stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,201700,52493607,893,893,893,893,6338
20231120,201600,52493607,893,893,893,893,0
20231120,201500,52493607,893,893,893,893,0
20231120,201400,52493607,893,893,893,893,0
20231120,201300,52493607,893,893,893,893,0
20231120,201200,52493607,893,893,893,893,0
20231120,201100,52493607,893,893,893,893,0
20231120,201000,52493607,893,893,893,893,0
20231120,200900,52493607,893,893,893,893,0
20231120,200800,52493607,893,893,893,893,0
20231120,200700,52493607,893,893,893,893,0
20231120,200600,52493607,893,893,893,893,0
20231120,200500,52493607,893,893,893,893,0
20231120,200400,52493607,893,893,893,893,0
20231120,200300,52493607,893,893,893,893,0
20231120,200200,52493607,893,893,893,893,0
20231120,200100,52493607,893,893,893,893,0
20231120,200000,52493607,893,893,893,893,0
20231120,195900,52493607,893,893,893,893,0
20231120,195800,52493607,893,893,893,893,0
20231120,195700,52493607,893,893,893,893,0
20231120,195600,52493607,893,893,893,893,0
20231120,195500,52493607,893,893,893,893,0
20231120,195400,52493607,893,893,893,893,0
20231120,195300,52493607,893,893,893,893,0
20231120,195200,52493607,893,893,893,893,0
20231120,195100,52493607,893,893,893,893,0
20231120,195000,52493607,893,893,893,893,0
20231120,194900,52493607,893,893,893,893,0
20231120,194800,52493607,893,893,893,893,0
20231120,194700,52493607,893,893,893,893,6338
20231120,194600,52493607,893,893,893,893,0
20231120,194500,52493607,893,893,893,893,0
20231120,194400,52493607,893,893,893,893,0
20231120,194300,52493607,893,893,893,893,0
20231120,194200,52493607,893,893,893,893,0
20231120,194100,52493607,893,893,893,893,0
20231120,194000,52493607,893,893,893,893,0
20231120,193900,52493607,893,893,893,893,0
20231120,193800,52493607,893,893,893,893,0
20231120,193700,52493607,893,893,893,893,0
20231120,193600,52493607,893,893,893,893,0
20231120,193500,52493607,893,893,893,893,0
20231120,193400,52493607,893,893,893,893,0
20231120,193300,52493607,893,893,893,893,0
20231120,193200,52493607,893,893,893,893,0
20231120,193100,52493607,893,893,893,893,0
20231120,193000,52493607,893,893,893,893,0
20231120,192900,52493607,893,893,893,893,0
20231120,192800,52493607,893,893,893,893,0
20231120,192700,52493607,893,893,893,893,0
20231120,192600,52493607,893,893,893,893,0
20231120,192500,52493607,893,893,893,893,0
20231120,192400,52493607,893,893,893,893,0
20231120,192300,52493607,893,893,893,893,0
20231120,192200,52493607,893,893,893,893,0
20231120,192100,52493607,893,893,893,893,0
20231120,192000,52493607,893,893,893,893,0
20231120,191900,52493607,893,893,893,893,0
20231120,191800,52493607,893,893,893,893,0
20231120,191700,52493607,893,893,893,893,6338
20231120,191600,52493607,893,893,893,893,0
20231120,191500,52493607,893,893,893,893,0
20231120,191400,52493607,893,893,893,893,0
20231120,191300,52493607,893,893,893,893,0
20231120,191200,52493607,893,893,893,893,0
20231120,191100,52493607,893,893,893,893,0
20231120,191000,52493607,893,893,893,893,0
20231120,190900,52493607,893,893,893,893,0
20231120,190800,52493607,893,893,893,893,0
20231120,190700,52493607,893,893,893,893,0
20231120,190600,52493607,893,893,893,893,0
20231120,190500,52493607,893,893,893,893,0
20231120,190400,52493607,893,893,893,893,0
20231120,190300,52493607,893,893,893,893,0
20231120,190200,52493607,893,893,893,893,0
20231120,190100,52493607,893,893,893,893,0
20231120,190000,52493607,893,893,893,893,0
20231120,185900,52493607,893,893,893,893,0
20231120,185800,52493607,893,893,893,893,0
20231120,185700,52493607,893,893,893,893,0
20231120,185600,52493607,893,893,893,893,0
20231120,185500,52493607,893,893,893,893,0
20231120,185400,52493607,893,893,893,893,0
