stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201800,81972684,870,870,870,870,3976
20231122,201700,81972684,870,870,870,870,0
20231122,201600,81972684,870,870,870,870,0
20231122,201500,81972684,870,870,870,870,0
20231122,201400,81972684,870,870,870,870,0
20231122,201300,81972684,870,870,870,870,0
20231122,201200,81972684,870,870,870,870,0
20231122,201100,81972684,870,870,870,870,0
20231122,201000,81972684,870,870,870,870,0
20231122,200900,81972684,870,870,870,870,0
20231122,200800,81972684,870,870,870,870,0
20231122,200700,81972684,870,870,870,870,0
20231122,200600,81972684,870,870,870,870,0
20231122,200500,81972684,870,870,870,870,0
20231122,200400,81972684,870,870,870,870,0
20231122,200300,81972684,870,870,870,870,0
20231122,200200,81972684,870,870,870,870,0
20231122,200100,81972684,870,870,870,870,0
20231122,200000,81972684,870,870,870,870,0
20231122,195900,81972684,870,870,870,870,0
20231122,195800,81972684,870,870,870,870,0
20231122,195700,81972684,870,870,870,870,0
20231122,195600,81972684,870,870,870,870,0
20231122,195500,81972684,870,870,870,870,0
20231122,195400,81972684,870,870,870,870,0
20231122,195300,81972684,870,870,870,870,0
20231122,195200,81972684,870,870,870,870,0
20231122,195100,81972684,870,870,870,870,0
20231122,195000,81972684,870,870,870,870,0
20231122,194900,81972684,870,870,870,870,0
20231122,194800,81972684,870,870,870,870,3976
20231122,194700,81972684,870,870,870,870,0
20231122,194600,81972684,870,870,870,870,0
20231122,194500,81972684,870,870,870,870,0
20231122,194400,81972684,870,870,870,870,0
20231122,194300,81972684,870,870,870,870,0
20231122,194200,81972684,870,870,870,870,0
20231122,194100,81972684,870,870,870,870,0
20231122,194000,81972684,870,870,870,870,0
20231122,193900,81972684,870,870,870,870,0
20231122,193800,81972684,870,870,870,870,0
20231122,193700,81972684,870,870,870,870,0
20231122,193600,81972684,870,870,870,870,0
20231122,193500,81972684,870,870,870,870,0
20231122,193400,81972684,870,870,870,870,0
20231122,193300,81972684,870,870,870,870,0
20231122,193200,81972684,870,870,870,870,0
20231122,193100,81972684,870,870,870,870,0
20231122,193000,81972684,870,870,870,870,0
20231122,192900,81972684,870,870,870,870,0
20231122,192800,81972684,870,870,870,870,0
20231122,192700,81972684,870,870,870,870,0
20231122,192600,81972684,870,870,870,870,0
20231122,192500,81972684,870,870,870,870,0
20231122,192400,81972684,870,870,870,870,0
20231122,192300,81972684,870,870,870,870,0
20231122,192200,81972684,870,870,870,870,0
20231122,192100,81972684,870,870,870,870,0
20231122,192000,81972684,870,870,870,870,0
20231122,191900,81972684,870,870,870,870,0
20231122,191800,81972684,870,870,870,870,3976
20231122,191700,81972684,870,870,870,870,0
20231122,191600,81972684,870,870,870,870,0
20231122,191500,81972684,870,870,870,870,0
20231122,191400,81972684,870,870,870,870,0
20231122,191300,81972684,870,870,870,870,0
20231122,191200,81972684,870,870,870,870,0
20231122,191100,81972684,870,870,870,870,0
20231122,191000,81972684,870,870,870,870,0
20231122,190900,81972684,870,870,870,870,0
20231122,190800,81972684,870,870,870,870,0
20231122,190700,81972684,870,870,870,870,0
20231122,190600,81972684,870,870,870,870,0
20231122,190500,81972684,870,870,870,870,0
20231122,190400,81972684,870,870,870,870,0
20231122,190300,81972684,870,870,870,870,0
20231122,190200,81972684,870,870,870,870,0
20231122,190100,81972684,870,870,870,870,0
20231122,190000,81972684,870,870,870,870,0
20231122,185900,81972684,870,870,870,870,0
20231122,185800,81972684,870,870,870,870,0
20231122,185700,81972684,870,870,870,870,0
