stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191100,239976500,793,793,793,793,2152
20231120,191000,239976500,793,793,793,793,0
20231120,190900,239976500,793,793,793,793,0
20231120,190800,239976500,793,793,793,793,0
20231120,190700,239976500,793,793,793,793,0
20231120,190600,239976500,793,793,793,793,0
20231120,190500,239976500,793,793,793,793,0
20231120,190400,239976500,793,793,793,793,0
20231120,190300,239976500,793,793,793,793,0
20231120,190200,239976500,793,793,793,793,0
20231120,190100,239976500,793,793,793,793,0
20231120,190000,239976500,793,793,793,793,0
20231120,185900,239976500,793,793,793,793,0
20231120,185800,239976500,793,793,793,793,0
20231120,185700,239976500,793,793,793,793,0
20231120,185600,239976500,793,793,793,793,0
20231120,185500,239976500,793,793,793,793,0
20231120,185400,239976500,793,793,793,793,0
20231120,185300,239976500,793,793,793,793,0
20231120,185200,239976500,793,793,793,793,0
20231120,185100,239976500,793,793,793,793,0
20231120,185000,239976500,793,793,793,793,0
20231120,184900,239976500,793,793,793,793,0
20231120,184800,239976500,793,793,793,793,0
20231120,184700,239976500,793,793,793,793,0
20231120,184600,239976500,793,793,793,793,0
20231120,184500,239976500,793,793,793,793,0
20231120,184400,239976500,793,793,793,793,0
20231120,184300,239976500,793,793,793,793,0
20231120,184200,239976500,793,793,793,793,0
20231120,184100,239976500,793,793,793,793,2152
20231120,184000,239976500,793,793,793,793,0
20231120,183900,239976500,793,793,793,793,0
20231120,183800,239976500,793,793,793,793,0
20231120,183700,239976500,793,793,793,793,0
20231120,183600,239976500,793,793,793,793,0
20231120,183500,239976500,793,793,793,793,0
20231120,183400,239976500,793,793,793,793,0
20231120,183300,239976500,793,793,793,793,0
20231120,183200,239976500,793,793,793,793,0
20231120,183100,239976500,793,793,793,793,0
20231120,183000,239976500,793,793,793,793,0
20231120,182900,239976500,793,793,793,793,0
20231120,182800,239976500,793,793,793,793,0
20231120,182700,239976500,793,793,793,793,0
20231120,182600,239976500,793,793,793,793,0
20231120,182500,239976500,793,793,793,793,0
20231120,182400,239976500,793,793,793,793,0
20231120,182300,239976500,793,793,793,793,0
20231120,182200,239976500,793,793,793,793,0
20231120,182100,239976500,793,793,793,793,0
20231120,182000,239976500,793,793,793,793,0
20231120,181900,239976500,793,793,793,793,0
20231120,181800,239976500,793,793,793,793,0
20231120,181700,239976500,793,793,793,793,0
20231120,181600,239976500,793,793,793,793,0
20231120,181500,239976500,793,793,793,793,0
20231120,181400,239976500,793,793,793,793,0
20231120,181300,239976500,793,793,793,793,0
20231120,181200,239976500,793,793,793,793,0
20231120,181100,239976500,793,793,793,793,2152
20231120,181000,239976500,793,793,793,793,0
20231120,180900,239976500,793,793,793,793,0
20231120,180800,239976500,793,793,793,793,0
20231120,180700,239976500,793,793,793,793,0
20231120,180600,239976500,793,793,793,793,0
20231120,180500,239976500,793,793,793,793,0
20231120,180400,239976500,793,793,793,793,0
20231120,180300,239976500,793,793,793,793,0
20231120,180200,239976500,793,793,793,793,0
20231120,180100,239976500,793,793,793,793,0
20231120,180000,239976500,793,793,793,793,0
20231120,175900,239976500,793,793,793,793,0
20231120,175800,239976500,793,793,793,793,0
20231120,175700,239976500,793,793,793,793,0
20231120,175600,239976500,793,793,793,793,0
