stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190400,230505743,783,783,783,783,10180
20231117,190300,230505743,783,783,783,783,0
20231117,190200,230505743,783,783,783,783,0
20231117,190100,230505743,783,783,783,783,0
20231117,190000,230505743,783,783,783,783,0
20231117,185900,230505743,783,783,783,783,0
20231117,185800,230505743,783,783,783,783,0
20231117,185700,230505743,783,783,783,783,0
20231117,185600,230505743,783,783,783,783,0
20231117,185500,230505743,783,783,783,783,0
20231117,185400,230505743,783,783,783,783,0
20231117,185300,230505743,783,783,783,783,0
20231117,185200,230505743,783,783,783,783,0
20231117,185100,230505743,783,783,783,783,0
20231117,185000,230505743,783,783,783,783,0
20231117,184900,230505743,783,783,783,783,0
20231117,184800,230505743,783,783,783,783,0
20231117,184700,230505743,783,783,783,783,0
20231117,184600,230505743,783,783,783,783,0
20231117,184500,230505743,783,783,783,783,0
20231117,184400,230505743,783,783,783,783,0
20231117,184300,230505743,783,783,783,783,0
20231117,184200,230505743,783,783,783,783,0
20231117,184100,230505743,783,783,783,783,0
20231117,184000,230505743,783,783,783,783,0
20231117,183900,230505743,783,783,783,783,0
20231117,183800,230505743,783,783,783,783,0
20231117,183700,230505743,783,783,783,783,0
20231117,183600,230505743,783,783,783,783,0
20231117,183500,230505743,783,783,783,783,0
20231117,183400,230505743,783,783,783,783,10180
20231117,183300,230505743,783,783,783,783,0
20231117,183200,230505743,783,783,783,783,0
20231117,183100,230505743,783,783,783,783,0
20231117,183000,230505743,783,783,783,783,0
20231117,182900,230505743,783,783,783,783,0
20231117,182800,230505743,783,783,783,783,0
20231117,182700,230505743,783,783,783,783,0
20231117,182600,230505743,783,783,783,783,0
20231117,182500,230505743,783,783,783,783,0
20231117,182400,230505743,783,783,783,783,0
20231117,182300,230505743,783,783,783,783,0
20231117,182200,230505743,783,783,783,783,0
20231117,182100,230505743,783,783,783,783,0
20231117,182000,230505743,783,783,783,783,0
20231117,181900,230505743,783,783,783,783,0
20231117,181800,230505743,783,783,783,783,0
20231117,181700,230505743,783,783,783,783,0
20231117,181600,230505743,783,783,783,783,0
20231117,181500,230505743,783,783,783,783,0
20231117,181400,230505743,783,783,783,783,0
20231117,181300,230505743,783,783,783,783,0
20231117,181200,230505743,783,783,783,783,0
20231117,181100,230505743,783,783,783,783,0
20231117,181000,230505743,783,783,783,783,0
20231117,180900,230505743,783,783,783,783,0
20231117,180800,230505743,783,783,783,783,0
20231117,180700,230505743,783,783,783,783,0
20231117,180600,230505743,783,783,783,783,0
20231117,180500,230505743,783,783,783,783,0
20231117,180400,230505743,783,783,783,783,10180
20231117,180300,230505743,783,783,783,783,0
20231117,180200,230505743,783,783,783,783,0
20231117,180100,230505743,783,783,783,783,0
20231117,180000,230505743,783,783,783,783,0
20231117,175900,230505743,783,783,783,783,0
20231117,175800,230505743,783,783,783,783,0
20231117,175700,230505743,783,783,783,783,0
20231117,175600,230505743,783,783,783,783,0
20231117,175500,230505743,783,783,783,783,0
20231117,175400,230505743,783,783,783,783,0
20231117,175300,230505743,783,783,783,783,0
20231117,175200,230505743,783,783,783,783,0
20231117,175100,230505743,783,783,783,783,0
20231117,175000,230505743,783,783,783,783,0
