stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191500,79389349,803,803,803,803,1370
20231116,191400,79389349,803,803,803,803,0
20231116,191300,79389349,803,803,803,803,0
20231116,191200,79389349,803,803,803,803,0
20231116,191100,79389349,803,803,803,803,0
20231116,191000,79389349,803,803,803,803,0
20231116,190900,79389349,803,803,803,803,0
20231116,190800,79389349,803,803,803,803,0
20231116,190700,79389349,803,803,803,803,0
20231116,190600,79389349,803,803,803,803,0
20231116,190500,79389349,803,803,803,803,0
20231116,190400,79389349,803,803,803,803,0
20231116,190300,79389349,803,803,803,803,0
20231116,190200,79389349,803,803,803,803,0
20231116,190100,79389349,803,803,803,803,0
20231116,190000,79389349,803,803,803,803,0
20231116,185900,79389349,803,803,803,803,0
20231116,185800,79389349,803,803,803,803,0
20231116,185700,79389349,803,803,803,803,0
20231116,185600,79389349,803,803,803,803,0
20231116,185500,79389349,803,803,803,803,0
20231116,185400,79389349,803,803,803,803,0
20231116,185300,79389349,803,803,803,803,0
20231116,185200,79389349,803,803,803,803,0
20231116,185100,79389349,803,803,803,803,0
20231116,185000,79389349,803,803,803,803,0
20231116,184900,79389349,803,803,803,803,0
20231116,184800,79389349,803,803,803,803,0
20231116,184700,79389349,803,803,803,803,0
20231116,184600,79389349,803,803,803,803,0
20231116,184500,79389349,803,803,803,803,1370
20231116,184400,79389349,803,803,803,803,0
20231116,184300,79389349,803,803,803,803,0
20231116,184200,79389349,803,803,803,803,0
20231116,184100,79389349,803,803,803,803,0
20231116,184000,79389349,803,803,803,803,0
20231116,183900,79389349,803,803,803,803,0
20231116,183800,79389349,803,803,803,803,0
20231116,183700,79389349,803,803,803,803,0
20231116,183600,79389349,803,803,803,803,0
20231116,183500,79389349,803,803,803,803,0
20231116,183400,79389349,803,803,803,803,0
20231116,183300,79389349,803,803,803,803,0
20231116,183200,79389349,803,803,803,803,0
20231116,183100,79389349,803,803,803,803,0
20231116,183000,79389349,803,803,803,803,0
20231116,182900,79389349,803,803,803,803,0
20231116,182800,79389349,803,803,803,803,0
20231116,182700,79389349,803,803,803,803,0
20231116,182600,79389349,803,803,803,803,0
20231116,182500,79389349,803,803,803,803,0
20231116,182400,79389349,803,803,803,803,0
20231116,182300,79389349,803,803,803,803,0
20231116,182200,79389349,803,803,803,803,0
20231116,182100,79389349,803,803,803,803,0
20231116,182000,79389349,803,803,803,803,0
20231116,181900,79389349,803,803,803,803,0
20231116,181800,79389349,803,803,803,803,0
20231116,181700,79389349,803,803,803,803,0
20231116,181600,79389349,803,803,803,803,0
20231116,181500,79389349,803,803,803,803,1370
20231116,181400,79389349,803,803,803,803,0
20231116,181300,79389349,803,803,803,803,0
20231116,181200,79389349,803,803,803,803,0
20231116,181100,79389349,803,803,803,803,0
20231116,181000,79389349,803,803,803,803,0
20231116,180900,79389349,803,803,803,803,0
20231116,180800,79389349,803,803,803,803,0
20231116,180700,79389349,803,803,803,803,0
20231116,180600,79389349,803,803,803,803,0
20231116,180500,79389349,803,803,803,803,0
20231116,180400,79389349,803,803,803,803,0
20231116,180300,79389349,803,803,803,803,0
20231116,180200,79389349,803,803,803,803,0
20231116,180100,79389349,803,803,803,803,0
20231116,180000,79389349,803,803,803,803,0
20231116,175900,79389349,803,803,803,803,0
20231116,175800,79389349,803,803,803,803,0
20231116,175700,79389349,803,803,803,803,0
