20231124,092900,17612846,354,354,354,354,0
20231124,092800,17612846,354,354,354,354,0
20231124,092700,17612846,354,354,354,354,697
20231124,092600,17366108,354,354,354,354,0
20231124,092500,17366108,354,354,354,354,7000
20231124,092400,14888108,353,353,353,353,0
20231124,092300,14888108,353,354,354,353,3281
20231124,092200,13729914,354,354,354,354,3101
20231124,092100,12632160,354,354,354,354,69
20231124,092000,12607734,353,353,353,353,30
20231124,091900,12597144,354,354,354,354,0
20231124,091800,12597144,354,354,354,354,0
20231124,091700,12597144,354,354,354,354,0
20231124,091600,12597144,354,354,354,354,0
20231124,091500,12597144,354,354,354,354,197
20231124,091400,12527406,354,354,354,354,1228
20231124,091300,12092694,354,354,354,354,21
20231124,091200,12085260,353,353,353,353,0
20231124,091100,12085260,353,353,353,353,1
20231124,091000,12084907,352,353,353,352,5486
20231124,090900,10148351,353,353,353,352,23238
20231124,090800,1945338,354,354,354,354,200
20231124,090700,1874538,354,356,356,354,2363
20231124,090600,1036755,355,355,355,355,252
20231124,090500,947295,355,355,355,355,627
20231124,090400,724710,355,355,355,355,0
20231124,090300,724710,355,355,355,355,1
20231124,090200,724355,354,354,354,354,50
20231124,090100,706655,354,354,354,354,0
20231124,090000,706655,354,355,355,354,1991