20231117,174900,230505743,783,783,783,783,0
20231117,174800,230505743,783,783,783,783,0
20231117,174700,230505743,783,783,783,783,0
20231117,174600,230505743,783,783,783,783,0
20231117,174500,230505743,783,783,783,783,0
20231117,174400,230505743,783,783,783,783,0
20231117,174300,230505743,783,783,783,783,0
20231117,174200,230505743,783,783,783,783,0
20231117,174100,230505743,783,783,783,783,0
20231117,174000,230505743,783,783,783,783,0
20231117,173900,230505743,783,783,783,783,0
20231117,173800,230505743,783,783,783,783,0
20231117,173700,230505743,783,783,783,783,0
20231117,173600,230505743,783,783,783,783,0
20231117,173500,230505743,783,783,783,783,0
20231117,173400,230505743,783,783,783,783,10180
20231117,173300,230505743,783,783,783,783,0
20231117,173200,230505743,783,783,783,783,0
20231117,173100,230505743,783,783,783,783,0
20231117,173000,230505743,783,783,783,783,0
20231117,172900,230505743,783,783,783,783,0
20231117,172800,230505743,783,783,783,783,0
20231117,172700,230505743,783,783,783,783,0
20231117,172600,230505743,783,783,783,783,0
20231117,172500,230505743,783,783,783,783,0
20231117,172400,230505743,783,783,783,783,0
20231117,172300,230505743,783,783,783,783,0
20231117,172200,230505743,783,783,783,783,0
20231117,172100,230505743,783,783,783,783,0
20231117,172000,230505743,783,783,783,783,0
20231117,171900,230505743,783,783,783,783,0
20231117,171800,230505743,783,783,783,783,0
20231117,171700,230505743,783,783,783,783,0
20231117,171600,230505743,783,783,783,783,0
20231117,171500,230505743,783,783,783,783,0
20231117,171400,230505743,783,783,783,783,0
20231117,171300,230505743,783,783,783,783,0
20231117,171200,230505743,783,783,783,783,0
20231117,171100,230505743,783,783,783,783,0
20231117,171000,230505743,783,783,783,783,0
20231117,170900,230505743,783,783,783,783,0
20231117,170800,230505743,783,783,783,783,0
20231117,170700,230505743,783,783,783,783,0
20231117,170600,230505743,783,783,783,783,0
20231117,170500,230505743,783,783,783,783,0
20231117,170400,230505743,783,783,783,783,10180
20231117,170300,230505743,783,783,783,783,0
20231117,170200,230505743,783,783,783,783,0
20231117,170100,230505743,783,783,783,783,0
20231117,170000,230505743,783,783,783,783,0
20231117,165900,230505743,783,783,783,783,0
20231117,165800,230505743,783,783,783,783,0
20231117,165700,230505743,783,783,783,783,0
20231117,165600,230505743,783,783,783,783,0
20231117,165500,230505743,783,783,783,783,0
20231117,165400,230505743,783,783,783,783,0
20231117,165300,230505743,783,783,783,783,0
20231117,165200,230505743,783,783,783,783,0
20231117,165100,230505743,783,783,783,783,0
20231117,165000,230505743,783,783,783,783,0
20231117,164900,230505743,783,783,783,783,0
20231117,164800,230505743,783,783,783,783,0
20231117,164700,230505743,783,783,783,783,0
20231117,164600,230505743,783,783,783,783,0
20231117,164500,230505743,783,783,783,783,0
20231117,164400,230505743,783,783,783,783,0
20231117,164300,230505743,783,783,783,783,0
20231117,164200,230505743,783,783,783,783,0
20231117,164100,230505743,783,783,783,783,0
20231117,164000,230505743,783,783,783,783,0
20231117,163900,230505743,783,783,783,783,0
20231117,163800,230505743,783,783,783,783,0
20231117,163700,230505743,783,783,783,783,0
20231117,163600,230505743,783,783,783,783,0
20231117,163500,230505743,783,783,783,783,0