20231116,175600,79389349,803,803,803,803,0
20231116,175500,79389349,803,803,803,803,0
20231116,175400,79389349,803,803,803,803,0
20231116,175300,79389349,803,803,803,803,0
20231116,175200,79389349,803,803,803,803,0
20231116,175100,79389349,803,803,803,803,0
20231116,175000,79389349,803,803,803,803,0
20231116,174900,79389349,803,803,803,803,0
20231116,174800,79389349,803,803,803,803,0
20231116,174700,79389349,803,803,803,803,0
20231116,174600,79389349,803,803,803,803,0
20231116,174500,79389349,803,803,803,803,1370
20231116,174400,79389349,803,803,803,803,0
20231116,174300,79389349,803,803,803,803,0
20231116,174200,79389349,803,803,803,803,0
20231116,174100,79389349,803,803,803,803,0
20231116,174000,79389349,803,803,803,803,0
20231116,173900,79389349,803,803,803,803,0
20231116,173800,79389349,803,803,803,803,0
20231116,173700,79389349,803,803,803,803,0
20231116,173600,79389349,803,803,803,803,0
20231116,173500,79389349,803,803,803,803,0
20231116,173400,79389349,803,803,803,803,0
20231116,173300,79389349,803,803,803,803,0
20231116,173200,79389349,803,803,803,803,0
20231116,173100,79389349,803,803,803,803,0
20231116,173000,79389349,803,803,803,803,0
20231116,172900,79389349,803,803,803,803,0
20231116,172800,79389349,803,803,803,803,0
20231116,172700,79389349,803,803,803,803,0
20231116,172600,79389349,803,803,803,803,0
20231116,172500,79389349,803,803,803,803,0
20231116,172400,79389349,803,803,803,803,0
20231116,172300,79389349,803,803,803,803,0
20231116,172200,79389349,803,803,803,803,0
20231116,172100,79389349,803,803,803,803,0
20231116,172000,79389349,803,803,803,803,0
20231116,171900,79389349,803,803,803,803,0
20231116,171800,79389349,803,803,803,803,0
20231116,171700,79389349,803,803,803,803,0
20231116,171600,79389349,803,803,803,803,0
20231116,171500,79389349,803,803,803,803,1370
20231116,171400,79389349,803,803,803,803,0
20231116,171300,79389349,803,803,803,803,0
20231116,171200,79389349,803,803,803,803,0
20231116,171100,79389349,803,803,803,803,0
20231116,171000,79389349,803,803,803,803,0
20231116,170900,79389349,803,803,803,803,0
20231116,170800,79389349,803,803,803,803,0
20231116,170700,79389349,803,803,803,803,0
20231116,170600,79389349,803,803,803,803,0
20231116,170500,79389349,803,803,803,803,0
20231116,170400,79389349,803,803,803,803,0
20231116,170300,79389349,803,803,803,803,0
20231116,170200,79389349,803,803,803,803,0
20231116,170100,79389349,803,803,803,803,0
20231116,170000,79389349,803,803,803,803,0
20231116,165900,79389349,803,803,803,803,0
20231116,165800,79389349,803,803,803,803,0
20231116,165700,79389349,803,803,803,803,0
20231116,165600,79389349,803,803,803,803,0
20231116,165500,79389349,803,803,803,803,0
20231116,165400,79389349,803,803,803,803,0
20231116,165300,79389349,803,803,803,803,0
20231116,165200,79389349,803,803,803,803,0
20231116,165100,79389349,803,803,803,803,0
20231116,165000,79389349,803,803,803,803,0
20231116,164900,79389349,803,803,803,803,0
20231116,164800,79389349,803,803,803,803,0
20231116,164700,79389349,803,803,803,803,0
20231116,164600,79389349,803,803,803,803,0
20231116,164500,79389349,803,803,803,803,1370
20231116,164400,79389349,803,803,803,803,0
20231116,164300,79389349,803,803,803,803,0
20231116,164200,79389349,803,803,803,803,0
20231116,164100,79389349,803,803,803,803,0
20231116,164000,79389349,803,803,803,803,0
20231116,163900,79389349,803,803,803,803,0
20231116,163800,79389349,803,803,803,803,0
20231116,163700,79389349,803,803,803,803,0