20231120,185300,52493607,893,893,893,893,0
20231120,185200,52493607,893,893,893,893,0
20231120,185100,52493607,893,893,893,893,0
20231120,185000,52493607,893,893,893,893,0
20231120,184900,52493607,893,893,893,893,0
20231120,184800,52493607,893,893,893,893,0
20231120,184700,52493607,893,893,893,893,6338
20231120,184600,52493607,893,893,893,893,0
20231120,184500,52493607,893,893,893,893,0
20231120,184400,52493607,893,893,893,893,0
20231120,184300,52493607,893,893,893,893,0
20231120,184200,52493607,893,893,893,893,0
20231120,184100,52493607,893,893,893,893,0
20231120,184000,52493607,893,893,893,893,0
20231120,183900,52493607,893,893,893,893,0
20231120,183800,52493607,893,893,893,893,0
20231120,183700,52493607,893,893,893,893,0
20231120,183600,52493607,893,893,893,893,0
20231120,183500,52493607,893,893,893,893,0
20231120,183400,52493607,893,893,893,893,0
20231120,183300,52493607,893,893,893,893,0
20231120,183200,52493607,893,893,893,893,0
20231120,183100,52493607,893,893,893,893,0
20231120,183000,52493607,893,893,893,893,0
20231120,182900,52493607,893,893,893,893,0
20231120,182800,52493607,893,893,893,893,0
20231120,182700,52493607,893,893,893,893,0
20231120,182600,52493607,893,893,893,893,0
20231120,182500,52493607,893,893,893,893,0
20231120,182400,52493607,893,893,893,893,0
20231120,182300,52493607,893,893,893,893,0
20231120,182200,52493607,893,893,893,893,0
20231120,182100,52493607,893,893,893,893,0
20231120,182000,52493607,893,893,893,893,0
20231120,181900,52493607,893,893,893,893,0
20231120,181800,52493607,893,893,893,893,0
20231120,181700,52493607,893,893,893,893,6338
20231120,181600,52493607,893,893,893,893,0
20231120,181500,52493607,893,893,893,893,0
20231120,181400,52493607,893,893,893,893,0
20231120,181300,52493607,893,893,893,893,0
20231120,181200,52493607,893,893,893,893,0
20231120,181100,52493607,893,893,893,893,0
20231120,181000,52493607,893,893,893,893,0
20231120,180900,52493607,893,893,893,893,0
20231120,180800,52493607,893,893,893,893,0
20231120,180700,52493607,893,893,893,893,0
20231120,180600,52493607,893,893,893,893,0
20231120,180500,52493607,893,893,893,893,0
20231120,180400,52493607,893,893,893,893,0
20231120,180300,52493607,893,893,893,893,0
20231120,180200,52493607,893,893,893,893,0
20231120,180100,52493607,893,893,893,893,0
20231120,180000,52493607,893,893,893,893,0
20231120,175900,52493607,893,893,893,893,0
20231120,175800,52493607,893,893,893,893,0
20231120,175700,52493607,893,893,893,893,0
20231120,175600,52493607,893,893,893,893,0
20231120,175500,52493607,893,893,893,893,0
20231120,175400,52493607,893,893,893,893,0
20231120,175300,52493607,893,893,893,893,0
20231120,175200,52493607,893,893,893,893,0
20231120,175100,52493607,893,893,893,893,0
20231120,175000,52493607,893,893,893,893,0
20231120,174900,52493607,893,893,893,893,0
20231120,174800,52493607,893,893,893,893,0
20231120,174700,52493607,893,893,893,893,6338
20231120,174600,52493607,893,893,893,893,0
20231120,174500,52493607,893,893,893,893,0
20231120,174400,52493607,893,893,893,893,0
20231120,174300,52493607,893,893,893,893,0
20231120,174200,52493607,893,893,893,893,0
20231120,174100,52493607,893,893,893,893,0
20231120,174000,52493607,893,893,893,893,0
20231120,173900,52493607,893,893,893,893,0
20231120,173800,52493607,893,893,893,893,0
20231120,173700,52493607,893,893,893,893,0
20231120,173600,52493607,893,893,893,893,0
20231120,173500,52493607,893,893,893,893,0
20231120,173400,52493607,893,893,893,893,0
20231120,173300,52493607,893,893,893,893,0
20231120,173200,52493607,893,893,893,893,0
20231120,173100,52493607,893,893,893,893,0
20231120,173000,52493607,893,893,893,893,0
20231120,172900,52493607,893,893,893,893,0