20231117,163400,230505743,783,783,783,783,10180
20231117,163300,230505743,783,783,783,783,0
20231117,163200,230505743,783,783,783,783,0
20231117,163100,230505743,783,783,783,783,0
20231117,163000,230505743,783,783,783,783,0
20231117,162900,230505743,783,783,783,783,0
20231117,162800,230505743,783,783,783,783,0
20231117,162700,230505743,783,783,783,783,0
20231117,162600,230505743,783,783,783,783,0
20231117,162500,230505743,783,783,783,783,0
20231117,162400,230505743,783,783,783,783,0
20231117,162300,230505743,783,783,783,783,0
20231117,162200,230505743,783,783,783,783,0
20231117,162100,230505743,783,783,783,783,0
20231117,162000,230505743,783,783,783,783,0
20231117,161900,230505743,783,783,783,783,0
20231117,161800,230505743,783,783,783,783,0
20231117,161700,230505743,783,783,783,783,0
20231117,161600,230505743,783,783,783,783,0
20231117,161500,230505743,783,783,783,783,0
20231117,161400,230505743,783,783,783,783,0
20231117,161300,230505743,783,783,783,783,0
20231117,161200,230505743,783,783,783,783,0
20231117,161100,230505743,783,783,783,783,0
20231117,161000,230505743,783,783,783,783,0
20231117,160900,230505743,783,783,783,783,0
20231117,160800,230505743,783,783,783,783,0
20231117,160700,230505743,783,783,783,783,0
20231117,160600,230505743,783,783,783,783,0
20231117,160500,230505743,783,783,783,783,0
20231117,160400,230505743,783,783,783,783,10180
20231117,160300,230505743,783,783,783,783,0
20231117,160200,230505743,783,783,783,783,0
20231117,160100,230505743,783,783,783,783,0
20231117,160000,230505743,783,783,783,783,0
20231117,155900,230505743,783,783,783,783,0
20231117,155800,230505743,783,783,783,783,0
20231117,155700,230505743,783,783,783,783,0
20231117,155600,230505743,783,783,783,783,0
20231117,155500,230505743,783,783,783,783,0
20231117,155400,230505743,783,783,783,783,0
20231117,155300,230505743,783,783,783,783,0
20231117,155200,230505743,783,783,783,783,0
20231117,155100,230505743,783,783,783,783,0
20231117,155000,230505743,783,783,783,783,0
20231117,154900,230505743,783,783,783,783,0
20231117,154800,230505743,783,783,783,783,0
20231117,154700,230505743,783,783,783,783,0
20231117,154600,230505743,783,783,783,783,0
20231117,154500,230505743,783,783,783,783,0
20231117,154400,230505743,783,783,783,783,0
20231117,154300,230505743,783,783,783,783,0
20231117,154200,230505743,783,783,783,783,0
20231117,154100,230505743,783,783,783,783,0
20231117,154000,230505743,783,783,783,783,0
20231117,153900,230505743,783,783,783,783,0
20231117,153800,230505743,783,783,783,783,0
20231117,153700,230505743,783,783,783,783,0
20231117,153600,230505743,783,783,783,783,0
20231117,153500,230505743,783,783,783,783,0
20231117,153400,230505743,783,783,783,783,10180
20231117,153300,230505743,783,783,783,783,0
20231117,153200,230505743,783,783,783,783,0
20231117,153100,230505743,783,783,783,783,0
20231117,153000,230505743,783,783,783,783,10180
20231117,152900,222534803,790,790,790,790,0
20231117,152800,222534803,790,790,790,790,0
20231117,152700,222534803,790,790,790,790,0
20231117,152600,222534803,790,790,790,790,0
20231117,152500,222534803,790,790,790,790,0
20231117,152400,222534803,790,790,790,790,0
20231117,152300,222534803,790,790,790,790,0
20231117,152200,222534803,790,790,790,790,0
20231117,152100,222534803,790,790,790,790,0
20231117,152000,222534803,790,790,790,790,0
20231117,151900,222534803,790,776,790,773,11916