20231120,175500,239976500,793,793,793,793,0
20231120,175400,239976500,793,793,793,793,0
20231120,175300,239976500,793,793,793,793,0
20231120,175200,239976500,793,793,793,793,0
20231120,175100,239976500,793,793,793,793,0
20231120,175000,239976500,793,793,793,793,0
20231120,174900,239976500,793,793,793,793,0
20231120,174800,239976500,793,793,793,793,0
20231120,174700,239976500,793,793,793,793,0
20231120,174600,239976500,793,793,793,793,0
20231120,174500,239976500,793,793,793,793,0
20231120,174400,239976500,793,793,793,793,0
20231120,174300,239976500,793,793,793,793,0
20231120,174200,239976500,793,793,793,793,0
20231120,174100,239976500,793,793,793,793,2152
20231120,174000,239976500,793,793,793,793,0
20231120,173900,239976500,793,793,793,793,0
20231120,173800,239976500,793,793,793,793,0
20231120,173700,239976500,793,793,793,793,0
20231120,173600,239976500,793,793,793,793,0
20231120,173500,239976500,793,793,793,793,0
20231120,173400,239976500,793,793,793,793,0
20231120,173300,239976500,793,793,793,793,0
20231120,173200,239976500,793,793,793,793,0
20231120,173100,239976500,793,793,793,793,0
20231120,173000,239976500,793,793,793,793,0
20231120,172900,239976500,793,793,793,793,0
20231120,172800,239976500,793,793,793,793,0
20231120,172700,239976500,793,793,793,793,0
20231120,172600,239976500,793,793,793,793,0
20231120,172500,239976500,793,793,793,793,0
20231120,172400,239976500,793,793,793,793,0
20231120,172300,239976500,793,793,793,793,0
20231120,172200,239976500,793,793,793,793,0
20231120,172100,239976500,793,793,793,793,0
20231120,172000,239976500,793,793,793,793,0
20231120,171900,239976500,793,793,793,793,0
20231120,171800,239976500,793,793,793,793,0
20231120,171700,239976500,793,793,793,793,0
20231120,171600,239976500,793,793,793,793,0
20231120,171500,239976500,793,793,793,793,0
20231120,171400,239976500,793,793,793,793,0
20231120,171300,239976500,793,793,793,793,0
20231120,171200,239976500,793,793,793,793,0
20231120,171100,239976500,793,793,793,793,2152
20231120,171000,239976500,793,793,793,793,0
20231120,170900,239976500,793,793,793,793,0
20231120,170800,239976500,793,793,793,793,0
20231120,170700,239976500,793,793,793,793,0
20231120,170600,239976500,793,793,793,793,0
20231120,170500,239976500,793,793,793,793,0
20231120,170400,239976500,793,793,793,793,0
20231120,170300,239976500,793,793,793,793,0
20231120,170200,239976500,793,793,793,793,0
20231120,170100,239976500,793,793,793,793,0
20231120,170000,239976500,793,793,793,793,0
20231120,165900,239976500,793,793,793,793,0
20231120,165800,239976500,793,793,793,793,0
20231120,165700,239976500,793,793,793,793,0
20231120,165600,239976500,793,793,793,793,0
20231120,165500,239976500,793,793,793,793,0
20231120,165400,239976500,793,793,793,793,0
20231120,165300,239976500,793,793,793,793,0
20231120,165200,239976500,793,793,793,793,0
20231120,165100,239976500,793,793,793,793,0
20231120,165000,239976500,793,793,793,793,0
20231120,164900,239976500,793,793,793,793,0
20231120,164800,239976500,793,793,793,793,0
20231120,164700,239976500,793,793,793,793,0
20231120,164600,239976500,793,793,793,793,0
20231120,164500,239976500,793,793,793,793,0
20231120,164400,239976500,793,793,793,793,0
20231120,164300,239976500,793,793,793,793,0
20231120,164200,239976500,793,793,793,793,0
20231120,164100,239976500,793,793,793,793,2152
20231120,164000,239976500,793,793,793,793,0