20231122,185600,81972684,870,870,870,870,0
20231122,185500,81972684,870,870,870,870,0
20231122,185400,81972684,870,870,870,870,0
20231122,185300,81972684,870,870,870,870,0
20231122,185200,81972684,870,870,870,870,0
20231122,185100,81972684,870,870,870,870,0
20231122,185000,81972684,870,870,870,870,0
20231122,184900,81972684,870,870,870,870,0
20231122,184800,81972684,870,870,870,870,3976
20231122,184700,81972684,870,870,870,870,0
20231122,184600,81972684,870,870,870,870,0
20231122,184500,81972684,870,870,870,870,0
20231122,184400,81972684,870,870,870,870,0
20231122,184300,81972684,870,870,870,870,0
20231122,184200,81972684,870,870,870,870,0
20231122,184100,81972684,870,870,870,870,0
20231122,184000,81972684,870,870,870,870,0
20231122,183900,81972684,870,870,870,870,0
20231122,183800,81972684,870,870,870,870,0
20231122,183700,81972684,870,870,870,870,0
20231122,183600,81972684,870,870,870,870,0
20231122,183500,81972684,870,870,870,870,0
20231122,183400,81972684,870,870,870,870,0
20231122,183300,81972684,870,870,870,870,0
20231122,183200,81972684,870,870,870,870,0
20231122,183100,81972684,870,870,870,870,0
20231122,183000,81972684,870,870,870,870,0
20231122,182900,81972684,870,870,870,870,0
20231122,182800,81972684,870,870,870,870,0
20231122,182700,81972684,870,870,870,870,0
20231122,182600,81972684,870,870,870,870,0
20231122,182500,81972684,870,870,870,870,0
20231122,182400,81972684,870,870,870,870,0
20231122,182300,81972684,870,870,870,870,0
20231122,182200,81972684,870,870,870,870,0
20231122,182100,81972684,870,870,870,870,0
20231122,182000,81972684,870,870,870,870,0
20231122,181900,81972684,870,870,870,870,0
20231122,181800,81972684,870,870,870,870,3976
20231122,181700,81972684,870,870,870,870,0
20231122,181600,81972684,870,870,870,870,0
20231122,181500,81972684,870,870,870,870,0
20231122,181400,81972684,870,870,870,870,0
20231122,181300,81972684,870,870,870,870,0
20231122,181200,81972684,870,870,870,870,0
20231122,181100,81972684,870,870,870,870,0
20231122,181000,81972684,870,870,870,870,0
20231122,180900,81972684,870,870,870,870,0
20231122,180800,81972684,870,870,870,870,0
20231122,180700,81972684,870,870,870,870,0
20231122,180600,81972684,870,870,870,870,0
20231122,180500,81972684,870,870,870,870,0
20231122,180400,81972684,870,870,870,870,0
20231122,180300,81972684,870,870,870,870,0
20231122,180200,81972684,870,870,870,870,0
20231122,180100,81972684,870,870,870,870,0
20231122,180000,81972684,870,870,870,870,0
20231122,175900,81972684,870,870,870,870,0
20231122,175800,81972684,870,870,870,870,0
20231122,175700,81972684,870,870,870,870,0
20231122,175600,81972684,870,870,870,870,0
20231122,175500,81972684,870,870,870,870,0
20231122,175400,81972684,870,870,870,870,0
20231122,175300,81972684,870,870,870,870,0
20231122,175200,81972684,870,870,870,870,0
20231122,175100,81972684,870,870,870,870,0
20231122,175000,81972684,870,870,870,870,0
20231122,174900,81972684,870,870,870,870,0
20231122,174800,81972684,870,870,870,870,3976
20231122,174700,81972684,870,870,870,870,0
20231122,174600,81972684,870,870,870,870,0
20231122,174500,81972684,870,870,870,870,0
20231122,174400,81972684,870,870,870,870,0
20231122,174300,81972684,870,870,870,870,0
20231122,174200,81972684,870,870,870,870,0
20231122,174100,81972684,870,870,870,870,0
20231122,174000,81972684,870,870,870,870,0
20231122,173900,81972684,870,870,870,870,0
20231122,173800,81972684,870,870,870,870,0
20231122,173700,81972684,870,870,870,870,0
20231122,173600,81972684,870,870,870,870,0
20231122,173500,81972684,870,870,870,870,0
20231122,173400,81972684,870,870,870,870,0
20231122,173300,81972684,870,870,870,870,0