20231116,163600,79389349,803,803,803,803,0
20231116,163500,79389349,803,803,803,803,0
20231116,163400,79389349,803,803,803,803,0
20231116,163300,79389349,803,803,803,803,0
20231116,163200,79389349,803,803,803,803,0
20231116,163100,79389349,803,803,803,803,0
20231116,163000,79389349,803,803,803,803,1370
20231116,162900,78289239,805,805,805,805,0
20231116,162800,78289239,805,805,805,805,0
20231116,162700,78289239,805,805,805,805,0
20231116,162600,78289239,805,805,805,805,0
20231116,162500,78289239,805,805,805,805,0
20231116,162400,78289239,805,805,805,805,0
20231116,162300,78289239,805,805,805,805,0
20231116,162200,78289239,805,805,805,805,0
20231116,162100,78289239,805,805,805,805,0
20231116,162000,78289239,805,805,805,805,0
20231116,161900,78289239,805,805,805,805,0
20231116,161800,78289239,805,805,805,805,0
20231116,161700,78289239,805,805,805,805,1
20231116,161600,78288434,803,803,803,803,279
20231116,161500,78064397,806,804,806,804,931
20231116,161400,77315871,803,800,803,800,21
20231116,161300,77299017,800,800,800,800,5
20231116,161200,77295017,804,804,804,804,0
20231116,161100,77295017,804,804,804,804,0
20231116,161000,77295017,804,804,804,804,0
20231116,160900,77295017,804,804,804,804,1
20231116,160800,77294213,799,799,799,799,1
20231116,160700,77293414,804,803,804,803,20
20231116,160600,77277353,803,803,803,803,0
20231116,160500,77277353,803,803,803,803,0
20231116,160400,77277353,803,803,803,803,0
20231116,160300,77277353,803,803,803,803,1
20231116,160200,77276550,799,799,799,799,2
20231116,160100,77274952,804,804,804,804,0
20231116,160000,77274952,804,802,804,802,1143
20231116,155900,76356034,803,803,803,803,0
20231116,155800,76356034,803,803,803,803,0
20231116,155700,76356034,803,803,803,803,0
20231116,155600,76356034,803,803,803,803,0
20231116,155500,76356034,803,803,803,803,0
20231116,155400,76356034,803,803,803,803,0
20231116,155300,76356034,803,803,803,803,0
20231116,155200,76356034,803,803,803,803,0
20231116,155100,76356034,803,803,803,803,0
20231116,155000,76356034,803,803,803,803,0
20231116,154900,76356034,803,799,803,799,1551
20231116,154800,75112239,798,798,798,798,0
20231116,154700,75112239,798,798,798,798,1
20231116,154600,75111441,799,798,799,798,19
20231116,154500,75096278,802,802,802,802,0
20231116,154400,75096278,802,802,802,802,0
20231116,154300,75096278,802,802,802,802,0
20231116,154200,75096278,802,802,802,802,0
20231116,154100,75096278,802,802,802,802,0
20231116,154000,75096278,802,802,802,802,0
20231116,153900,75096278,802,802,802,802,0
20231116,153800,75096278,802,802,802,802,0
20231116,153700,75096278,802,800,802,798,621
20231116,153600,74600164,802,802,802,802,0
20231116,153500,74600164,802,802,802,802,0
20231116,153400,74600164,802,802,802,802,0
20231116,153300,74600164,802,802,802,802,0
20231116,153200,74600164,802,802,802,802,0
20231116,153100,74600164,802,802,802,802,0
20231116,153000,74600164,802,802,802,802,0
20231116,152900,74600164,802,802,802,802,0
20231116,152800,74600164,802,802,802,802,0
20231116,152700,74600164,802,802,802,802,0
20231116,152600,74600164,802,802,802,802,0
20231116,152500,74600164,802,802,802,802,0
20231116,152400,74600164,802,802,802,802,0
20231116,152300,74600164,802,802,802,802,0
20231116,152200,74600164,802,802,802,802,0
20231116,152100,74600164,802,802,802,802,0
20231116,152000,74600164,802,802,802,802,0
20231116,151900,74600164,802,802,802,802,0
20231116,151800,74600164,802,802,802,802,1
20231116,151700,74599362,800,800,800,800,0