20231120,163900,239976500,793,793,793,793,0
20231120,163800,239976500,793,793,793,793,0
20231120,163700,239976500,793,793,793,793,0
20231120,163600,239976500,793,793,793,793,0
20231120,163500,239976500,793,793,793,793,0
20231120,163400,239976500,793,793,793,793,0
20231120,163300,239976500,793,793,793,793,0
20231120,163200,239976500,793,793,793,793,0
20231120,163100,239976500,793,793,793,793,0
20231120,163000,239976500,793,793,793,793,0
20231120,162900,239976500,793,793,793,793,0
20231120,162800,239976500,793,793,793,793,0
20231120,162700,239976500,793,793,793,793,0
20231120,162600,239976500,793,793,793,793,0
20231120,162500,239976500,793,793,793,793,0
20231120,162400,239976500,793,793,793,793,0
20231120,162300,239976500,793,793,793,793,0
20231120,162200,239976500,793,793,793,793,0
20231120,162100,239976500,793,793,793,793,0
20231120,162000,239976500,793,793,793,793,0
20231120,161900,239976500,793,793,793,793,0
20231120,161800,239976500,793,793,793,793,0
20231120,161700,239976500,793,793,793,793,0
20231120,161600,239976500,793,793,793,793,0
20231120,161500,239976500,793,793,793,793,0
20231120,161400,239976500,793,793,793,793,0
20231120,161300,239976500,793,793,793,793,0
20231120,161200,239976500,793,793,793,793,0
20231120,161100,239976500,793,793,793,793,2152
20231120,161000,239976500,793,793,793,793,0
20231120,160900,239976500,793,793,793,793,0
20231120,160800,239976500,793,793,793,793,0
20231120,160700,239976500,793,793,793,793,0
20231120,160600,239976500,793,793,793,793,0
20231120,160500,239976500,793,793,793,793,0
20231120,160400,239976500,793,793,793,793,0
20231120,160300,239976500,793,793,793,793,0
20231120,160200,239976500,793,793,793,793,0
20231120,160100,239976500,793,793,793,793,0
20231120,160000,239976500,793,793,793,793,0
20231120,155900,239976500,793,793,793,793,0
20231120,155800,239976500,793,793,793,793,0
20231120,155700,239976500,793,793,793,793,0
20231120,155600,239976500,793,793,793,793,0
20231120,155500,239976500,793,793,793,793,0
20231120,155400,239976500,793,793,793,793,0
20231120,155300,239976500,793,793,793,793,0
20231120,155200,239976500,793,793,793,793,0
20231120,155100,239976500,793,793,793,793,0
20231120,155000,239976500,793,793,793,793,0
20231120,154900,239976500,793,793,793,793,0
20231120,154800,239976500,793,793,793,793,0
20231120,154700,239976500,793,793,793,793,0
20231120,154600,239976500,793,793,793,793,0
20231120,154500,239976500,793,793,793,793,0
20231120,154400,239976500,793,793,793,793,0
20231120,154300,239976500,793,793,793,793,0
20231120,154200,239976500,793,793,793,793,0
20231120,154100,239976500,793,793,793,793,2152
20231120,154000,239976500,793,793,793,793,0
20231120,153900,239976500,793,793,793,793,0
20231120,153800,239976500,793,793,793,793,0
20231120,153700,239976500,793,793,793,793,0
20231120,153600,239976500,793,793,793,793,0
20231120,153500,239976500,793,793,793,793,0
20231120,153400,239976500,793,793,793,793,0
20231120,153300,239976500,793,793,793,793,0
20231120,153200,239976500,793,793,793,793,0
20231120,153100,239976500,793,793,793,793,0
20231120,153000,239976500,793,793,793,793,2152
20231120,152900,238269964,793,793,793,793,0
20231120,152800,238269964,793,793,793,793,0
20231120,152700,238269964,793,793,793,793,0
20231120,152600,238269964,793,793,793,793,0
20231120,152500,238269964,793,793,793,793,0
20231120,152400,238269964,793,793,793,793,0
20231120,152300,238269964,793,793,793,793,0
