stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191100,70716177,785,785,785,785,2571
20231122,191000,70716177,785,785,785,785,0
20231122,190900,70716177,785,785,785,785,0
20231122,190800,70716177,785,785,785,785,0
20231122,190700,70716177,785,785,785,785,0
20231122,190600,70716177,785,785,785,785,0
20231122,190500,70716177,785,785,785,785,0
20231122,190400,70716177,785,785,785,785,0
20231122,190300,70716177,785,785,785,785,0
20231122,190200,70716177,785,785,785,785,0
20231122,190100,70716177,785,785,785,785,0
20231122,190000,70716177,785,785,785,785,0
20231122,185900,70716177,785,785,785,785,0
20231122,185800,70716177,785,785,785,785,0
20231122,185700,70716177,785,785,785,785,0
20231122,185600,70716177,785,785,785,785,0
20231122,185500,70716177,785,785,785,785,0
20231122,185400,70716177,785,785,785,785,0
20231122,185300,70716177,785,785,785,785,0
20231122,185200,70716177,785,785,785,785,0
20231122,185100,70716177,785,785,785,785,0
20231122,185000,70716177,785,785,785,785,0
20231122,184900,70716177,785,785,785,785,0
20231122,184800,70716177,785,785,785,785,0
20231122,184700,70716177,785,785,785,785,0
20231122,184600,70716177,785,785,785,785,0
20231122,184500,70716177,785,785,785,785,0
20231122,184400,70716177,785,785,785,785,0
20231122,184300,70716177,785,785,785,785,0
20231122,184200,70716177,785,785,785,785,0
20231122,184100,70716177,785,785,785,785,2571
20231122,184000,70716177,785,785,785,785,0
20231122,183900,70716177,785,785,785,785,0
20231122,183800,70716177,785,785,785,785,0
20231122,183700,70716177,785,785,785,785,0
20231122,183600,70716177,785,785,785,785,0
20231122,183500,70716177,785,785,785,785,0
20231122,183400,70716177,785,785,785,785,0
20231122,183300,70716177,785,785,785,785,0
20231122,183200,70716177,785,785,785,785,0
20231122,183100,70716177,785,785,785,785,0
20231122,183000,70716177,785,785,785,785,0
20231122,182900,70716177,785,785,785,785,0
20231122,182800,70716177,785,785,785,785,0
20231122,182700,70716177,785,785,785,785,0
20231122,182600,70716177,785,785,785,785,0
20231122,182500,70716177,785,785,785,785,0
20231122,182400,70716177,785,785,785,785,0
20231122,182300,70716177,785,785,785,785,0
20231122,182200,70716177,785,785,785,785,0
20231122,182100,70716177,785,785,785,785,0
20231122,182000,70716177,785,785,785,785,0
20231122,181900,70716177,785,785,785,785,0
20231122,181800,70716177,785,785,785,785,0
20231122,181700,70716177,785,785,785,785,0
20231122,181600,70716177,785,785,785,785,0
20231122,181500,70716177,785,785,785,785,0
20231122,181400,70716177,785,785,785,785,0
20231122,181300,70716177,785,785,785,785,0
20231122,181200,70716177,785,785,785,785,0
20231122,181100,70716177,785,785,785,785,2571
20231122,181000,70716177,785,785,785,785,0
20231122,180900,70716177,785,785,785,785,0
20231122,180800,70716177,785,785,785,785,0
20231122,180700,70716177,785,785,785,785,0
20231122,180600,70716177,785,785,785,785,0
20231122,180500,70716177,785,785,785,785,0
20231122,180400,70716177,785,785,785,785,0
20231122,180300,70716177,785,785,785,785,0
20231122,180200,70716177,785,785,785,785,0
20231122,180100,70716177,785,785,785,785,0
20231122,180000,70716177,785,785,785,785,0
20231122,175900,70716177,785,785,785,785,0
20231122,175800,70716177,785,785,785,785,0
20231122,175700,70716177,785,785,785,785,0
20231122,175600,70716177,785,785,785,785,0