20231120,172800,52493607,893,893,893,893,0
20231120,172700,52493607,893,893,893,893,0
20231120,172600,52493607,893,893,893,893,0
20231120,172500,52493607,893,893,893,893,0
20231120,172400,52493607,893,893,893,893,0
20231120,172300,52493607,893,893,893,893,0
20231120,172200,52493607,893,893,893,893,0
20231120,172100,52493607,893,893,893,893,0
20231120,172000,52493607,893,893,893,893,0
20231120,171900,52493607,893,893,893,893,0
20231120,171800,52493607,893,893,893,893,0
20231120,171700,52493607,893,893,893,893,6338
20231120,171600,52493607,893,893,893,893,0
20231120,171500,52493607,893,893,893,893,0
20231120,171400,52493607,893,893,893,893,0
20231120,171300,52493607,893,893,893,893,0
20231120,171200,52493607,893,893,893,893,0
20231120,171100,52493607,893,893,893,893,0
20231120,171000,52493607,893,893,893,893,0
20231120,170900,52493607,893,893,893,893,0
20231120,170800,52493607,893,893,893,893,0
20231120,170700,52493607,893,893,893,893,0
20231120,170600,52493607,893,893,893,893,0
20231120,170500,52493607,893,893,893,893,0
20231120,170400,52493607,893,893,893,893,0
20231120,170300,52493607,893,893,893,893,0
20231120,170200,52493607,893,893,893,893,0
20231120,170100,52493607,893,893,893,893,0
20231120,170000,52493607,893,893,893,893,0
20231120,165900,52493607,893,893,893,893,0
20231120,165800,52493607,893,893,893,893,0
20231120,165700,52493607,893,893,893,893,0
20231120,165600,52493607,893,893,893,893,0
20231120,165500,52493607,893,893,893,893,0
20231120,165400,52493607,893,893,893,893,0
20231120,165300,52493607,893,893,893,893,0
20231120,165200,52493607,893,893,893,893,0
20231120,165100,52493607,893,893,893,893,0
20231120,165000,52493607,893,893,893,893,0
20231120,164900,52493607,893,893,893,893,0
20231120,164800,52493607,893,893,893,893,0
20231120,164700,52493607,893,893,893,893,6338
20231120,164600,52493607,893,893,893,893,0
20231120,164500,52493607,893,893,893,893,0
20231120,164400,52493607,893,893,893,893,0
20231120,164300,52493607,893,893,893,893,0
20231120,164200,52493607,893,893,893,893,0
20231120,164100,52493607,893,893,893,893,0
20231120,164000,52493607,893,893,893,893,0
20231120,163900,52493607,893,893,893,893,0
20231120,163800,52493607,893,893,893,893,0
20231120,163700,52493607,893,893,893,893,0
20231120,163600,52493607,893,893,893,893,0
20231120,163500,52493607,893,893,893,893,0
20231120,163400,52493607,893,893,893,893,0
20231120,163300,52493607,893,893,893,893,0
20231120,163200,52493607,893,893,893,893,0
20231120,163100,52493607,893,893,893,893,0
20231120,163000,52493607,893,893,893,893,0
20231120,162900,52493607,893,893,893,893,0
20231120,162800,52493607,893,893,893,893,0
20231120,162700,52493607,893,893,893,893,0
20231120,162600,52493607,893,893,893,893,0
20231120,162500,52493607,893,893,893,893,0
20231120,162400,52493607,893,893,893,893,0
20231120,162300,52493607,893,893,893,893,0
20231120,162200,52493607,893,893,893,893,0
20231120,162100,52493607,893,893,893,893,0
20231120,162000,52493607,893,893,893,893,0
20231120,161900,52493607,893,893,893,893,0
20231120,161800,52493607,893,893,893,893,0
20231120,161700,52493607,893,893,893,893,6338
20231120,161600,52493607,893,893,893,893,0
20231120,161500,52493607,893,893,893,893,0
20231120,161400,52493607,893,893,893,893,0
20231120,161300,52493607,893,893,893,893,0
20231120,161200,52493607,893,893,893,893,0
20231120,161100,52493607,893,893,893,893,0
20231120,161000,52493607,893,893,893,893,0
20231120,160900,52493607,893,893,893,893,0
20231120,160800,52493607,893,893,893,893,0
20231120,160700,52493607,893,893,893,893,0
20231120,160600,52493607,893,893,893,893,0
20231120,160500,52493607,893,893,893,893,0
20231120,160400,52493607,893,893,893,893,0