20231120,152200,238269964,793,793,793,793,0
20231120,152100,238269964,793,793,793,793,0
20231120,152000,238269964,793,793,793,793,0
20231120,151900,238269964,793,786,793,786,4004
20231120,151800,235118409,786,786,786,786,3
20231120,151700,235116051,786,784,786,784,344
20231120,151600,234846143,786,785,786,785,473
20231120,151500,234474833,784,785,785,784,205
20231120,151400,234314112,784,784,784,784,20
20231120,151300,234298432,786,786,786,786,0
20231120,151200,234298432,786,786,786,786,0
20231120,151100,234298432,786,786,786,786,0
20231120,151000,234298432,786,786,786,786,1
20231120,150900,234297646,785,785,785,785,104
20231120,150800,234216006,786,786,786,786,0
20231120,150700,234216006,786,786,786,786,27
20231120,150600,234194784,784,784,784,784,0
20231120,150500,234194784,784,784,784,784,0
20231120,150400,234194784,784,784,784,784,500
20231120,150300,233802784,786,786,786,786,150
20231120,150200,233684884,785,785,785,785,199
20231120,150100,233528669,785,785,785,785,1000
20231120,150000,232743669,790,790,790,790,0
20231120,145900,232743669,790,790,790,790,0
20231120,145800,232743669,790,790,790,790,0
20231120,145700,232743669,790,790,790,790,1
20231120,145600,232742879,789,789,789,789,0
20231120,145500,232742879,789,789,789,789,0
20231120,145400,232742879,789,789,789,789,8
20231120,145300,232736567,791,791,791,791,0
20231120,145200,232736567,791,791,791,791,0
20231120,145100,232736567,791,791,791,791,0
20231120,145000,232736567,791,791,791,791,0
20231120,144900,232736567,791,791,791,791,0
20231120,144800,232736567,791,791,791,791,0
20231120,144700,232736567,791,791,791,791,1
20231120,144600,232735776,791,791,791,791,0
20231120,144500,232735776,791,791,791,791,0
20231120,144400,232735776,791,791,791,791,1
20231120,144300,232734985,788,788,788,788,0
20231120,144200,232734985,788,785,788,785,7
20231120,144100,232729487,786,786,786,786,739
20231120,144000,232148633,792,792,792,792,0
20231120,143900,232148633,792,792,792,792,0
20231120,143800,232148633,792,792,792,792,0
20231120,143700,232148633,792,792,792,792,9
20231120,143600,232141505,792,792,792,792,0
20231120,143500,232141505,792,792,792,792,0
20231120,143400,232141505,792,792,792,792,0
20231120,143300,232141505,792,792,792,792,0
20231120,143200,232141505,792,792,792,792,0
20231120,143100,232141505,792,792,792,792,1
20231120,143000,232140713,789,789,789,789,0
20231120,142900,232140713,789,789,789,789,0
20231120,142800,232140713,789,789,789,789,1000
20231120,142700,231351713,790,790,790,790,288
20231120,142600,231124193,790,790,790,790,600
20231120,142500,230650193,792,792,792,792,0
20231120,142400,230650193,792,792,792,792,0
20231120,142300,230650193,792,792,792,792,1
20231120,142200,230649401,791,791,791,791,700
20231120,142100,230095701,791,791,791,791,0
20231120,142000,230095701,791,791,791,791,518
20231120,141900,229685963,790,790,790,790,67
20231120,141800,229633033,792,792,792,792,0
20231120,141700,229633033,792,792,792,792,2
20231120,141600,229631449,793,793,793,793,67
20231120,141500,229578318,793,793,793,793,1
20231120,141400,229577525,790,790,790,790,0
20231120,141300,229577525,790,790,790,790,0
20231120,141200,229577525,790,791,791,790,342
20231120,141100,229307304,792,792,792,792,5
20231120,141000,229303344,794,793,794,793,125
20231120,140900,229204096,794,794,794,794,1
20231120,140800,229203302,792,792,792,792,56
20231120,140700,229158950,793,793,793,793,1