20231122,175500,70716177,785,785,785,785,0
20231122,175400,70716177,785,785,785,785,0
20231122,175300,70716177,785,785,785,785,0
20231122,175200,70716177,785,785,785,785,0
20231122,175100,70716177,785,785,785,785,0
20231122,175000,70716177,785,785,785,785,0
20231122,174900,70716177,785,785,785,785,0
20231122,174800,70716177,785,785,785,785,0
20231122,174700,70716177,785,785,785,785,0
20231122,174600,70716177,785,785,785,785,0
20231122,174500,70716177,785,785,785,785,0
20231122,174400,70716177,785,785,785,785,0
20231122,174300,70716177,785,785,785,785,0
20231122,174200,70716177,785,785,785,785,0
20231122,174100,70716177,785,785,785,785,2571
20231122,174000,70716177,785,785,785,785,0
20231122,173900,70716177,785,785,785,785,0
20231122,173800,70716177,785,785,785,785,0
20231122,173700,70716177,785,785,785,785,0
20231122,173600,70716177,785,785,785,785,0
20231122,173500,70716177,785,785,785,785,0
20231122,173400,70716177,785,785,785,785,0
20231122,173300,70716177,785,785,785,785,0
20231122,173200,70716177,785,785,785,785,0
20231122,173100,70716177,785,785,785,785,0
20231122,173000,70716177,785,785,785,785,0
20231122,172900,70716177,785,785,785,785,0
20231122,172800,70716177,785,785,785,785,0
20231122,172700,70716177,785,785,785,785,0
20231122,172600,70716177,785,785,785,785,0
20231122,172500,70716177,785,785,785,785,0
20231122,172400,70716177,785,785,785,785,0
20231122,172300,70716177,785,785,785,785,0
20231122,172200,70716177,785,785,785,785,0
20231122,172100,70716177,785,785,785,785,0
20231122,172000,70716177,785,785,785,785,0
20231122,171900,70716177,785,785,785,785,0
20231122,171800,70716177,785,785,785,785,0
20231122,171700,70716177,785,785,785,785,0
20231122,171600,70716177,785,785,785,785,0
20231122,171500,70716177,785,785,785,785,0
20231122,171400,70716177,785,785,785,785,0
20231122,171300,70716177,785,785,785,785,0
20231122,171200,70716177,785,785,785,785,0
20231122,171100,70716177,785,785,785,785,2571
20231122,171000,70716177,785,785,785,785,0
20231122,170900,70716177,785,785,785,785,0
20231122,170800,70716177,785,785,785,785,0
20231122,170700,70716177,785,785,785,785,0
20231122,170600,70716177,785,785,785,785,0
20231122,170500,70716177,785,785,785,785,0
20231122,170400,70716177,785,785,785,785,0
20231122,170300,70716177,785,785,785,785,0
20231122,170200,70716177,785,785,785,785,0
20231122,170100,70716177,785,785,785,785,0
20231122,170000,70716177,785,785,785,785,0
20231122,165900,70716177,785,785,785,785,0
20231122,165800,70716177,785,785,785,785,0
20231122,165700,70716177,785,785,785,785,0
20231122,165600,70716177,785,785,785,785,0
20231122,165500,70716177,785,785,785,785,0
20231122,165400,70716177,785,785,785,785,0
20231122,165300,70716177,785,785,785,785,0
20231122,165200,70716177,785,785,785,785,0
20231122,165100,70716177,785,785,785,785,0
20231122,165000,70716177,785,785,785,785,0
20231122,164900,70716177,785,785,785,785,0
20231122,164800,70716177,785,785,785,785,0
20231122,164700,70716177,785,785,785,785,0
20231122,164600,70716177,785,785,785,785,0
20231122,164500,70716177,785,785,785,785,0
20231122,164400,70716177,785,785,785,785,0
20231122,164300,70716177,785,785,785,785,0
20231122,164200,70716177,785,785,785,785,0
20231122,164100,70716177,785,785,785,785,2571
20231122,164000,70716177,785,785,785,785,0
20231122,163900,70716177,785,785,785,785,0