20231117,151800,213197504,781,781,781,781,0
20231117,151700,213197504,781,781,781,781,20
20231117,151600,213181884,781,781,781,781,0
20231117,151500,213181884,781,781,781,781,0
20231117,151400,213181884,781,781,781,781,100
20231117,151300,213103784,781,776,781,776,301
20231117,151200,212870203,776,782,782,776,2148
20231117,151100,211201376,783,783,783,783,0
20231117,151000,211201376,783,783,783,783,0
20231117,150900,211201376,783,778,783,778,781
20231117,150800,210593753,778,778,778,778,900
20231117,150700,209893553,783,783,783,783,0
20231117,150600,209893553,783,783,783,783,0
20231117,150500,209893553,783,783,783,783,0
20231117,150400,209893553,783,783,783,783,0
20231117,150300,209893553,783,783,783,783,0
20231117,150200,209893553,783,783,783,783,0
20231117,150100,209893553,783,783,783,783,0
20231117,150000,209893553,783,777,783,777,601
20231117,145900,209426570,783,783,783,783,1
20231117,145800,209425787,778,784,784,778,1090
20231117,145700,208577761,784,784,784,784,0
20231117,145600,208577761,784,784,784,784,0
20231117,145500,208577761,784,784,784,784,0
20231117,145400,208577761,784,784,784,784,0
20231117,145300,208577761,784,779,784,779,1001
20231117,145200,207797977,784,784,784,784,0
20231117,145100,207797977,784,783,784,783,232
20231117,145000,207616320,783,775,784,775,2203
20231117,144900,205897981,779,777,779,776,102
20231117,144800,205818825,776,776,776,776,107
20231117,144700,205735793,776,771,776,771,900
20231117,144600,205039893,776,776,776,776,0
20231117,144500,205039893,776,776,776,776,1
20231117,144400,205039117,771,771,771,771,0
20231117,144300,205039117,771,771,771,771,21
20231117,144200,205022926,770,770,770,770,0
20231117,144100,205022926,770,770,770,770,0
20231117,144000,205022926,770,770,770,770,0
20231117,143900,205022926,770,775,775,770,15267
20231117,143800,193251711,775,776,776,775,569
20231117,143700,192810467,776,776,776,776,1
20231117,143600,192809691,780,780,780,780,0
20231117,143500,192809691,780,780,780,780,0
20231117,143400,192809691,780,780,780,780,0
20231117,143300,192809691,780,780,780,780,0
20231117,143200,192809691,780,776,780,775,2509
20231117,143100,190864179,777,780,780,777,996
20231117,143000,190090284,778,778,780,778,701
20231117,142900,189544904,781,781,781,781,0
20231117,142800,189544904,781,778,781,778,21
20231117,142700,189528563,781,781,781,781,0
20231117,142600,189528563,781,781,781,781,0
20231117,142500,189528563,781,781,781,781,0
20231117,142400,189528563,781,775,781,775,3500
20231117,142300,186816049,775,775,775,775,6000
20231117,142200,182166049,774,775,775,774,1088
20231117,142100,181323936,775,775,775,775,0
20231117,142000,181323936,775,775,775,775,502
20231117,141900,180934886,775,775,775,775,1
20231117,141800,180934111,775,775,775,775,10
20231117,141700,180926361,775,775,775,775,0
20231117,141600,180926361,775,775,775,775,0
20231117,141500,180926361,775,775,775,775,0
20231117,141400,180926361,775,775,775,775,5021
20231117,141300,177035086,776,777,777,776,24
20231117,141200,177016440,776,768,776,767,165
20231117,141100,176889277,772,780,780,769,6304
20231117,141000,172027688,774,774,774,774,0
20231117,140900,172027688,774,775,775,774,3004
20231117,140800,169701143,776,777,777,776,3345
20231117,140700,167103393,783,783,783,783,0
20231117,140600,167103393,783,783,783,783,0
20231117,140500,167103393,783,783,783,783,0