20231122,173200,81972684,870,870,870,870,0
20231122,173100,81972684,870,870,870,870,0
20231122,173000,81972684,870,870,870,870,0
20231122,172900,81972684,870,870,870,870,0
20231122,172800,81972684,870,870,870,870,0
20231122,172700,81972684,870,870,870,870,0
20231122,172600,81972684,870,870,870,870,0
20231122,172500,81972684,870,870,870,870,0
20231122,172400,81972684,870,870,870,870,0
20231122,172300,81972684,870,870,870,870,0
20231122,172200,81972684,870,870,870,870,0
20231122,172100,81972684,870,870,870,870,0
20231122,172000,81972684,870,870,870,870,0
20231122,171900,81972684,870,870,870,870,0
20231122,171800,81972684,870,870,870,870,3976
20231122,171700,81972684,870,870,870,870,0
20231122,171600,81972684,870,870,870,870,0
20231122,171500,81972684,870,870,870,870,0
20231122,171400,81972684,870,870,870,870,0
20231122,171300,81972684,870,870,870,870,0
20231122,171200,81972684,870,870,870,870,0
20231122,171100,81972684,870,870,870,870,0
20231122,171000,81972684,870,870,870,870,0
20231122,170900,81972684,870,870,870,870,0
20231122,170800,81972684,870,870,870,870,0
20231122,170700,81972684,870,870,870,870,0
20231122,170600,81972684,870,870,870,870,0
20231122,170500,81972684,870,870,870,870,0
20231122,170400,81972684,870,870,870,870,0
20231122,170300,81972684,870,870,870,870,0
20231122,170200,81972684,870,870,870,870,0
20231122,170100,81972684,870,870,870,870,0
20231122,170000,81972684,870,870,870,870,0
20231122,165900,81972684,870,870,870,870,0
20231122,165800,81972684,870,870,870,870,0
20231122,165700,81972684,870,870,870,870,0
20231122,165600,81972684,870,870,870,870,0
20231122,165500,81972684,870,870,870,870,0
20231122,165400,81972684,870,870,870,870,0
20231122,165300,81972684,870,870,870,870,0
20231122,165200,81972684,870,870,870,870,0
20231122,165100,81972684,870,870,870,870,0
20231122,165000,81972684,870,870,870,870,0
20231122,164900,81972684,870,870,870,870,0
20231122,164800,81972684,870,870,870,870,3976
20231122,164700,81972684,870,870,870,870,0
20231122,164600,81972684,870,870,870,870,0
20231122,164500,81972684,870,870,870,870,0
20231122,164400,81972684,870,870,870,870,0
20231122,164300,81972684,870,870,870,870,0
20231122,164200,81972684,870,870,870,870,0
20231122,164100,81972684,870,870,870,870,0
20231122,164000,81972684,870,870,870,870,0
20231122,163900,81972684,870,870,870,870,0
20231122,163800,81972684,870,870,870,870,0
20231122,163700,81972684,870,870,870,870,0
20231122,163600,81972684,870,870,870,870,0
20231122,163500,81972684,870,870,870,870,0
20231122,163400,81972684,870,870,870,870,0
20231122,163300,81972684,870,870,870,870,0
20231122,163200,81972684,870,870,870,870,0
20231122,163100,81972684,870,870,870,870,0
20231122,163000,81972684,870,870,870,870,0
20231122,162900,81972684,870,870,870,870,0
20231122,162800,81972684,870,870,870,870,0
20231122,162700,81972684,870,870,870,870,0
20231122,162600,81972684,870,870,870,870,0
20231122,162500,81972684,870,870,870,870,0
20231122,162400,81972684,870,870,870,870,0
20231122,162300,81972684,870,870,870,870,0
20231122,162200,81972684,870,870,870,870,0
20231122,162100,81972684,870,870,870,870,0
20231122,162000,81972684,870,870,870,870,0
20231122,161900,81972684,870,870,870,870,0
20231122,161800,81972684,870,870,870,870,3976
20231122,161700,81972684,870,870,870,870,0
20231122,161600,81972684,870,870,870,870,0
20231122,161500,81972684,870,870,870,870,0
20231122,161400,81972684,870,870,870,870,0
20231122,161300,81972684,870,870,870,870,0
20231122,161200,81972684,870,870,870,870,0
20231122,161100,81972684,870,870,870,870,0
20231122,161000,81972684,870,870,870,870,0