20231120,160300,52493607,893,893,893,893,0
20231120,160200,52493607,893,893,893,893,0
20231120,160100,52493607,893,893,893,893,0
20231120,160000,52493607,893,893,893,893,0
20231120,155900,52493607,893,893,893,893,0
20231120,155800,52493607,893,893,893,893,0
20231120,155700,52493607,893,893,893,893,0
20231120,155600,52493607,893,893,893,893,0
20231120,155500,52493607,893,893,893,893,0
20231120,155400,52493607,893,893,893,893,0
20231120,155300,52493607,893,893,893,893,0
20231120,155200,52493607,893,893,893,893,0
20231120,155100,52493607,893,893,893,893,0
20231120,155000,52493607,893,893,893,893,0
20231120,154900,52493607,893,893,893,893,0
20231120,154800,52493607,893,893,893,893,0
20231120,154700,52493607,893,893,893,893,6338
20231120,154600,52493607,893,893,893,893,0
20231120,154500,52493607,893,893,893,893,0
20231120,154400,52493607,893,893,893,893,0
20231120,154300,52493607,893,893,893,893,0
20231120,154200,52493607,893,893,893,893,0
20231120,154100,52493607,893,893,893,893,0
20231120,154000,52493607,893,893,893,893,0
20231120,153900,52493607,893,893,893,893,0
20231120,153800,52493607,893,893,893,893,0
20231120,153700,52493607,893,893,893,893,0
20231120,153600,52493607,893,893,893,893,0
20231120,153500,52493607,893,893,893,893,0
20231120,153400,52493607,893,893,893,893,0
20231120,153300,52493607,893,893,893,893,0
20231120,153200,52493607,893,893,893,893,0
20231120,153100,52493607,893,893,893,893,0
20231120,153000,52493607,893,893,893,893,6338
20231120,152900,46833773,898,898,898,898,0
20231120,152800,46833773,898,898,898,898,0
20231120,152700,46833773,898,898,898,898,0
20231120,152600,46833773,898,898,898,898,0
20231120,152500,46833773,898,898,898,898,0
20231120,152400,46833773,898,898,898,898,0
20231120,152300,46833773,898,898,898,898,0
20231120,152200,46833773,898,898,898,898,0
20231120,152100,46833773,898,898,898,898,0
20231120,152000,46833773,898,898,898,898,0
20231120,151900,46833773,898,898,898,898,1
20231120,151800,46832875,898,898,898,898,0
20231120,151700,46832875,898,898,898,898,0
20231120,151600,46832875,898,898,898,898,14
20231120,151500,46820303,898,898,898,898,43
20231120,151400,46781689,898,898,898,898,1
20231120,151300,46780791,897,897,897,897,437
20231120,151200,46388802,898,898,898,898,0
20231120,151100,46388802,898,898,898,898,2
20231120,151000,46387006,898,898,898,898,0
20231120,150900,46387006,898,898,898,898,0
20231120,150800,46387006,898,898,898,898,13
20231120,150700,46375332,898,898,898,898,36
20231120,150600,46343004,898,898,898,898,0
20231120,150500,46343004,898,898,898,898,631
20231120,150400,45776366,898,898,898,898,0
20231120,150300,45776366,898,898,898,898,0
20231120,150200,45776366,898,898,898,898,1
20231120,150100,45775468,898,898,898,898,0
20231120,150000,45775468,898,898,898,898,0
20231120,145900,45775468,898,898,898,898,0
20231120,145800,45775468,898,898,898,898,0
20231120,145700,45775468,898,898,898,898,0
20231120,145600,45775468,898,898,898,898,0
20231120,145500,45775468,898,899,899,898,500
20231120,145400,45326458,898,898,898,898,0
20231120,145300,45326458,898,898,898,898,0
20231120,145200,45326458,898,898,898,898,0
20231120,145100,45326458,898,898,898,898,0
20231120,145000,45326458,898,897,898,897,151
20231120,144900,45191010,897,897,897,897,0
20231120,144800,45191010,897,897,897,897,0
20231120,144700,45191010,897,897,897,897,0
20231120,144600,45191010,897,897,897,897,0
20231120,144500,45191010,897,897,897,897,0
20231120,144400,45191010,897,900,900,897,505
20231120,144300,44737122,900,900,900,900,405
20231120,144200,44372622,900,900,900,900,0
20231120,144100,44372622,900,900,900,900,0
20231120,144000,44372622,900,900,900,900,5
20231120,143900,44368122,900,900,900,900,5