20231116,151600,74599362,800,800,800,800,835
20231116,151500,73931362,804,804,804,804,0
20231116,151400,73931362,804,804,804,804,0
20231116,151300,73931362,804,804,804,804,0
20231116,151200,73931362,804,804,804,804,300
20231116,151100,73690162,804,804,804,804,0
20231116,151000,73690162,804,802,804,802,6
20231116,150900,73685348,802,802,802,802,498
20231116,150800,73285952,802,802,802,802,1501
20231116,150700,72082150,802,797,802,797,828
20231116,150600,71422229,797,797,797,797,1771
20231116,150500,70010742,798,798,798,798,401
20231116,150400,69690744,799,798,799,798,3
20231116,150300,69688349,799,799,799,799,0
20231116,150200,69688349,799,799,799,799,0
20231116,150100,69688349,799,799,799,799,1
20231116,150000,69687550,799,799,799,799,0
20231116,145900,69687550,799,799,799,799,0
20231116,145800,69687550,799,799,799,799,500
20231116,145700,69288050,799,799,799,799,2499
20231116,145600,67291349,804,804,804,804,1
20231116,145500,67290545,799,799,799,799,0
20231116,145400,67290545,799,799,799,799,1
20231116,145300,67289746,804,804,804,804,0
20231116,145200,67289746,804,802,804,802,144
20231116,145100,67174220,802,802,802,802,1000
20231116,145000,66372220,802,802,802,802,0
20231116,144900,66372220,802,802,802,802,0
20231116,144800,66372220,802,802,802,802,0
20231116,144700,66372220,802,802,802,802,0
20231116,144600,66372220,802,802,802,802,0
20231116,144500,66372220,802,802,802,802,0
20231116,144400,66372220,802,802,802,802,0
20231116,144300,66372220,802,802,802,802,1
20231116,144200,66371418,798,798,798,798,1
20231116,144100,66370620,802,802,802,802,0
20231116,144000,66370620,802,802,802,802,0
20231116,143900,66370620,802,802,802,802,0
20231116,143800,66370620,802,802,802,802,0
20231116,143700,66370620,802,802,802,802,0
20231116,143600,66370620,802,802,802,802,0
20231116,143500,66370620,802,802,802,802,0
20231116,143400,66370620,802,802,802,802,0
20231116,143300,66370620,802,802,802,802,0
20231116,143200,66370620,802,802,802,802,0
20231116,143100,66370620,802,802,802,802,0
20231116,143000,66370620,802,802,802,802,0
20231116,142900,66370620,802,802,802,802,0
20231116,142800,66370620,802,802,802,802,0
20231116,142700,66370620,802,802,802,802,0
20231116,142600,66370620,802,802,802,802,0
20231116,142500,66370620,802,802,802,802,0
20231116,142400,66370620,802,797,802,797,5
20231116,142300,66366630,797,797,797,797,0
20231116,142200,66366630,797,797,797,797,1
20231116,142100,66365833,802,802,802,802,0
20231116,142000,66365833,802,802,802,802,0
20231116,141900,66365833,802,802,802,802,0
20231116,141800,66365833,802,802,802,802,0
20231116,141700,66365833,802,802,802,802,0
20231116,141600,66365833,802,802,802,802,1
20231116,141500,66365031,797,800,800,797,2669
20231116,141400,64235616,802,802,802,802,1
20231116,141300,64234814,800,800,800,800,0
20231116,141200,64234814,800,800,800,800,0
20231116,141100,64234814,800,801,801,800,2000
20231116,141000,62634406,801,801,801,801,1000
20231116,140900,61833406,801,802,802,801,879
20231116,140800,61129241,803,803,803,803,34
20231116,140700,61101939,802,802,802,802,0
20231116,140600,61101939,802,802,802,802,0
20231116,140500,61101939,802,802,802,802,0
20231116,140400,61101939,802,802,802,802,25
20231116,140300,61081889,802,801,802,801,625
20231116,140200,60581239,803,803,803,803,100
20231116,140100,60500939,804,804,804,804,0
20231116,140000,60500939,804,804,804,804,500
20231116,135900,60098939,804,804,804,804,0
20231116,135800,60098939,804,804,804,804,0