20231117,140400,167103393,783,783,783,783,0
20231117,140300,167103393,783,783,783,783,0
20231117,140200,167103393,783,783,783,783,0
20231117,140100,167103393,783,778,783,777,1587
20231117,140000,165869785,783,783,783,783,68
20231117,135900,165816541,783,783,783,783,0
20231117,135800,165816541,783,783,783,783,0
20231117,135700,165816541,783,783,783,783,1
20231117,135600,165815758,783,783,783,783,0
20231117,135500,165815758,783,784,784,778,102
20231117,135400,165736391,777,784,784,777,1807
20231117,135300,164331909,778,778,778,778,64
20231117,135200,164282117,784,784,784,784,1
20231117,135100,164281333,779,781,781,779,2077
20231117,135000,162661702,784,784,784,784,0
20231117,134900,162661702,784,784,784,784,0
20231117,134800,162661702,784,784,784,784,0
20231117,134700,162661702,784,784,784,784,63
20231117,134600,162612310,784,784,784,784,0
20231117,134500,162612310,784,784,784,784,1
20231117,134400,162611526,781,783,783,781,510
20231117,134300,162212216,783,783,783,783,618
20231117,134200,161728322,783,783,783,783,0
20231117,134100,161728322,783,783,783,783,0
20231117,134000,161728322,783,783,783,783,0
20231117,133900,161728322,783,783,783,783,11
20231117,133800,161719709,783,783,783,783,0
20231117,133700,161719709,783,783,783,783,0
20231117,133600,161719709,783,783,783,783,0
20231117,133500,161719709,783,783,783,783,1
20231117,133400,161718926,783,783,783,783,7
20231117,133300,161713445,783,783,783,783,0
20231117,133200,161713445,783,783,783,783,0
20231117,133100,161713445,783,779,783,778,1328
20231117,133000,160678956,783,783,783,783,1
20231117,132900,160678173,778,778,778,778,1
20231117,132800,160677395,783,783,783,783,0
20231117,132700,160677395,783,783,783,783,2
20231117,132600,160675829,783,783,783,783,1
20231117,132500,160675046,782,782,782,782,0
20231117,132400,160675046,782,782,782,782,0
20231117,132300,160675046,782,782,782,782,0
20231117,132200,160675046,782,782,782,782,242
20231117,132100,160485802,782,782,782,782,1
20231117,132000,160485020,777,777,777,777,0
20231117,131900,160485020,777,777,777,777,0
20231117,131800,160485020,777,777,777,777,0
20231117,131700,160485020,777,777,777,777,355
20231117,131600,160209185,777,778,778,777,2092
20231117,131500,158582908,778,779,779,778,1000
20231117,131400,157804844,784,779,784,779,867
20231117,131300,157129441,779,783,783,779,2209
20231117,131200,155407430,783,780,783,780,14
20231117,131100,155396501,780,780,780,780,22
20231117,131000,155379341,780,780,780,780,0
20231117,130900,155379341,780,780,780,780,0
20231117,130800,155379341,780,782,782,780,5881
20231117,130700,150791657,787,787,787,787,0
20231117,130600,150791657,787,781,787,781,194
20231117,130500,150640137,789,784,789,782,4895
20231117,130400,146810510,784,784,784,781,6740
20231117,130300,141538144,784,784,784,784,0
20231117,130200,141538144,784,785,785,784,1500
20231117,130100,140362047,786,786,786,786,86
20231117,130000,140294451,786,786,786,786,1
20231117,125900,140293665,786,789,789,785,32652
20231117,125800,114603061,793,793,793,793,0
20231117,125700,114603061,793,793,793,793,1
20231117,125600,114602268,789,789,789,789,0
20231117,125500,114602268,789,790,790,789,1723
20231117,125400,113242820,789,789,789,789,1018
20231117,125300,112439618,789,792,792,789,10149
20231117,125200,104428029,793,793,793,793,0
20231117,125100,104428029,793,793,793,793,0