20231120,140600,229158157,794,794,794,794,0
20231120,140500,229158157,794,794,794,794,0
20231120,140400,229158157,794,794,794,794,1
20231120,140300,229157363,795,795,795,795,0
20231120,140200,229157363,795,795,795,795,0
20231120,140100,229157363,795,795,795,795,0
20231120,140000,229157363,795,795,795,795,0
20231120,135900,229157363,795,795,795,795,0
20231120,135800,229157363,795,795,795,795,0
20231120,135700,229157363,795,795,795,795,0
20231120,135600,229157363,795,795,795,795,0
20231120,135500,229157363,795,795,795,795,50
20231120,135400,229117613,795,795,795,795,0
20231120,135300,229117613,795,795,795,795,0
20231120,135200,229117613,795,795,795,795,0
20231120,135100,229117613,795,795,795,795,0
20231120,135000,229117613,795,795,795,795,0
20231120,134900,229117613,795,795,795,795,0
20231120,134800,229117613,795,791,795,791,1034
20231120,134700,228299715,791,793,793,791,472
20231120,134600,227925949,795,795,795,795,1193
20231120,134500,226977514,800,795,800,795,10
20231120,134400,226969559,795,791,795,791,231
20231120,134300,226786834,790,789,790,789,5428
20231120,134200,222504072,789,789,789,789,0
20231120,134100,222504072,789,789,789,789,0
20231120,134000,222504072,789,789,789,789,0
20231120,133900,222504072,789,789,789,789,0
20231120,133800,222504072,789,789,789,789,0
20231120,133700,222504072,789,789,789,789,1
20231120,133600,222503283,789,789,789,789,0
20231120,133500,222503283,789,789,789,789,1
20231120,133400,222502494,788,788,788,788,1326
20231120,133300,221457606,785,785,785,785,11
20231120,133200,221448971,788,788,788,788,0
20231120,133100,221448971,788,788,788,788,0
20231120,133000,221448971,788,788,788,788,0
20231120,132900,221448971,788,788,788,788,0
20231120,132800,221448971,788,784,788,784,106
20231120,132700,221365863,787,786,788,786,5209
20231120,132600,217262910,786,786,786,786,0
20231120,132500,217262910,786,785,786,785,1000
20231120,132400,216476911,786,786,786,786,0
20231120,132300,216476911,786,786,786,786,0
20231120,132200,216476911,786,786,786,786,0
20231120,132100,216476911,786,786,786,786,0
20231120,132000,216476911,786,786,786,786,0
20231120,131900,216476911,786,781,786,781,101
20231120,131800,216398025,786,786,786,786,0
20231120,131700,216398025,786,785,786,785,4000
20231120,131600,213256025,786,786,786,786,0
20231120,131500,213256025,786,784,786,784,5000
20231120,131400,209330838,784,784,784,784,0
20231120,131300,209330838,784,783,784,783,245
20231120,131200,209139002,782,782,782,782,0
20231120,131100,209139002,782,782,782,782,2
20231120,131000,209137438,782,782,782,782,0
20231120,130900,209137438,782,782,782,782,73
20231120,130800,209080352,783,782,783,782,2000
20231120,130700,207514451,783,783,783,783,0
20231120,130600,207514451,783,783,783,783,0
20231120,130500,207514451,783,783,783,783,0
20231120,130400,207514451,783,783,783,783,0
20231120,130300,207514451,783,783,783,783,0
20231120,130200,207514451,783,781,783,781,5000
20231120,130100,203601665,782,779,782,779,7000
20231120,130000,198130616,780,780,780,780,50
20231120,125900,198091616,780,780,780,780,0
20231120,125800,198091616,780,780,780,780,0
20231120,125700,198091616,780,780,780,780,0
20231120,125600,198091616,780,780,780,780,0
20231120,125500,198091616,780,780,780,780,1
20231120,125400,198090836,780,780,780,780,0
20231120,125300,198090836,780,780,780,780,0
20231120,125200,198090836,780,780,780,780,0