20231120,143800,44363622,900,900,900,900,5
20231120,143700,44359122,900,900,900,900,762
20231120,143600,43673322,899,899,899,899,0
20231120,143500,43673322,899,899,899,899,5
20231120,143400,43668827,899,899,899,899,0
20231120,143300,43668827,899,899,899,899,0
20231120,143200,43668827,899,899,899,899,5
20231120,143100,43664332,899,899,899,899,0
20231120,143000,43664332,899,899,899,899,0
20231120,142900,43664332,899,899,899,899,5
20231120,142800,43659837,899,899,899,899,0
20231120,142700,43659837,899,899,899,899,0
20231120,142600,43659837,899,899,899,899,5
20231120,142500,43655342,900,899,900,899,35
20231120,142400,43623847,900,900,900,900,0
20231120,142300,43623847,900,900,900,900,200
20231120,142200,43443847,900,900,900,900,0
20231120,142100,43443847,900,900,900,900,11
20231120,142000,43433947,898,898,898,898,0
20231120,141900,43433947,898,898,898,898,0
20231120,141800,43433947,898,898,898,898,0
20231120,141700,43433947,898,898,898,898,5
20231120,141600,43429457,897,897,897,897,0
20231120,141500,43429457,897,897,897,897,0
20231120,141400,43429457,897,897,897,897,0
20231120,141300,43429457,897,897,897,897,0
20231120,141200,43429457,897,897,897,897,0
20231120,141100,43429457,897,897,897,897,0
20231120,141000,43429457,897,900,900,897,11
20231120,140900,43419587,900,900,900,900,0
20231120,140800,43419587,900,900,900,900,0
20231120,140700,43419587,900,900,900,900,0
20231120,140600,43419587,900,900,900,900,0
20231120,140500,43419587,900,900,900,900,1
20231120,140400,43418687,901,901,901,901,441
20231120,140300,43021346,901,901,901,901,0
20231120,140200,43021346,901,901,901,901,0
20231120,140100,43021346,901,901,901,901,0
20231120,140000,43021346,901,901,901,901,0
20231120,135900,43021346,901,901,901,901,0
20231120,135800,43021346,901,901,901,901,0
20231120,135700,43021346,901,901,901,901,0
20231120,135600,43021346,901,901,901,901,3
20231120,135500,43018643,897,897,897,897,0
20231120,135400,43018643,897,897,897,897,0
20231120,135300,43018643,897,897,897,897,0
20231120,135200,43018643,897,897,897,897,0
20231120,135100,43018643,897,897,897,897,0
20231120,135000,43018643,897,897,897,897,0
20231120,134900,43018643,897,897,897,897,0
20231120,134800,43018643,897,897,897,897,0
20231120,134700,43018643,897,897,897,897,0
20231120,134600,43018643,897,897,897,897,1236
20231120,134500,41909951,901,901,901,901,0
20231120,134400,41909951,901,901,901,901,0
20231120,134300,41909951,901,901,901,901,0
20231120,134200,41909951,901,898,901,898,1015
20231120,134100,40998436,897,897,897,897,0
20231120,134000,40998436,897,897,897,897,0
20231120,133900,40998436,897,897,897,897,0
20231120,133800,40998436,897,897,897,897,0
20231120,133700,40998436,897,897,897,897,0
20231120,133600,40998436,897,897,897,897,0
20231120,133500,40998436,897,897,897,897,0
20231120,133400,40998436,897,897,897,897,1
20231120,133300,40997539,897,897,897,897,0
20231120,133200,40997539,897,897,897,897,0
20231120,133100,40997539,897,897,897,897,0
20231120,133000,40997539,897,897,897,897,0
20231120,132900,40997539,897,898,898,897,43
20231120,132800,40958959,901,901,901,901,20
20231120,132700,40940939,901,901,901,901,0
20231120,132600,40940939,901,901,901,901,0
20231120,132500,40940939,901,901,901,901,0
20231120,132400,40940939,901,901,901,901,370
20231120,132300,40607569,901,901,901,901,0
20231120,132200,40607569,901,901,901,901,0
20231120,132100,40607569,901,901,901,901,0
20231120,132000,40607569,901,901,901,901,0
20231120,131900,40607569,901,901,901,901,0
20231120,131800,40607569,901,901,901,901,0
20231120,131700,40607569,901,901,901,901,0
20231120,131600,40607569,901,901,901,901,0
20231120,131500,40607569,901,901,901,901,0
20231120,131400,40607569,901,901,901,901,5