20231117,125000,104428029,793,793,793,793,100
20231117,124900,104348729,793,793,793,793,0
20231117,124800,104348729,793,793,793,793,1
20231117,124700,104347936,792,794,794,791,7530
20231117,124600,98387405,798,798,798,798,0
20231117,124500,98387405,798,798,798,798,0
20231117,124400,98387405,798,798,798,798,0
20231117,124300,98387405,798,798,798,798,0
20231117,124200,98387405,798,798,798,798,0
20231117,124100,98387405,798,798,798,798,0
20231117,124000,98387405,798,798,798,798,0
20231117,123900,98387405,798,798,798,798,0
20231117,123800,98387405,798,798,798,798,0
20231117,123700,98387405,798,798,798,798,1
20231117,123600,98386607,792,792,792,792,0
20231117,123500,98386607,792,792,792,792,0
20231117,123400,98386607,792,792,792,792,0
20231117,123300,98386607,792,792,792,792,0
20231117,123200,98386607,792,791,792,791,1097
20231117,123100,97517784,792,792,792,792,6413
20231117,123000,92438688,792,792,792,792,0
20231117,122900,92438688,792,792,792,792,0
20231117,122800,92438688,792,792,792,792,0
20231117,122700,92438688,792,792,792,792,0
20231117,122600,92438688,792,792,792,792,0
20231117,122500,92438688,792,792,792,792,0
20231117,122400,92438688,792,792,792,792,18
20231117,122300,92424432,792,792,792,792,0
20231117,122200,92424432,792,792,792,792,200
20231117,122100,92266032,790,790,790,790,550
20231117,122000,91831532,790,790,790,790,960
20231117,121900,91073132,793,793,793,793,1
20231117,121800,91072339,790,791,791,790,12907
20231117,121700,80869641,793,793,793,793,0
20231117,121600,80869641,793,793,793,793,0
20231117,121500,80869641,793,793,793,793,0
20231117,121400,80869641,793,793,793,791,5108
20231117,121300,76819010,793,793,793,793,1
20231117,121200,76818217,791,791,791,791,850
20231117,121100,76145867,793,793,793,793,0
20231117,121000,76145867,793,793,793,793,1
20231117,120900,76145074,792,792,792,792,43
20231117,120800,76111018,792,793,793,792,3822
20231117,120700,73083285,798,798,798,798,0
20231117,120600,73083285,798,798,798,798,0
20231117,120500,73083285,798,798,798,798,0
20231117,120400,73083285,798,798,798,798,0
20231117,120300,73083285,798,798,798,798,0
20231117,120200,73083285,798,798,798,798,0
20231117,120100,73083285,798,798,798,798,0
20231117,120000,73083285,798,798,798,798,0
20231117,115900,73083285,798,792,798,792,3
20231117,115800,73080897,798,798,798,798,2
20231117,115700,73079301,798,798,798,798,0
20231117,115600,73079301,798,798,798,798,63
20231117,115500,73029027,797,797,797,797,0
20231117,115400,73029027,797,797,797,797,268
20231117,115300,72815431,797,797,797,797,0
20231117,115200,72815431,797,797,797,797,0
20231117,115100,72815431,797,797,797,797,0
20231117,115000,72815431,797,797,797,797,0
20231117,114900,72815431,797,797,797,797,0
20231117,114800,72815431,797,792,797,792,1465
20231117,114700,71655146,798,798,798,798,0
20231117,114600,71655146,798,798,798,798,0
20231117,114500,71655146,798,798,798,798,0
20231117,114400,71655146,798,798,798,798,72
20231117,114300,71597690,798,798,798,798,48
20231117,114200,71559386,798,798,798,798,0
20231117,114100,71559386,798,798,798,798,0
20231117,114000,71559386,798,798,798,798,0
20231117,113900,71559386,798,798,798,798,0
20231117,113800,71559386,798,798,798,798,0
20231117,113700,71559386,798,798,798,798,2
20231117,113600,71557790,798,798,798,798,0
20231117,113500,71557790,798,798,798,798,0
20231117,113400,71557790,798,798,798,798,0