20231122,163800,70716177,785,785,785,785,0
20231122,163700,70716177,785,785,785,785,0
20231122,163600,70716177,785,785,785,785,0
20231122,163500,70716177,785,785,785,785,0
20231122,163400,70716177,785,785,785,785,0
20231122,163300,70716177,785,785,785,785,0
20231122,163200,70716177,785,785,785,785,0
20231122,163100,70716177,785,785,785,785,0
20231122,163000,70716177,785,785,785,785,0
20231122,162900,70716177,785,785,785,785,0
20231122,162800,70716177,785,785,785,785,0
20231122,162700,70716177,785,785,785,785,0
20231122,162600,70716177,785,785,785,785,0
20231122,162500,70716177,785,785,785,785,0
20231122,162400,70716177,785,785,785,785,0
20231122,162300,70716177,785,785,785,785,0
20231122,162200,70716177,785,785,785,785,0
20231122,162100,70716177,785,785,785,785,0
20231122,162000,70716177,785,785,785,785,0
20231122,161900,70716177,785,785,785,785,0
20231122,161800,70716177,785,785,785,785,0
20231122,161700,70716177,785,785,785,785,0
20231122,161600,70716177,785,785,785,785,0
20231122,161500,70716177,785,785,785,785,0
20231122,161400,70716177,785,785,785,785,0
20231122,161300,70716177,785,785,785,785,0
20231122,161200,70716177,785,785,785,785,0
20231122,161100,70716177,785,785,785,785,2571
20231122,161000,70716177,785,785,785,785,0
20231122,160900,70716177,785,785,785,785,0
20231122,160800,70716177,785,785,785,785,0
20231122,160700,70716177,785,785,785,785,0
20231122,160600,70716177,785,785,785,785,0
20231122,160500,70716177,785,785,785,785,0
20231122,160400,70716177,785,785,785,785,0
20231122,160300,70716177,785,785,785,785,0
20231122,160200,70716177,785,785,785,785,0
20231122,160100,70716177,785,785,785,785,0
20231122,160000,70716177,785,785,785,785,0
20231122,155900,70716177,785,785,785,785,0
20231122,155800,70716177,785,785,785,785,0
20231122,155700,70716177,785,785,785,785,0
20231122,155600,70716177,785,785,785,785,0
20231122,155500,70716177,785,785,785,785,0
20231122,155400,70716177,785,785,785,785,0
20231122,155300,70716177,785,785,785,785,0
20231122,155200,70716177,785,785,785,785,0
20231122,155100,70716177,785,785,785,785,0
20231122,155000,70716177,785,785,785,785,0
20231122,154900,70716177,785,785,785,785,0
20231122,154800,70716177,785,785,785,785,0
20231122,154700,70716177,785,785,785,785,0
20231122,154600,70716177,785,785,785,785,0
20231122,154500,70716177,785,785,785,785,0
20231122,154400,70716177,785,785,785,785,0
20231122,154300,70716177,785,785,785,785,0
20231122,154200,70716177,785,785,785,785,0
20231122,154100,70716177,785,785,785,785,2571
20231122,154000,70716177,785,785,785,785,0
20231122,153900,70716177,785,785,785,785,0
20231122,153800,70716177,785,785,785,785,0
20231122,153700,70716177,785,785,785,785,0
20231122,153600,70716177,785,785,785,785,0
20231122,153500,70716177,785,785,785,785,0
20231122,153400,70716177,785,785,785,785,0
20231122,153300,70716177,785,785,785,785,0
20231122,153200,70716177,785,785,785,785,0
20231122,153100,70716177,785,785,785,785,0
20231122,153000,70716177,785,785,785,785,2571
20231122,152900,68697942,787,787,787,787,0
20231122,152800,68697942,787,787,787,787,0
20231122,152700,68697942,787,787,787,787,0
20231122,152600,68697942,787,787,787,787,0
20231122,152500,68697942,787,787,787,787,0
20231122,152400,68697942,787,787,787,787,0
20231122,152300,68697942,787,787,787,787,0