20231120,125100,198090836,780,780,780,780,0
20231120,125000,198090836,780,780,780,780,0
20231120,124900,198090836,780,780,780,780,0
20231120,124800,198090836,780,780,780,775,8
20231120,124700,198084602,775,775,775,775,0
20231120,124600,198084602,775,780,781,775,3
20231120,124500,198082266,775,775,775,775,1
20231120,124400,198081491,780,775,780,775,2
20231120,124300,198079936,781,781,781,781,1
20231120,124200,198079155,780,781,781,775,3
20231120,124100,198076819,774,780,780,774,13000
20231120,124000,187990614,780,780,780,780,0
20231120,123900,187990614,780,780,780,780,1044
20231120,123800,187176294,780,780,780,780,0
20231120,123700,187176294,780,780,780,780,175
20231120,123600,187039794,780,780,780,780,0
20231120,123500,187039794,780,780,780,780,0
20231120,123400,187039794,780,780,780,780,100
20231120,123300,186961794,777,777,777,777,0
20231120,123200,186961794,777,777,777,777,0
20231120,123100,186961794,777,777,777,777,0
20231120,123000,186961794,777,777,777,777,0
20231120,122900,186961794,777,777,777,777,0
20231120,122800,186961794,777,777,777,777,0
20231120,122700,186961794,777,777,777,777,1520
20231120,122600,185780754,777,777,777,777,0
20231120,122500,185780754,777,777,777,777,1000
20231120,122400,185003754,777,777,777,777,6873
20231120,122300,179663433,778,778,778,778,0
20231120,122200,179663433,778,778,778,778,0
20231120,122100,179663433,778,778,778,778,0
20231120,122000,179663433,778,778,778,778,128
20231120,121900,179563849,778,778,778,778,0
20231120,121800,179563849,778,778,778,778,0
20231120,121700,179563849,778,778,778,778,0
20231120,121600,179563849,778,778,778,778,0
20231120,121500,179563849,778,778,778,778,0
20231120,121400,179563849,778,778,778,778,0
20231120,121300,179563849,778,778,778,778,0
20231120,121200,179563849,778,778,778,778,1
20231120,121100,179563071,781,778,781,778,4
20231120,121000,179559956,778,781,781,778,2
20231120,120900,179558397,778,778,778,778,0
20231120,120800,179558397,778,778,778,778,0
20231120,120700,179558397,778,778,778,778,0
20231120,120600,179558397,778,778,778,778,0
20231120,120500,179558397,778,778,778,778,0
20231120,120400,179558397,778,778,778,778,0
20231120,120300,179558397,778,778,778,778,0
20231120,120200,179558397,778,778,778,778,0
20231120,120100,179558397,778,780,780,778,2
20231120,120000,179556839,778,778,778,778,10
20231120,115900,179549059,778,781,781,778,342
20231120,115800,179282590,782,782,782,782,0
20231120,115700,179282590,782,782,782,782,0
20231120,115600,179282590,782,782,782,782,0
20231120,115500,179282590,782,782,782,782,0
20231120,115400,179282590,782,782,782,782,0
20231120,115300,179282590,782,782,782,782,0
20231120,115200,179282590,782,782,782,782,0
20231120,115100,179282590,782,782,782,782,0
20231120,115000,179282590,782,781,782,781,23
20231120,114900,179264626,780,780,780,780,0
20231120,114800,179264626,780,780,780,780,1493
20231120,114700,178100086,781,781,781,781,0
20231120,114600,178100086,781,781,781,781,0
20231120,114500,178100086,781,781,781,781,0
20231120,114400,178100086,781,780,781,780,600
20231120,114300,177632085,782,782,782,782,0
20231120,114200,177632085,782,782,782,782,0
20231120,114100,177632085,782,782,782,782,0
20231120,114000,177632085,782,782,782,782,0
20231120,113900,177632085,782,782,782,782,0
20231120,113800,177632085,782,782,782,782,0
20231120,113700,177632085,782,782,782,782,18
20231120,113600,177618009,782,782,782,782,0