20231117,113300,71557790,798,798,798,798,0
20231117,113200,71557790,798,798,798,798,0
20231117,113100,71557790,798,798,798,798,2
20231117,113000,71556194,798,798,798,798,0
20231117,112900,71556194,798,798,798,798,0
20231117,112800,71556194,798,798,798,798,0
20231117,112700,71556194,798,798,798,798,0
20231117,112600,71556194,798,798,798,798,0
20231117,112500,71556194,798,798,798,798,20
20231117,112400,71540234,798,798,798,798,0
20231117,112300,71540234,798,797,798,797,2981
20231117,112200,69161660,797,797,797,797,0
20231117,112100,69161660,797,797,797,797,0
20231117,112000,69161660,797,797,797,797,0
20231117,111900,69161660,797,797,797,797,0
20231117,111800,69161660,797,797,797,797,0
20231117,111700,69161660,797,797,797,797,0
20231117,111600,69161660,797,797,797,797,0
20231117,111500,69161660,797,797,797,797,0
20231117,111400,69161660,797,797,797,797,0
20231117,111300,69161660,797,791,797,791,188
20231117,111200,69012946,793,794,794,793,22
20231117,111100,68995487,798,798,798,798,0
20231117,111000,68995487,798,798,798,798,0
20231117,110900,68995487,798,798,798,798,0
20231117,110800,68995487,798,798,798,798,27
20231117,110700,68973941,799,799,799,799,0
20231117,110600,68973941,799,799,799,799,0
20231117,110500,68973941,799,799,799,799,0
20231117,110400,68973941,799,799,799,799,0
20231117,110300,68973941,799,799,799,799,0
20231117,110200,68973941,799,799,799,799,0
20231117,110100,68973941,799,799,799,799,0
20231117,110000,68973941,799,799,799,799,0
20231117,105900,68973941,799,799,799,799,0
20231117,105800,68973941,799,799,799,799,0
20231117,105700,68973941,799,799,799,799,0
20231117,105600,68973941,799,799,799,799,0
20231117,105500,68973941,799,799,799,799,0
20231117,105400,68973941,799,799,799,799,0
20231117,105300,68973941,799,799,799,799,1
20231117,105200,68973142,798,798,798,798,0
20231117,105100,68973142,798,798,798,798,700
20231117,105000,68414542,798,798,798,798,0
20231117,104900,68414542,798,798,798,798,0
20231117,104800,68414542,798,798,798,798,0
20231117,104700,68414542,798,798,798,798,0
20231117,104600,68414542,798,798,798,798,0
20231117,104500,68414542,798,798,798,798,0
20231117,104400,68414542,798,798,798,798,0
20231117,104300,68414542,798,798,798,798,0
20231117,104200,68414542,798,798,798,798,0
20231117,104100,68414542,798,798,798,798,0
20231117,104000,68414542,798,798,798,798,62
20231117,103900,68365066,798,798,798,798,0
20231117,103800,68365066,798,798,798,798,0
20231117,103700,68365066,798,798,798,791,25
20231117,103600,68345277,791,794,794,791,10000
20231117,103500,60425986,798,798,798,798,500
20231117,103400,60026986,798,798,798,798,840
20231117,103300,59356666,798,798,798,798,0
20231117,103200,59356666,798,799,799,791,30021
20231117,103100,35552080,795,797,799,795,4610
20231117,103000,31886814,799,799,799,799,0
20231117,102900,31886814,799,799,799,799,1
20231117,102800,31886015,800,800,800,800,0
20231117,102700,31886015,800,800,800,800,0
20231117,102600,31886015,800,800,800,800,0
20231117,102500,31886015,800,800,800,800,0
20231117,102400,31886015,800,800,800,800,200
20231117,102300,31726015,800,800,800,800,0
20231117,102200,31726015,800,800,800,800,0
20231117,102100,31726015,800,800,800,800,0
20231117,102000,31726015,800,800,800,800,0
20231117,101900,31726015,800,800,800,800,0
20231117,101800,31726015,800,800,800,800,100
20231117,101700,31646015,800,800,800,800,0