20231122,152200,68697942,787,787,787,787,0
20231122,152100,68697942,787,787,787,787,0
20231122,152000,68697942,787,787,787,787,0
20231122,151900,68697942,787,787,787,787,0
20231122,151800,68697942,787,785,787,785,2
20231122,151700,68696370,787,787,787,787,389
20231122,151600,68390227,786,786,786,786,112
20231122,151500,68302195,787,787,787,786,147
20231122,151400,68186651,786,786,786,786,400
20231122,151300,67872251,788,788,788,786,308
20231122,151200,67630159,787,789,789,787,16
20231122,151100,67617563,789,789,789,789,1
20231122,151000,67616774,787,787,787,787,14
20231122,150900,67605756,789,787,789,786,383
20231122,150800,67304713,789,789,789,789,0
20231122,150700,67304713,789,789,789,789,79
20231122,150600,67242382,789,789,789,789,2
20231122,150500,67240804,789,789,789,789,0
20231122,150400,67240804,789,787,789,786,1280
20231122,150300,66234298,789,787,789,787,101
20231122,150200,66154809,789,789,789,789,0
20231122,150100,66154809,789,789,789,789,0
20231122,150000,66154809,789,789,789,789,0
20231122,145900,66154809,789,789,789,789,601
20231122,145800,65680620,789,789,789,789,0
20231122,145700,65680620,789,789,789,789,0
20231122,145600,65680620,789,789,789,789,3220
20231122,145500,63140040,794,794,794,794,0
20231122,145400,63140040,794,794,794,794,0
20231122,145300,63140040,794,794,794,794,0
20231122,145200,63140040,794,794,794,794,0
20231122,145100,63140040,794,794,794,794,0
20231122,145000,63140040,794,794,794,794,0
20231122,144900,63140040,794,794,794,794,0
20231122,144800,63140040,794,794,794,794,0
20231122,144700,63140040,794,790,794,789,154
20231122,144600,63018514,794,794,794,794,1
20231122,144500,63017720,793,792,793,792,2261
20231122,144400,61225111,793,793,793,793,0
20231122,144300,61225111,793,793,793,793,0
20231122,144200,61225111,793,793,793,793,0
20231122,144100,61225111,793,793,793,793,0
20231122,144000,61225111,793,793,793,793,0
20231122,143900,61225111,793,793,793,793,0
20231122,143800,61225111,793,793,793,793,0
20231122,143700,61225111,793,793,793,790,22
20231122,143600,61207725,790,790,790,790,0
20231122,143500,61207725,790,790,790,790,0
20231122,143400,61207725,790,790,790,790,0
20231122,143300,61207725,790,791,791,790,700
20231122,143200,60654723,792,792,792,792,0
20231122,143100,60654723,792,792,792,792,0
20231122,143000,60654723,792,792,792,792,40
20231122,142900,60623043,793,793,793,793,0
20231122,142800,60623043,793,793,793,793,0
20231122,142700,60623043,793,793,793,793,0
20231122,142600,60623043,793,793,793,793,0
20231122,142500,60623043,793,793,793,793,0
20231122,142400,60623043,793,793,793,793,15
20231122,142300,60611148,794,794,794,794,0
20231122,142200,60611148,794,794,794,794,1
20231122,142100,60610354,795,795,795,795,0
20231122,142000,60610354,795,795,795,795,0
20231122,141900,60610354,795,795,795,795,0
20231122,141800,60610354,795,795,795,795,0
20231122,141700,60610354,795,795,795,795,0
20231122,141600,60610354,795,795,795,795,0
20231122,141500,60610354,795,795,795,795,0
20231122,141400,60610354,795,795,795,795,0
20231122,141300,60610354,795,795,795,795,0
20231122,141200,60610354,795,795,795,795,0
20231122,141100,60610354,795,795,795,795,0
20231122,141000,60610354,795,795,795,795,0
20231122,140900,60610354,795,795,795,795,0
20231122,140800,60610354,795,795,795,795,0
20231122,140700,60610354,795,795,795,795,0
20231122,140600,60610354,795,795,795,795,0