20231122,160900,81972684,870,870,870,870,0
20231122,160800,81972684,870,870,870,870,0
20231122,160700,81972684,870,870,870,870,0
20231122,160600,81972684,870,870,870,870,0
20231122,160500,81972684,870,870,870,870,0
20231122,160400,81972684,870,870,870,870,0
20231122,160300,81972684,870,870,870,870,0
20231122,160200,81972684,870,870,870,870,0
20231122,160100,81972684,870,870,870,870,0
20231122,160000,81972684,870,870,870,870,0
20231122,155900,81972684,870,870,870,870,0
20231122,155800,81972684,870,870,870,870,0
20231122,155700,81972684,870,870,870,870,0
20231122,155600,81972684,870,870,870,870,0
20231122,155500,81972684,870,870,870,870,0
20231122,155400,81972684,870,870,870,870,0
20231122,155300,81972684,870,870,870,870,0
20231122,155200,81972684,870,870,870,870,0
20231122,155100,81972684,870,870,870,870,0
20231122,155000,81972684,870,870,870,870,0
20231122,154900,81972684,870,870,870,870,0
20231122,154800,81972684,870,870,870,870,3976
20231122,154700,81972684,870,870,870,870,0
20231122,154600,81972684,870,870,870,870,0
20231122,154500,81972684,870,870,870,870,0
20231122,154400,81972684,870,870,870,870,0
20231122,154300,81972684,870,870,870,870,0
20231122,154200,81972684,870,870,870,870,0
20231122,154100,81972684,870,870,870,870,0
20231122,154000,81972684,870,870,870,870,0
20231122,153900,81972684,870,870,870,870,0
20231122,153800,81972684,870,870,870,870,0
20231122,153700,81972684,870,870,870,870,0
20231122,153600,81972684,870,870,870,870,0
20231122,153500,81972684,870,870,870,870,0
20231122,153400,81972684,870,870,870,870,0
20231122,153300,81972684,870,870,870,870,0
20231122,153200,81972684,870,870,870,870,0
20231122,153100,81972684,870,870,870,870,0
20231122,153000,81972684,870,870,870,870,3976
20231122,152900,78513564,870,870,870,870,0
20231122,152800,78513564,870,870,870,870,0
20231122,152700,78513564,870,870,870,870,0
20231122,152600,78513564,870,870,870,870,0
20231122,152500,78513564,870,870,870,870,0
20231122,152400,78513564,870,870,870,870,0
20231122,152300,78513564,870,870,870,870,0
20231122,152200,78513564,870,870,870,870,0
20231122,152100,78513564,870,870,870,870,0
20231122,152000,78513564,870,870,870,870,0
20231122,151900,78513564,870,870,870,870,1600
20231122,151800,77121564,870,870,870,870,3600
20231122,151700,73989564,871,871,871,871,1097
20231122,151600,73034077,871,871,871,871,310
20231122,151500,72764067,871,871,871,871,859
20231122,151400,72015878,871,871,871,871,141
20231122,151300,71893067,870,871,871,870,859
20231122,151200,71145678,871,872,872,871,4241
20231122,151100,67451473,872,872,872,872,0
20231122,151000,67451473,872,872,872,872,0
20231122,150900,67451473,872,872,872,872,0
20231122,150800,67451473,872,872,872,872,577
20231122,150700,66948329,873,873,873,873,0
20231122,150600,66948329,873,873,873,873,211
20231122,150500,66764126,873,873,873,873,0
20231122,150400,66764126,873,873,873,873,0
20231122,150300,66764126,873,873,873,873,0
20231122,150200,66764126,873,873,873,873,0
20231122,150100,66764126,873,873,873,873,3
20231122,150000,66761507,873,873,873,873,0
20231122,145900,66761507,873,873,873,873,10
20231122,145800,66752777,872,872,872,872,30
20231122,145700,66726617,873,873,873,873,10
20231122,145600,66717887,873,873,873,873,10
20231122,145500,66709157,873,873,873,873,0
20231122,145400,66709157,873,873,873,873,16
20231122,145300,66695189,875,875,875,875,0
20231122,145200,66695189,875,875,875,875,0
20231122,145100,66695189,875,875,875,875,1
20231122,145000,66694314,875,875,875,875,0
20231122,144900,66694314,875,875,875,875,0
20231122,144800,66694314,875,875,875,875,0
20231122,144700,66694314,875,875,875,875,0