20231120,131300,40603064,901,901,901,901,1
20231120,131200,40602163,901,901,901,901,0
20231120,131100,40602163,901,901,901,901,0
20231120,131000,40602163,901,901,901,901,0
20231120,130900,40602163,901,901,901,901,1
20231120,130800,40601262,901,901,901,901,0
20231120,130700,40601262,901,901,901,901,0
20231120,130600,40601262,901,901,901,901,0
20231120,130500,40601262,901,901,901,901,0
20231120,130400,40601262,901,901,901,901,100
20231120,130300,40511162,898,898,898,898,0
20231120,130200,40511162,898,898,898,898,0
20231120,130100,40511162,898,898,898,898,0
20231120,130000,40511162,898,898,898,898,0
20231120,125900,40511162,898,898,898,898,0
20231120,125800,40511162,898,898,898,898,0
20231120,125700,40511162,898,898,898,898,0
20231120,125600,40511162,898,898,898,898,0
20231120,125500,40511162,898,898,898,898,0
20231120,125400,40511162,898,898,898,898,1
20231120,125300,40510264,901,901,901,901,0
20231120,125200,40510264,901,901,901,901,0
20231120,125100,40510264,901,901,901,901,0
20231120,125000,40510264,901,901,901,901,0
20231120,124900,40510264,901,901,901,901,0
20231120,124800,40510264,901,901,901,901,0
20231120,124700,40510264,901,901,901,901,5
20231120,124600,40505759,901,901,901,901,1
20231120,124500,40504858,902,902,902,902,0
20231120,124400,40504858,902,902,902,902,0
20231120,124300,40504858,902,902,902,902,0
20231120,124200,40504858,902,902,902,902,0
20231120,124100,40504858,902,902,902,902,0
20231120,124000,40504858,902,902,902,902,1
20231120,123900,40503956,903,903,903,903,0
20231120,123800,40503956,903,903,903,903,0
20231120,123700,40503956,903,903,903,903,0
20231120,123600,40503956,903,903,903,903,0
20231120,123500,40503956,903,903,903,903,0
20231120,123400,40503956,903,903,903,903,0
20231120,123300,40503956,903,903,903,903,0
20231120,123200,40503956,903,903,903,903,0
20231120,123100,40503956,903,903,903,903,0
20231120,123000,40503956,903,903,903,903,0
20231120,122900,40503956,903,903,903,903,0
20231120,122800,40503956,903,903,903,903,0
20231120,122700,40503956,903,902,903,902,120
20231120,122600,40395597,903,903,903,903,0
20231120,122500,40395597,903,903,903,903,0
20231120,122400,40395597,903,903,903,903,0
20231120,122300,40395597,903,903,903,903,0
20231120,122200,40395597,903,903,903,903,0
20231120,122100,40395597,903,903,903,903,0
20231120,122000,40395597,903,903,903,903,0
20231120,121900,40395597,903,903,903,903,0
20231120,121800,40395597,903,900,903,900,1100
20231120,121700,39403845,900,900,900,900,2
20231120,121600,39402045,900,900,900,900,0
20231120,121500,39402045,900,900,900,900,0
20231120,121400,39402045,900,900,900,900,0
20231120,121300,39402045,900,900,900,900,2
20231120,121200,39400245,900,900,900,900,0
20231120,121100,39400245,900,900,900,900,0
20231120,121000,39400245,900,900,900,900,0
20231120,120900,39400245,900,900,900,900,0
20231120,120800,39400245,900,900,900,900,0
20231120,120700,39400245,900,900,900,900,0
20231120,120600,39400245,900,900,900,900,0
20231120,120500,39400245,900,900,900,900,3
20231120,120400,39397545,900,900,900,900,97
20231120,120300,39310245,900,900,900,900,0
20231120,120200,39310245,900,900,900,900,1
20231120,120100,39309345,894,894,894,894,0
20231120,120000,39309345,894,894,894,894,0
20231120,115900,39309345,894,896,896,894,877
20231120,115800,38524720,901,901,901,901,0
20231120,115700,38524720,901,901,901,901,0
20231120,115600,38524720,901,901,901,901,1
20231120,115500,38523819,901,901,901,901,0
20231120,115400,38523819,901,901,901,901,5
20231120,115300,38519314,901,901,901,901,0
20231120,115200,38519314,901,901,901,901,0
20231120,115100,38519314,901,901,901,901,0
20231120,115000,38519314,901,901,901,901,0
20231120,114900,38519314,901,901,901,901,0