20231122,140500,60610354,795,795,795,795,0
20231122,140400,60610354,795,795,795,795,0
20231122,140300,60610354,795,795,795,795,0
20231122,140200,60610354,795,795,795,795,0
20231122,140100,60610354,795,795,795,795,0
20231122,140000,60610354,795,795,795,795,0
20231122,135900,60610354,795,795,795,795,0
20231122,135800,60610354,795,795,795,795,1
20231122,135700,60609559,791,791,791,791,1000
20231122,135600,59818559,795,795,795,795,0
20231122,135500,59818559,795,795,795,795,0
20231122,135400,59818559,795,795,795,795,0
20231122,135300,59818559,795,795,795,795,0
20231122,135200,59818559,795,795,795,795,0
20231122,135100,59818559,795,795,795,795,0
20231122,135000,59818559,795,795,795,795,0
20231122,134900,59818559,795,795,795,795,0
20231122,134800,59818559,795,795,795,795,0
20231122,134700,59818559,795,795,795,795,0
20231122,134600,59818559,795,795,795,795,0
20231122,134500,59818559,795,795,795,795,0
20231122,134400,59818559,795,795,795,795,0
20231122,134300,59818559,795,795,795,795,0
20231122,134200,59818559,795,795,795,795,3
20231122,134100,59816174,796,796,796,796,0
20231122,134000,59816174,796,796,796,796,0
20231122,133900,59816174,796,796,796,796,0
20231122,133800,59816174,796,796,796,796,0
20231122,133700,59816174,796,796,796,796,0
20231122,133600,59816174,796,796,796,796,0
20231122,133500,59816174,796,796,796,796,0
20231122,133400,59816174,796,796,796,796,0
20231122,133300,59816174,796,796,796,796,0
20231122,133200,59816174,796,796,796,796,0
20231122,133100,59816174,796,796,796,796,0
20231122,133000,59816174,796,796,796,796,0
20231122,132900,59816174,796,796,796,796,0
20231122,132800,59816174,796,796,796,796,0
20231122,132700,59816174,796,796,796,796,0
20231122,132600,59816174,796,796,796,796,0
20231122,132500,59816174,796,796,796,796,0
20231122,132400,59816174,796,796,796,796,0
20231122,132300,59816174,796,796,796,796,0
20231122,132200,59816174,796,796,796,796,0
20231122,132100,59816174,796,796,796,796,0
20231122,132000,59816174,796,796,796,796,0
20231122,131900,59816174,796,796,796,796,0
20231122,131800,59816174,796,796,796,796,0
20231122,131700,59816174,796,796,796,796,0
20231122,131600,59816174,796,796,796,796,0
20231122,131500,59816174,796,796,796,796,0
20231122,131400,59816174,796,796,796,796,0
20231122,131300,59816174,796,796,796,796,0
20231122,131200,59816174,796,796,796,796,0
20231122,131100,59816174,796,796,796,796,0
20231122,131000,59816174,796,796,796,796,0
20231122,130900,59816174,796,796,796,796,0
20231122,130800,59816174,796,796,796,796,0
20231122,130700,59816174,796,796,796,796,0
20231122,130600,59816174,796,796,796,796,0
20231122,130500,59816174,796,796,796,796,0
20231122,130400,59816174,796,796,796,796,0
20231122,130300,59816174,796,796,796,796,0
20231122,130200,59816174,796,796,796,796,0
20231122,130100,59816174,796,796,796,796,0
20231122,130000,59816174,796,796,796,796,0
20231122,125900,59816174,796,796,796,796,0
20231122,125800,59816174,796,796,796,796,0
20231122,125700,59816174,796,796,796,796,0
20231122,125600,59816174,796,796,796,796,0
20231122,125500,59816174,796,796,796,796,0
20231122,125400,59816174,796,796,796,796,0
20231122,125300,59816174,796,796,796,796,0
20231122,125200,59816174,796,796,796,796,0
20231122,125100,59816174,796,796,796,796,0
20231122,125000,59816174,796,796,796,796,0
20231122,124900,59816174,796,796,796,796,0