20231120,113500,177618009,782,780,782,780,202
20231120,113400,177460128,781,781,782,781,58
20231120,113300,177414829,781,782,782,781,833
20231120,113200,176763455,782,782,782,782,4
20231120,113100,176760327,782,782,782,782,0
20231120,113000,176760327,782,782,782,782,0
20231120,112900,176760327,782,782,782,782,0
20231120,112800,176760327,782,782,782,782,0
20231120,112700,176760327,782,782,782,782,0
20231120,112600,176760327,782,782,782,782,0
20231120,112500,176760327,782,782,782,782,0
20231120,112400,176760327,782,782,782,782,0
20231120,112300,176760327,782,782,782,782,0
20231120,112200,176760327,782,782,782,782,0
20231120,112100,176760327,782,782,782,782,0
20231120,112000,176760327,782,782,782,782,0
20231120,111900,176760327,782,782,782,782,0
20231120,111800,176760327,782,782,782,782,0
20231120,111700,176760327,782,782,782,782,0
20231120,111600,176760327,782,782,782,782,1
20231120,111500,176759545,780,780,780,780,0
20231120,111400,176759545,780,780,780,780,0
20231120,111300,176759545,780,782,782,780,6
20231120,111200,176754863,781,781,781,781,5
20231120,111100,176750958,782,781,782,781,72
20231120,111000,176694725,780,780,780,780,2
20231120,110900,176693165,781,781,781,781,6
20231120,110800,176688479,781,781,781,781,25
20231120,110700,176668954,780,780,780,780,987
20231120,110600,175899094,779,779,779,779,0
20231120,110500,175899094,779,779,779,778,160111
20231120,110400,51172643,779,779,779,779,4
20231120,110300,51169527,780,780,780,780,0
20231120,110200,51169527,780,780,780,780,0
20231120,110100,51169527,780,780,780,780,0
20231120,110000,51169527,780,780,780,780,0
20231120,105900,51169527,780,780,780,780,0
20231120,105800,51169527,780,780,780,780,0
20231120,105700,51169527,780,780,780,780,0
20231120,105600,51169527,780,780,780,780,0
20231120,105500,51169527,780,780,780,780,0
20231120,105400,51169527,780,780,780,780,0
20231120,105300,51169527,780,780,780,780,0
20231120,105200,51169527,780,780,780,780,0
20231120,105100,51169527,780,780,780,780,0
20231120,105000,51169527,780,780,780,780,4
20231120,104900,51166407,780,780,780,780,0
20231120,104800,51166407,780,780,780,780,0
20231120,104700,51166407,780,780,780,780,0
20231120,104600,51166407,780,780,780,780,0
20231120,104500,51166407,780,780,780,780,0
20231120,104400,51166407,780,780,780,780,0
20231120,104300,51166407,780,780,780,780,9
20231120,104200,51159387,780,780,780,780,0
20231120,104100,51159387,780,780,780,780,0
20231120,104000,51159387,780,780,780,780,0
20231120,103900,51159387,780,780,780,780,0
20231120,103800,51159387,780,780,780,780,0
20231120,103700,51159387,780,780,780,780,0
20231120,103600,51159387,780,780,780,780,0
20231120,103500,51159387,780,780,780,780,0
20231120,103400,51159387,780,780,780,780,0
20231120,103300,51159387,780,780,780,780,0
20231120,103200,51159387,780,780,780,780,0
20231120,103100,51159387,780,781,781,780,119
20231120,103000,51066462,781,781,781,781,0
20231120,102900,51066462,781,781,781,781,0
20231120,102800,51066462,781,781,781,781,0
20231120,102700,51066462,781,781,781,781,0
20231120,102600,51066462,781,781,781,781,0
20231120,102500,51066462,781,781,781,781,1
20231120,102400,51065681,780,781,781,780,134
20231120,102300,50961045,781,781,781,781,1
20231120,102200,50960264,781,781,781,781,1
20231120,102100,50959483,782,782,782,782,18
20231120,102000,50945407,775,775,775,775,0
20231120,101900,50945407,775,775,775,775,0
20231120,101800,50945407,775,775,775,775,0