20231122,144600,66694314,875,875,875,875,200
20231122,144500,66519314,875,875,875,875,1149
20231122,144400,65513939,870,870,870,870,0
20231122,144300,65513939,870,870,870,870,0
20231122,144200,65513939,870,873,873,870,6000
20231122,144100,60288890,874,874,874,874,50
20231122,144000,60245190,874,874,874,874,20
20231122,143900,60227710,874,874,874,874,0
20231122,143800,60227710,874,874,874,874,0
20231122,143700,60227710,874,874,874,874,150
20231122,143600,60096610,874,874,874,874,45
20231122,143500,60057280,872,872,872,872,0
20231122,143400,60057280,872,872,872,872,11
20231122,143300,60047688,871,871,871,871,0
20231122,143200,60047688,871,871,871,871,0
20231122,143100,60047688,871,871,871,871,0
20231122,143000,60047688,871,871,871,871,0
20231122,142900,60047688,871,871,871,871,0
20231122,142800,60047688,871,871,871,871,0
20231122,142700,60047688,871,871,871,871,0
20231122,142600,60047688,871,871,871,871,0
20231122,142500,60047688,871,871,871,871,0
20231122,142400,60047688,871,871,871,871,0
20231122,142300,60047688,871,871,871,871,0
20231122,142200,60047688,871,871,871,871,0
20231122,142100,60047688,871,871,871,871,0
20231122,142000,60047688,871,871,871,871,0
20231122,141900,60047688,871,874,874,871,5000
20231122,141800,55686543,874,877,877,874,4088
20231122,141700,52110976,877,877,877,877,0
20231122,141600,52110976,877,877,877,877,130
20231122,141500,51996966,877,877,877,877,80
20231122,141400,51926806,877,877,877,877,1
20231122,141300,51925929,877,877,877,877,0
20231122,141200,51925929,877,877,877,877,0
20231122,141100,51925929,877,877,877,877,0
20231122,141000,51925929,877,877,877,877,0
20231122,140900,51925929,877,877,877,877,48
20231122,140800,51883833,877,877,877,877,2
20231122,140700,51882079,877,877,877,877,0
20231122,140600,51882079,877,877,877,877,0
20231122,140500,51882079,877,877,877,877,0
20231122,140400,51882079,877,877,877,877,1584
20231122,140300,50492911,875,875,875,875,228
20231122,140200,50293411,877,875,877,875,3494
20231122,140100,47236141,876,876,876,876,0
20231122,140000,47236141,876,876,876,876,9
20231122,135900,47228257,876,876,876,876,0
20231122,135800,47228257,876,876,876,876,150
20231122,135700,47096857,876,876,876,876,105
20231122,135600,47004877,877,877,877,877,0
20231122,135500,47004877,877,877,877,877,0
20231122,135400,47004877,877,877,877,877,10
20231122,135300,46996107,878,878,878,878,50
20231122,135200,46952207,878,878,878,878,0
20231122,135100,46952207,878,878,878,878,10
20231122,135000,46943427,878,878,878,878,0
20231122,134900,46943427,878,878,878,878,0
20231122,134800,46943427,878,878,878,878,1
20231122,134700,46942549,878,878,878,878,0
20231122,134600,46942549,878,878,878,878,0
20231122,134500,46942549,878,878,878,878,10
20231122,134400,46933769,876,876,876,876,200
20231122,134300,46758569,878,878,878,878,0
20231122,134200,46758569,878,878,878,878,15
20231122,134100,46745399,878,878,878,878,0
20231122,134000,46745399,878,878,878,878,5
20231122,133900,46741009,878,878,878,878,1
20231122,133800,46740131,875,875,875,875,0
20231122,133700,46740131,875,875,875,875,0
20231122,133600,46740131,875,877,877,875,1700
20231122,133500,45251283,877,877,877,877,0
20231122,133400,45251283,877,877,877,877,200
20231122,133300,45075883,877,877,877,877,0
20231122,133200,45075883,877,878,878,877,426
20231122,133100,44702280,878,878,878,878,0
20231122,133000,44702280,878,878,878,878,0
20231122,132900,44702280,878,878,878,878,0
20231122,132800,44702280,878,878,878,878,0
20231122,132700,44702280,878,878,878,878,25
20231122,132600,44680330,878,878,878,878,200
20231122,132500,44504730,879,879,879,879,10
20231122,132400,44495940,879,879,879,879,0