20231122,124800,59816174,796,796,796,796,0
20231122,124700,59816174,796,796,796,796,0
20231122,124600,59816174,796,796,796,796,0
20231122,124500,59816174,796,796,796,796,0
20231122,124400,59816174,796,796,796,796,0
20231122,124300,59816174,796,796,796,796,0
20231122,124200,59816174,796,796,796,796,0
20231122,124100,59816174,796,796,796,796,0
20231122,124000,59816174,796,796,796,796,0
20231122,123900,59816174,796,796,796,796,0
20231122,123800,59816174,796,796,796,796,0
20231122,123700,59816174,796,796,796,796,0
20231122,123600,59816174,796,796,796,796,0
20231122,123500,59816174,796,796,796,796,0
20231122,123400,59816174,796,796,796,796,0
20231122,123300,59816174,796,796,796,796,2001
20231122,123200,58223378,795,792,795,787,1613
20231122,123100,56948707,796,796,796,796,0
20231122,123000,56948707,796,796,796,796,0
20231122,122900,56948707,796,796,796,796,1
20231122,122800,56947911,787,793,793,787,3026
20231122,122700,54556205,797,797,797,797,0
20231122,122600,54556205,797,795,797,795,6565
20231122,122500,49336279,791,794,794,791,3219
20231122,122400,46780396,795,795,795,795,0
20231122,122300,46780396,795,795,795,795,0
20231122,122200,46780396,795,795,795,795,0
20231122,122100,46780396,795,795,795,795,0
20231122,122000,46780396,795,795,795,795,0
20231122,121900,46780396,795,794,795,794,1633
20231122,121800,45483793,794,794,794,794,0
20231122,121700,45483793,794,794,794,794,0
20231122,121600,45483793,794,794,794,794,0
20231122,121500,45483793,794,794,794,794,0
20231122,121400,45483793,794,794,794,794,0
20231122,121300,45483793,794,794,794,794,0
20231122,121200,45483793,794,794,794,794,2000
20231122,121100,43895793,794,794,794,794,0
20231122,121000,43895793,794,794,794,794,0
20231122,120900,43895793,794,794,794,794,0
20231122,120800,43895793,794,794,794,794,2
20231122,120700,43894205,794,794,794,794,0
20231122,120600,43894205,794,794,794,794,0
20231122,120500,43894205,794,789,794,788,13364
20231122,120400,33306925,792,792,792,792,1
20231122,120300,33306133,790,790,790,790,2000
20231122,120200,31726133,792,792,792,792,0
20231122,120100,31726133,792,792,792,792,0
20231122,120000,31726133,792,792,792,792,0
20231122,115900,31726133,792,792,792,792,1
20231122,115800,31725341,789,789,789,789,0
20231122,115700,31725341,789,789,789,789,500
20231122,115600,31330841,792,792,792,792,0
20231122,115500,31330841,792,792,792,792,0
20231122,115400,31330841,792,792,792,792,0
20231122,115300,31330841,792,792,792,792,0
20231122,115200,31330841,792,792,792,792,0
20231122,115100,31330841,792,789,792,789,501
20231122,115000,30935549,793,790,793,789,1001
20231122,114900,30145751,793,790,793,790,3
20231122,114800,30143378,793,790,793,790,6
20231122,114700,30138635,793,793,793,793,0
20231122,114600,30138635,793,790,793,789,1001
20231122,114500,29348820,790,790,790,790,0
20231122,114400,29348820,790,790,790,790,0
20231122,114300,29348820,790,790,790,790,1000
20231122,114200,28558820,793,793,793,793,0
20231122,114100,28558820,793,793,793,793,1
20231122,114000,28558027,793,793,793,793,0
20231122,113900,28558027,793,793,793,793,0
20231122,113800,28558027,793,793,793,793,0
20231122,113700,28558027,793,793,793,793,0
20231122,113600,28558027,793,793,793,793,0
20231122,113500,28558027,793,793,793,793,0
20231122,113400,28558027,793,793,793,793,0
20231122,113300,28558027,793,793,793,793,0