20231120,101700,50945407,775,779,779,775,6122
20231120,101600,46198997,777,781,781,777,2081
20231120,101500,44579517,780,780,780,780,0
20231120,101400,44579517,780,779,780,779,870
20231120,101300,43901531,778,778,778,778,2
20231120,101200,43899975,778,778,778,778,188
20231120,101100,43753711,779,773,779,773,1895
20231120,101000,42286500,776,776,776,770,20602
20231120,100900,26384921,775,784,784,775,13485
20231120,100800,15910789,784,784,784,784,6
20231120,100700,15906085,784,784,784,784,8
20231120,100600,15899813,784,785,785,784,103
20231120,100500,15818961,786,786,786,786,10
20231120,100400,15811101,786,786,786,786,0
20231120,100300,15811101,786,786,786,786,0
20231120,100200,15811101,786,786,786,786,0
20231120,100100,15811101,786,786,786,786,0
20231120,100000,15811101,786,786,786,786,0
20231120,095900,15811101,786,785,786,785,2
20231120,095800,15809530,784,784,784,784,0
20231120,095700,15809530,784,784,784,784,0
20231120,095600,15809530,784,784,784,784,1
20231120,095500,15808746,784,784,784,784,4
20231120,095400,15805610,784,784,784,784,22
20231120,095300,15788362,786,786,786,786,0
20231120,095200,15788362,786,786,786,786,0
20231120,095100,15788362,786,786,786,786,0
20231120,095000,15788362,786,786,786,786,0
20231120,094900,15788362,786,786,786,786,0
20231120,094800,15788362,786,786,786,786,0
20231120,094700,15788362,786,786,786,786,0
20231120,094600,15788362,786,786,786,786,0
20231120,094500,15788362,786,786,786,786,0
20231120,094400,15788362,786,786,786,786,0
20231120,094300,15788362,786,786,786,786,0
20231120,094200,15788362,786,786,786,786,1
20231120,094100,15787576,787,787,787,787,0
20231120,094000,15787576,787,787,787,787,11
20231120,093900,15778919,787,787,787,787,0
20231120,093800,15778919,787,787,787,787,5
20231120,093700,15774984,787,787,787,787,2
20231120,093600,15773410,787,784,787,782,1005
20231120,093500,14987219,779,779,779,779,0
20231120,093400,14987219,779,785,785,779,2000
20231120,093300,13427919,786,787,787,786,860
20231120,093200,12751458,787,788,788,787,8
20231120,093100,12745157,775,789,789,775,5683
20231120,093000,8307792,789,789,789,789,0
20231120,092900,8307792,789,789,789,789,0
20231120,092800,8307792,789,789,789,789,0
20231120,092700,8307792,789,789,789,789,0
20231120,092600,8307792,789,789,789,789,0
20231120,092500,8307792,789,789,789,789,100
20231120,092400,8228892,787,787,787,787,0
20231120,092300,8228892,787,787,787,787,0
20231120,092200,8228892,787,787,787,787,3
20231120,092100,8226531,788,788,788,788,112
20231120,092000,8138275,787,787,787,787,0
20231120,091900,8138275,787,787,787,787,0
20231120,091800,8138275,787,787,787,787,0
20231120,091700,8138275,787,787,787,787,0
20231120,091600,8138275,787,787,787,787,0
20231120,091500,8138275,787,787,787,787,0
20231120,091400,8138275,787,787,787,787,4
20231120,091300,8135127,787,787,787,787,0
20231120,091200,8135127,787,787,787,787,0
20231120,091100,8135127,787,787,787,787,305
20231120,091000,7895092,781,781,781,781,0
20231120,090900,7895092,781,782,782,780,1181
20231120,090800,6972831,782,781,782,781,6693
20231120,090700,1739736,779,782,782,779,585
20231120,090600,1282924,783,783,783,783,362
20231120,090500,999478,783,786,786,783,6
20231120,090400,994777,785,785,785,785,0
20231120,090300,994777,785,785,785,785,0
20231120,090200,994777,785,784,785,783,217
20231120,090100,824747,784,785,785,784,326
20231120,090000,568863,785,788,788,785,723