20231116,135700,60098939,804,804,804,804,0
20231116,135600,60098939,804,804,804,804,0
20231116,135500,60098939,804,804,804,804,0
20231116,135400,60098939,804,804,804,804,1
20231116,135300,60098135,804,804,804,804,0
20231116,135200,60098135,804,804,804,804,0
20231116,135100,60098135,804,804,804,804,0
20231116,135000,60098135,804,804,804,804,1
20231116,134900,60097331,804,804,804,804,0
20231116,134800,60097331,804,804,804,804,0
20231116,134700,60097331,804,804,804,804,0
20231116,134600,60097331,804,804,804,804,0
20231116,134500,60097331,804,804,804,804,0
20231116,134400,60097331,804,804,804,804,0
20231116,134300,60097331,804,804,804,804,0
20231116,134200,60097331,804,804,804,804,0
20231116,134100,60097331,804,804,804,804,0
20231116,134000,60097331,804,804,804,804,0
20231116,133900,60097331,804,804,804,804,0
20231116,133800,60097331,804,804,804,804,0
20231116,133700,60097331,804,804,804,804,0
20231116,133600,60097331,804,804,804,804,0
20231116,133500,60097331,804,804,804,804,0
20231116,133400,60097331,804,804,804,804,0
20231116,133300,60097331,804,804,804,804,0
20231116,133200,60097331,804,801,804,801,8
20231116,133100,60090917,804,804,804,801,165
20231116,133000,59958746,801,801,801,801,0
20231116,132900,59958746,801,801,801,801,0
20231116,132800,59958746,801,801,801,801,0
20231116,132700,59958746,801,801,801,801,0
20231116,132600,59958746,801,801,801,801,0
20231116,132500,59958746,801,801,801,801,0
20231116,132400,59958746,801,801,801,801,0
20231116,132300,59958746,801,801,801,801,0
20231116,132200,59958746,801,801,801,801,0
20231116,132100,59958746,801,801,801,801,0
20231116,132000,59958746,801,801,801,801,0
20231116,131900,59958746,801,801,801,801,0
20231116,131800,59958746,801,801,801,801,0
20231116,131700,59958746,801,801,801,801,0
20231116,131600,59958746,801,801,801,801,1600
20231116,131500,58677146,804,804,804,804,0
20231116,131400,58677146,804,804,804,804,0
20231116,131300,58677146,804,804,804,804,0
20231116,131200,58677146,804,804,804,804,0
20231116,131100,58677146,804,804,804,804,0
20231116,131000,58677146,804,804,804,804,0
20231116,130900,58677146,804,804,804,804,0
20231116,130800,58677146,804,804,804,804,0
20231116,130700,58677146,804,804,804,804,1
20231116,130600,58676342,805,805,805,805,128
20231116,130500,58573302,805,805,805,805,0
20231116,130400,58573302,805,805,805,805,0
20231116,130300,58573302,805,805,805,805,0
20231116,130200,58573302,805,805,805,805,1
20231116,130100,58572497,800,800,800,800,0
20231116,130000,58572497,800,800,800,800,0
20231116,125900,58572497,800,800,800,800,0
20231116,125800,58572497,800,800,800,800,0
20231116,125700,58572497,800,800,800,800,138
20231116,125600,58462097,800,800,800,800,662
20231116,125500,57932497,800,800,800,800,0
20231116,125400,57932497,800,800,800,800,0
20231116,125300,57932497,800,800,800,800,0
20231116,125200,57932497,800,805,805,800,1301
20231116,125100,56891692,800,800,800,800,1
20231116,125000,56890892,805,805,805,805,0
20231116,124900,56890892,805,805,805,805,1
20231116,124800,56890087,801,804,804,801,8154
20231116,124700,50352440,804,804,804,804,0
20231116,124600,50352440,804,804,804,804,1
20231116,124500,50351636,806,806,806,806,0
20231116,124400,50351636,806,806,806,806,0
20231116,124300,50351636,806,806,806,806,0
20231116,124200,50351636,806,806,806,806,1
20231116,124100,50350830,804,804,804,804,0
20231116,124000,50350830,804,804,804,804,0
20231116,123900,50350830,804,804,804,804,0
20231116,123800,50350830,804,804,804,804,0