20231122,113200,28558027,793,793,793,793,0
20231122,113100,28558027,793,793,793,793,0
20231122,113000,28558027,793,793,793,793,0
20231122,112900,28558027,793,793,793,793,0
20231122,112800,28558027,793,793,793,793,0
20231122,112700,28558027,793,793,793,793,0
20231122,112600,28558027,793,793,793,793,0
20231122,112500,28558027,793,793,793,793,0
20231122,112400,28558027,793,793,793,793,0
20231122,112300,28558027,793,793,793,793,1
20231122,112200,28557234,790,790,790,790,0
20231122,112100,28557234,790,790,790,790,0
20231122,112000,28557234,790,790,790,790,1000
20231122,111900,27767234,793,793,793,793,0
20231122,111800,27767234,793,793,793,793,1
20231122,111700,27766441,791,791,791,791,0
20231122,111600,27766441,791,791,791,791,0
20231122,111500,27766441,791,791,791,791,0
20231122,111400,27766441,791,791,791,791,948
20231122,111300,27016573,791,791,791,791,50
20231122,111200,26977023,791,791,791,791,1
20231122,111100,26976232,789,789,789,789,0
20231122,111000,26976232,789,789,789,789,0
20231122,110900,26976232,789,789,789,789,0
20231122,110800,26976232,789,789,789,789,1
20231122,110700,26975443,789,789,789,789,0
20231122,110600,26975443,789,789,789,789,999
20231122,110500,26187232,791,791,791,791,0
20231122,110400,26187232,791,789,791,789,2
20231122,110300,26185652,789,789,789,789,0
20231122,110200,26185652,789,789,789,789,2800
20231122,110100,23976452,790,790,790,790,4000
20231122,110000,20816452,793,793,793,793,0
20231122,105900,20816452,793,793,793,793,0
20231122,105800,20816452,793,793,793,793,0
20231122,105700,20816452,793,793,793,793,0
20231122,105600,20816452,793,793,793,793,0
20231122,105500,20816452,793,793,793,793,0
20231122,105400,20816452,793,793,793,793,0
20231122,105300,20816452,793,793,793,793,0
20231122,105200,20816452,793,793,793,793,0
20231122,105100,20816452,793,793,793,793,1
20231122,105000,20815659,791,791,791,791,3127
20231122,104900,18342202,793,793,793,793,0
20231122,104800,18342202,793,793,793,793,0
20231122,104700,18342202,793,793,793,793,0
20231122,104600,18342202,793,793,793,793,0
20231122,104500,18342202,793,793,793,793,0
20231122,104400,18342202,793,793,793,793,0
20231122,104300,18342202,793,793,793,793,0
20231122,104200,18342202,793,793,793,793,0
20231122,104100,18342202,793,793,793,793,0
20231122,104000,18342202,793,793,793,793,0
20231122,103900,18342202,793,792,793,792,24
20231122,103800,18323193,789,789,789,789,0
20231122,103700,18323193,789,789,789,789,0
20231122,103600,18323193,789,789,789,789,0
20231122,103500,18323193,789,789,789,789,0
20231122,103400,18323193,789,789,789,789,700
20231122,103300,17770893,790,790,790,790,2500
20231122,103200,15795893,790,790,790,790,1
20231122,103100,15795103,790,790,790,790,4
20231122,103000,15791943,790,790,790,790,0
20231122,102900,15791943,790,790,790,790,0
20231122,102800,15791943,790,790,790,790,0
20231122,102700,15791943,790,790,790,790,0
20231122,102600,15791943,790,790,790,790,0
20231122,102500,15791943,790,790,790,790,0
20231122,102400,15791943,790,790,790,790,1000
20231122,102300,15001943,792,792,792,792,0
20231122,102200,15001943,792,792,792,792,1000
20231122,102100,14209943,792,791,792,790,2001
20231122,102000,12628151,792,791,792,791,1001
20231122,101900,11836359,791,791,791,791,0
20231122,101800,11836359,791,791,791,791,1
20231122,101700,11835568,790,790,790,790,300