20231117,101600,31646015,800,800,800,800,0
20231117,101500,31646015,800,800,800,800,0
20231117,101400,31646015,800,800,800,800,0
20231117,101300,31646015,800,800,800,800,0
20231117,101200,31646015,800,800,800,800,0
20231117,101100,31646015,800,800,800,800,0
20231117,101000,31646015,800,800,800,800,0
20231117,100900,31646015,800,800,800,800,0
20231117,100800,31646015,800,800,800,800,0
20231117,100700,31646015,800,800,800,800,0
20231117,100600,31646015,800,800,800,800,25
20231117,100500,31626015,800,800,800,800,0
20231117,100400,31626015,800,800,800,800,0
20231117,100300,31626015,800,800,800,800,23
20231117,100200,31607615,800,800,800,800,0
20231117,100100,31607615,800,800,800,800,1
20231117,100000,31606815,798,798,798,798,1267
20231117,095900,30595749,798,798,798,798,642
20231117,095800,30083433,793,793,793,793,100
20231117,095700,30004133,798,798,798,798,0
20231117,095600,30004133,798,798,798,798,0
20231117,095500,30004133,798,792,798,792,513
20231117,095400,29597830,792,792,792,792,0
20231117,095300,29597830,792,792,792,792,0
20231117,095200,29597830,792,792,792,792,50
20231117,095100,29558230,792,792,792,792,0
20231117,095000,29558230,792,792,792,792,850
20231117,094900,28885030,792,792,792,792,0
20231117,094800,28885030,792,792,792,792,0
20231117,094700,28885030,792,792,792,792,0
20231117,094600,28885030,792,792,792,792,80
20231117,094500,28821670,792,792,792,792,8
20231117,094400,28815334,792,788,792,787,3803
20231117,094300,25822366,787,788,788,787,13
20231117,094200,25812125,788,788,788,788,101
20231117,094100,25732537,788,788,788,788,800
20231117,094000,25102137,788,788,788,788,162
20231117,093900,24974481,788,787,788,787,3020
20231117,093800,22596721,788,789,789,788,5959
20231117,093700,17901028,790,791,791,790,4231
20231117,093600,14558509,795,795,795,795,61
20231117,093500,14510014,790,796,796,790,4400
20231117,093400,11026685,799,799,799,799,6
20231117,093300,11021891,799,798,799,792,6671
20231117,093200,5734944,801,801,801,801,79
20231117,093100,5671665,801,801,801,801,1
20231117,093000,5670864,800,797,800,797,120
20231117,092900,5575044,800,800,800,800,0
20231117,092800,5575044,800,800,800,800,1
20231117,092700,5574244,800,800,800,800,0
20231117,092600,5574244,800,800,800,800,0
20231117,092500,5574244,800,800,800,800,0
20231117,092400,5574244,800,800,800,800,0
20231117,092300,5574244,800,800,800,800,0
20231117,092200,5574244,800,800,800,800,0
20231117,092100,5574244,800,800,800,800,1
20231117,092000,5573444,800,800,800,800,6
20231117,091900,5568644,800,800,800,800,0
20231117,091800,5568644,800,797,800,797,13
20231117,091700,5558280,800,800,800,800,0
20231117,091600,5558280,800,800,800,800,0
20231117,091500,5558280,800,800,800,800,0
20231117,091400,5558280,800,800,800,800,0
20231117,091300,5558280,800,800,800,800,0
20231117,091200,5558280,800,800,800,800,70
20231117,091100,5502280,801,801,801,801,22
20231117,091000,5484658,807,807,807,807,0
20231117,090900,5484658,807,807,807,807,0
20231117,090800,5484658,807,800,807,800,850
20231117,090700,4804651,808,808,808,808,0
20231117,090600,4804651,808,808,808,808,0
20231117,090500,4804651,808,807,808,801,1468
20231117,090400,3627141,813,806,813,806,11
20231117,090300,3618268,814,814,814,814,1
20231117,090200,3617454,812,811,821,811,1061
20231117,090100,2756917,822,823,823,810,529
20231117,090000,2322396,823,824,824,802,2826