20231116,123700,50350830,804,804,804,804,0
20231116,123600,50350830,804,805,805,804,523
20231116,123500,49930076,807,807,807,807,0
20231116,123400,49930076,807,807,807,807,0
20231116,123300,49930076,807,807,807,807,0
20231116,123200,49930076,807,807,807,807,1
20231116,123100,49929269,805,805,805,805,0
20231116,123000,49929269,805,805,805,805,1
20231116,122900,49928464,807,807,807,807,0
20231116,122800,49928464,807,807,807,807,0
20231116,122700,49928464,807,807,807,807,0
20231116,122600,49928464,807,807,807,807,0
20231116,122500,49928464,807,807,807,807,0
20231116,122400,49928464,807,807,807,807,0
20231116,122300,49928464,807,807,807,807,1
20231116,122200,49927657,805,805,805,805,0
20231116,122100,49927657,805,805,805,805,1
20231116,122000,49926852,806,805,806,805,6
20231116,121900,49922017,807,807,807,807,1
20231116,121800,49921210,805,805,805,805,1
20231116,121700,49920405,807,807,807,807,0
20231116,121600,49920405,807,807,807,807,0
20231116,121500,49920405,807,807,807,807,1000
20231116,121400,49113405,804,804,804,804,1
20231116,121300,49112601,807,807,807,807,0
20231116,121200,49112601,807,807,807,804,278
20231116,121100,48889083,804,804,804,804,0
20231116,121000,48889083,804,804,804,804,0
20231116,120900,48889083,804,804,804,804,0
20231116,120800,48889083,804,804,804,804,0
20231116,120700,48889083,804,804,804,804,0
20231116,120600,48889083,804,804,804,804,0
20231116,120500,48889083,804,804,804,804,0
20231116,120400,48889083,804,804,804,804,0
20231116,120300,48889083,804,806,806,804,3718
20231116,120200,45892377,806,806,806,806,0
20231116,120100,45892377,806,806,806,806,1000
20231116,120000,45086377,807,807,807,807,100
20231116,115900,45005677,805,805,805,805,0
20231116,115800,45005677,805,805,805,805,1
20231116,115700,45004872,808,808,808,808,0
20231116,115600,45004872,808,808,808,808,0
20231116,115500,45004872,808,808,808,808,0
20231116,115400,45004872,808,808,808,808,0
20231116,115300,45004872,808,804,808,804,588
20231116,115200,44532116,804,804,804,804,0
20231116,115100,44532116,804,804,804,804,0
20231116,115000,44532116,804,804,804,804,1
20231116,114900,44531312,808,808,808,808,0
20231116,114800,44531312,808,808,808,808,0
20231116,114700,44531312,808,808,808,808,0
20231116,114600,44531312,808,808,808,808,0
20231116,114500,44531312,808,806,808,804,5862
20231116,114400,39808504,808,808,808,808,0
20231116,114300,39808504,808,808,808,808,0
20231116,114200,39808504,808,808,808,808,0
20231116,114100,39808504,808,808,808,808,0
20231116,114000,39808504,808,808,808,808,0
20231116,113900,39808504,808,808,808,808,0
20231116,113800,39808504,808,808,808,808,0
20231116,113700,39808504,808,808,808,808,0
20231116,113600,39808504,808,808,808,808,0
20231116,113500,39808504,808,808,808,808,0
20231116,113400,39808504,808,807,808,807,1037
20231116,113300,38970908,808,808,808,808,0
20231116,113200,38970908,808,808,808,808,0
20231116,113100,38970908,808,808,808,808,0
20231116,113000,38970908,808,808,808,808,0
20231116,112900,38970908,808,808,808,808,0
20231116,112800,38970908,808,808,808,808,0
20231116,112700,38970908,808,808,808,808,0
20231116,112600,38970908,808,808,808,808,0
20231116,112500,38970908,808,808,808,808,0
20231116,112400,38970908,808,808,808,808,0
20231116,112300,38970908,808,808,808,808,0
20231116,112200,38970908,808,808,808,808,0
20231116,112100,38970908,808,807,808,807,1565
20231116,112000,37706878,807,807,807,807,8
20231116,111900,37700422,808,808,808,808,0