20231120,114800,38519314,901,901,901,901,0
20231120,114700,38519314,901,901,901,901,0
20231120,114600,38519314,901,901,901,901,0
20231120,114500,38519314,901,901,901,901,0
20231120,114400,38519314,901,901,901,901,0
20231120,114300,38519314,901,901,901,901,0
20231120,114200,38519314,901,901,901,901,0
20231120,114100,38519314,901,901,901,901,0
20231120,114000,38519314,901,901,901,901,0
20231120,113900,38519314,901,901,901,901,0
20231120,113800,38519314,901,901,901,901,0
20231120,113700,38519314,901,901,901,901,800
20231120,113600,37798514,901,901,901,901,0
20231120,113500,37798514,901,901,901,901,0
20231120,113400,37798514,901,901,901,901,0
20231120,113300,37798514,901,900,901,900,5
20231120,113200,37794013,901,901,901,901,0
20231120,113100,37794013,901,901,901,901,0
20231120,113000,37794013,901,901,901,901,0
20231120,112900,37794013,901,901,901,901,0
20231120,112800,37794013,901,901,901,901,0
20231120,112700,37794013,901,901,901,901,0
20231120,112600,37794013,901,901,901,901,0
20231120,112500,37794013,901,901,901,901,0
20231120,112400,37794013,901,901,901,901,1
20231120,112300,37793112,895,895,895,895,0
20231120,112200,37793112,895,895,895,895,0
20231120,112100,37793112,895,895,895,895,0
20231120,112000,37793112,895,895,895,895,0
20231120,111900,37793112,895,895,895,895,0
20231120,111800,37793112,895,895,895,895,0
20231120,111700,37793112,895,895,895,895,0
20231120,111600,37793112,895,895,895,895,0
20231120,111500,37793112,895,895,895,895,50
20231120,111400,37748362,901,901,901,901,0
20231120,111300,37748362,901,901,901,901,0
20231120,111200,37748362,901,901,901,901,0
20231120,111100,37748362,901,901,901,901,0
20231120,111000,37748362,901,901,901,901,0
20231120,110900,37748362,901,901,901,901,0
20231120,110800,37748362,901,901,901,901,250
20231120,110700,37523112,901,901,901,901,100
20231120,110600,37433012,901,901,901,901,65
20231120,110500,37374447,901,901,901,901,0
20231120,110400,37374447,901,901,901,901,1
20231120,110300,37373546,901,901,901,901,0
20231120,110200,37373546,901,901,901,901,0
20231120,110100,37373546,901,901,901,901,400
20231120,110000,37013146,901,901,901,901,65
20231120,105900,36954581,901,901,901,901,0
20231120,105800,36954581,901,901,901,901,0
20231120,105700,36954581,901,901,901,901,4
20231120,105600,36950977,901,901,901,901,0
20231120,105500,36950977,901,901,901,901,1
20231120,105400,36950076,895,896,896,895,500
20231120,105300,36502506,903,903,903,903,0
20231120,105200,36502506,903,903,903,903,0
20231120,105100,36502506,903,903,903,903,0
20231120,105000,36502506,903,903,903,903,0
20231120,104900,36502506,903,903,903,903,0
20231120,104800,36502506,903,903,903,903,0
20231120,104700,36502506,903,903,903,903,0
20231120,104600,36502506,903,903,903,903,0
20231120,104500,36502506,903,903,903,903,0
20231120,104400,36502506,903,903,903,903,0
20231120,104300,36502506,903,903,903,903,0
20231120,104200,36502506,903,903,903,903,0
20231120,104100,36502506,903,901,903,895,128
20231120,104000,36387835,903,903,904,903,96
20231120,103900,36301131,903,903,903,903,31
20231120,103800,36273138,904,904,904,904,0
20231120,103700,36273138,904,904,904,904,0
20231120,103600,36273138,904,904,904,904,0
20231120,103500,36273138,904,904,904,904,0
20231120,103400,36273138,904,904,904,904,0
20231120,103300,36273138,904,904,904,904,0
20231120,103200,36273138,904,904,904,904,80
20231120,103100,36200818,906,906,906,906,300
20231120,103000,35929018,906,906,906,906,0
20231120,102900,35929018,906,906,906,906,6039
20231120,102800,30457684,908,908,908,908,40
20231120,102700,30421364,908,908,908,908,0
20231120,102600,30421364,908,908,908,908,42
20231120,102500,30383228,910,910,910,910,0
20231120,102400,30383228,910,909,910,909,1228