20231122,101600,11598568,790,790,790,790,0
20231122,101500,11598568,790,790,790,790,0
20231122,101400,11598568,790,784,790,784,77
20231122,101300,11538194,784,784,784,784,0
20231122,101200,11538194,784,784,784,784,0
20231122,101100,11538194,784,784,784,784,0
20231122,101000,11538194,784,784,784,784,0
20231122,100900,11538194,784,784,784,784,0
20231122,100800,11538194,784,784,784,784,1
20231122,100700,11537410,779,779,779,779,0
20231122,100600,11537410,779,779,779,779,0
20231122,100500,11537410,779,779,779,779,0
20231122,100400,11537410,779,779,779,779,0
20231122,100300,11537410,779,784,784,779,300
20231122,100200,11303705,784,784,784,784,1
20231122,100100,11302921,784,784,784,784,0
20231122,100000,11302921,784,784,784,784,65
20231122,095900,11251961,784,784,784,784,0
20231122,095800,11251961,784,784,784,784,0
20231122,095700,11251961,784,784,784,784,30
20231122,095600,11228441,784,784,784,784,77
20231122,095500,11168073,784,780,784,780,426
20231122,095400,10835789,780,780,780,780,0
20231122,095300,10835789,780,780,780,780,0
20231122,095200,10835789,780,781,781,780,283
20231122,095100,10615009,790,790,790,790,0
20231122,095000,10615009,790,790,790,790,0
20231122,094900,10615009,790,790,790,790,0
20231122,094800,10615009,790,783,790,780,1186
20231122,094700,9688773,783,783,783,783,521
20231122,094600,9280830,783,788,788,783,3045
20231122,094500,6896487,788,788,788,788,1
20231122,094400,6895699,784,784,784,784,1053
20231122,094300,6070147,791,791,791,791,0
20231122,094200,6070147,791,791,791,791,0
20231122,094100,6070147,791,791,791,791,0
20231122,094000,6070147,791,791,791,791,0
20231122,093900,6070147,791,791,791,791,0
20231122,093800,6070147,791,791,791,791,0
20231122,093700,6070147,791,791,791,791,1
20231122,093600,6069356,791,791,791,791,0
20231122,093500,6069356,791,790,791,790,27
20231122,093400,6048007,791,791,791,791,0
20231122,093300,6048007,791,784,791,784,3
20231122,093200,6045648,784,792,792,784,101
20231122,093100,5966456,792,792,792,792,5
20231122,093000,5962496,792,792,792,792,0
20231122,092900,5962496,792,792,792,792,0
20231122,092800,5962496,792,792,792,792,1
20231122,092700,5961704,791,791,792,791,8
20231122,092600,5955375,792,792,792,792,0
20231122,092500,5955375,792,792,792,792,1
20231122,092400,5954583,791,790,791,790,150
20231122,092300,5836042,792,792,792,792,0
20231122,092200,5836042,792,792,792,792,1
20231122,092100,5835250,783,785,785,783,1000
20231122,092000,5051634,792,787,792,786,2001
20231122,091900,3478804,787,791,791,786,2000
20231122,091800,1903420,793,793,793,793,0
20231122,091700,1903420,793,793,793,793,0
20231122,091600,1903420,793,793,793,793,500
20231122,091500,1506920,796,796,796,796,0
20231122,091400,1506920,796,796,796,796,0
20231122,091300,1506920,796,796,796,796,0
20231122,091200,1506920,796,796,796,796,1
20231122,091100,1506124,791,792,792,791,463
20231122,091000,1139444,799,799,799,799,0
20231122,090900,1139444,799,799,799,799,0
20231122,090800,1139444,799,799,799,799,0
20231122,090700,1139444,799,798,799,798,4
20231122,090600,1136249,799,792,799,792,33
20231122,090500,1110106,792,792,792,792,0
20231122,090400,1110106,792,792,792,792,0
20231122,090300,1110106,792,792,792,792,0
20231122,090200,1110106,792,792,792,792,0
20231122,090100,1110106,792,792,792,792,0
20231122,090000,1110106,792,793,793,792,1400