20231116,111800,37700422,808,808,808,808,0
20231116,111700,37700422,808,808,808,808,0
20231116,111600,37700422,808,808,808,808,0
20231116,111500,37700422,808,808,808,808,0
20231116,111400,37700422,808,808,808,808,0
20231116,111300,37700422,808,808,808,808,0
20231116,111200,37700422,808,805,808,805,4
20231116,111100,37697199,805,805,805,805,0
20231116,111000,37697199,805,807,807,805,3345
20231116,110900,35001829,808,808,808,808,124
20231116,110800,34901637,808,808,808,808,0
20231116,110700,34901637,808,808,808,808,0
20231116,110600,34901637,808,808,808,808,0
20231116,110500,34901637,808,808,808,808,1000
20231116,110400,34093637,809,809,809,809,0
20231116,110300,34093637,809,809,809,809,0
20231116,110200,34093637,809,809,809,809,0
20231116,110100,34093637,809,808,809,808,182
20231116,110000,33946435,807,807,807,807,1000
20231116,105900,33139435,809,809,809,809,0
20231116,105800,33139435,809,809,809,809,0
20231116,105700,33139435,809,809,809,809,1
20231116,105600,33138626,808,808,808,808,994
20231116,105500,32335474,809,809,809,809,1
20231116,105400,32334665,810,810,810,810,0
20231116,105300,32334665,810,810,810,810,0
20231116,105200,32334665,810,810,810,810,0
20231116,105100,32334665,810,810,810,810,9
20231116,105000,32327375,809,809,809,809,248
20231116,104900,32126743,809,809,809,809,0
20231116,104800,32126743,809,809,809,809,0
20231116,104700,32126743,809,809,809,809,0
20231116,104600,32126743,809,809,809,809,50
20231116,104500,32086293,809,810,810,809,700
20231116,104400,31519592,810,811,811,810,2447
20231116,104300,29535816,815,815,815,815,0
20231116,104200,29535816,815,813,815,813,10
20231116,104100,29527684,813,813,813,813,0
20231116,104000,29527684,813,813,813,813,0
20231116,103900,29527684,813,810,813,810,11
20231116,103800,29518759,815,810,815,810,411
20231116,103700,29183882,810,810,810,810,62
20231116,103600,29133662,810,810,810,810,0
20231116,103500,29133662,810,816,816,810,101
20231116,103400,29051820,815,815,815,815,2509
20231116,103300,27006985,815,815,815,815,5
20231116,103200,27002910,815,815,815,815,0
20231116,103100,27002910,815,815,815,815,1404
20231116,103000,25858650,815,815,815,815,0
20231116,102900,25858650,815,815,815,815,0
20231116,102800,25858650,815,816,816,815,3583
20231116,102700,22938122,817,817,817,817,1
20231116,102600,22937305,817,816,817,816,1755
20231116,102500,21504719,816,816,816,816,1000
20231116,102400,20688719,815,815,815,815,6795
20231116,102300,15150794,814,813,814,813,1593
20231116,102200,13854673,813,811,813,811,1636
20231116,102100,12526873,809,810,810,809,88
20231116,102000,12455595,815,815,815,815,0
20231116,101900,12455595,815,815,815,815,10
20231116,101800,12447445,815,812,815,810,4033
20231116,101700,9166615,811,811,811,811,0
20231116,101600,9166615,811,811,812,811,702
20231116,101500,8597292,810,810,810,810,50
20231116,101400,8556792,808,808,808,808,1818
20231116,101300,7087848,806,806,806,806,1
20231116,101200,7087042,810,810,810,810,668
20231116,101100,6545962,810,809,810,809,1388
20231116,101000,5422311,808,808,808,808,51
20231116,100900,5381103,807,809,809,807,1410
20231116,100800,4242413,809,809,809,809,0
20231116,100700,4242413,809,809,809,809,0
20231116,100600,4242413,809,808,809,808,7
20231116,100500,4236751,803,803,803,803,1
20231116,100400,4235948,802,809,809,802,3765
20231116,100300,1213861,810,810,810,810,0
20231116,100200,1213861,810,807,810,807,968
20231116,100100,431211,803,803,803,803,0
20231116,100000,431211,803,803,803,803,537