20231120,102300,29266578,909,909,909,909,1100
20231120,102200,28266678,909,909,909,909,50
20231120,102100,28221228,909,909,909,909,52
20231120,102000,28173960,909,909,909,909,5
20231120,101900,28169415,909,909,909,909,3
20231120,101800,28166688,910,910,910,910,0
20231120,101700,28166688,910,910,910,910,0
20231120,101600,28166688,910,910,910,910,212
20231120,101500,27973768,910,908,910,908,350
20231120,101400,27655336,907,907,907,907,55
20231120,101300,27605451,906,906,906,906,119
20231120,101200,27497637,906,906,907,906,11454
20231120,101100,17120033,906,906,906,906,5
20231120,101000,17115503,906,906,906,906,510
20231120,100900,16653443,906,905,906,905,250
20231120,100800,16426944,907,907,907,907,0
20231120,100700,16426944,907,907,907,907,0
20231120,100600,16426944,907,907,907,907,2
20231120,100500,16425130,908,904,908,903,1831
20231120,100400,14766200,903,901,903,901,642
20231120,100300,14187458,901,895,901,895,250
20231120,100200,13963129,895,895,895,895,0
20231120,100100,13963129,895,895,895,895,0
20231120,100000,13963129,895,895,895,895,0
20231120,095900,13963129,895,895,895,895,0
20231120,095800,13963129,895,895,895,895,0
20231120,095700,13963129,895,895,895,895,1382
20231120,095600,12726239,891,891,891,891,0
20231120,095500,12726239,891,891,891,891,0
20231120,095400,12726239,891,891,891,891,0
20231120,095300,12726239,891,891,891,891,0
20231120,095200,12726239,891,891,891,891,0
20231120,095100,12726239,891,891,891,891,0
20231120,095000,12726239,891,891,891,891,0
20231120,094900,12726239,891,891,891,891,0
20231120,094800,12726239,891,891,891,891,0
20231120,094700,12726239,891,891,891,891,0
20231120,094600,12726239,891,891,891,891,1189
20231120,094500,11666840,895,895,895,895,0
20231120,094400,11666840,895,895,895,895,0
20231120,094300,11666840,895,895,895,895,0
20231120,094200,11666840,895,895,895,895,0
20231120,094100,11666840,895,895,895,895,5
20231120,094000,11662365,896,896,896,896,0
20231120,093900,11662365,896,896,896,896,0
20231120,093800,11662365,896,896,896,896,1
20231120,093700,11661469,896,896,896,896,3
20231120,093600,11658781,896,896,896,896,2
20231120,093500,11656989,896,896,896,896,0
20231120,093400,11656989,896,896,896,896,0
20231120,093300,11656989,896,896,896,896,2
20231120,093200,11655197,896,896,896,896,0
20231120,093100,11655197,896,891,896,891,1605
20231120,093000,10225117,891,891,891,891,123
20231120,092900,10115524,892,892,892,892,64
20231120,092800,10058436,891,897,899,891,154
20231120,092700,9921024,891,892,892,891,781
20231120,092600,9225133,893,893,893,893,124
20231120,092500,9114401,893,893,893,893,124
20231120,092400,9003669,894,897,900,892,206
20231120,092300,8819292,897,893,897,892,233
20231120,092200,8611133,891,891,891,891,124
20231120,092100,8500649,891,892,893,891,143
20231120,092000,8373143,892,892,892,891,165
20231120,091900,8226025,891,892,892,891,76
20231120,091800,8158295,891,894,894,891,1136
20231120,091700,7144620,894,894,896,893,177
20231120,091600,6986352,894,894,895,894,156
20231120,091500,6846828,895,896,896,895,59
20231120,091400,6794022,897,897,897,897,97
20231120,091300,6707013,897,897,897,897,126
20231120,091200,6593991,897,897,897,897,126
20231120,091100,6480969,897,898,898,897,126
20231120,091000,6367884,899,900,900,899,22
20231120,090900,6348105,897,897,901,897,225
20231120,090800,6145914,897,897,897,897,126
20231120,090700,6032892,901,894,901,894,127
20231120,090600,5919347,894,894,894,894,126
20231120,090500,5806703,901,894,901,894,146
20231120,090400,5676039,894,894,894,894,126
20231120,090300,5563395,894,894,894,894,126
20231120,090200,5450751,894,894,894,894,126
20231120,090100,5338107,894,894,894,894,63
20231120,090000,5281785,895,900,900,895,5869