20231122,132300,44495940,879,879,879,879,100
20231122,132200,44408040,879,879,879,879,0
20231122,132100,44408040,879,879,879,879,0
20231122,132000,44408040,879,879,879,879,0
20231122,131900,44408040,879,879,879,879,119
20231122,131800,44303439,879,879,879,879,9
20231122,131700,44295528,879,879,879,879,101
20231122,131600,44206749,878,878,878,878,0
20231122,131500,44206749,878,878,878,878,0
20231122,131400,44206749,878,878,878,878,0
20231122,131300,44206749,878,878,878,878,0
20231122,131200,44206749,878,878,878,878,0
20231122,131100,44206749,878,878,878,878,8
20231122,131000,44199725,878,878,878,878,0
20231122,130900,44199725,878,878,878,878,0
20231122,130800,44199725,878,878,878,878,0
20231122,130700,44199725,878,878,878,878,0
20231122,130600,44199725,878,878,878,878,0
20231122,130500,44199725,878,878,878,878,76
20231122,130400,44132997,880,880,880,880,0
20231122,130300,44132997,880,880,880,880,0
20231122,130200,44132997,880,880,880,880,0
20231122,130100,44132997,880,880,880,880,1
20231122,130000,44132117,880,880,880,880,0
20231122,125900,44132117,880,880,880,880,0
20231122,125800,44132117,880,880,880,880,0
20231122,125700,44132117,880,880,880,880,0
20231122,125600,44132117,880,880,880,880,4
20231122,125500,44128597,880,880,880,880,5
20231122,125400,44124197,880,880,880,880,10
20231122,125300,44115397,880,880,880,880,1893
20231122,125200,42449557,880,880,880,880,0
20231122,125100,42449557,880,880,880,880,0
20231122,125000,42449557,880,880,880,880,0
20231122,124900,42449557,880,880,880,880,0
20231122,124800,42449557,880,880,880,880,0
20231122,124700,42449557,880,880,880,880,0
20231122,124600,42449557,880,880,880,880,0
20231122,124500,42449557,880,880,880,880,0
20231122,124400,42449557,880,880,880,880,0
20231122,124300,42449557,880,880,880,880,0
20231122,124200,42449557,880,880,880,880,0
20231122,124100,42449557,880,880,880,880,0
20231122,124000,42449557,880,880,880,880,250
20231122,123900,42229557,882,882,882,882,0
20231122,123800,42229557,882,882,882,882,0
20231122,123700,42229557,882,882,882,882,0
20231122,123600,42229557,882,882,882,882,5
20231122,123500,42225147,882,882,882,882,0
20231122,123400,42225147,882,882,882,882,0
20231122,123300,42225147,882,882,882,882,0
20231122,123200,42225147,882,882,882,882,0
20231122,123100,42225147,882,882,882,882,561
20231122,123000,41730345,882,882,882,882,0
20231122,122900,41730345,882,882,882,882,0
20231122,122800,41730345,882,882,882,882,0
20231122,122700,41730345,882,882,882,882,0
20231122,122600,41730345,882,882,882,882,0
20231122,122500,41730345,882,882,882,882,50
20231122,122400,41686245,884,884,884,884,0
20231122,122300,41686245,884,884,884,884,0
20231122,122200,41686245,884,884,884,884,0
20231122,122100,41686245,884,884,884,884,0
20231122,122000,41686245,884,884,884,884,200
20231122,121900,41509445,884,884,884,884,0
20231122,121800,41509445,884,884,884,884,2
20231122,121700,41507677,884,884,884,884,0
20231122,121600,41507677,884,884,884,884,0
20231122,121500,41507677,884,884,884,884,0
20231122,121400,41507677,884,884,884,884,0
20231122,121300,41507677,884,884,884,884,0
20231122,121200,41507677,884,884,884,884,0
20231122,121100,41507677,884,884,884,884,0
20231122,121000,41507677,884,884,884,884,7
20231122,120900,41501489,884,884,884,884,0
20231122,120800,41501489,884,884,884,884,0
20231122,120700,41501489,884,884,884,884,0
20231122,120600,41501489,884,884,884,884,0
20231122,120500,41501489,884,884,884,884,0
20231122,120400,41501489,884,884,884,884,0
20231122,120300,41501489,884,884,884,884,0
20231122,120200,41501489,884,884,884,884,3535
20231122,120100,38376549,884,884,884,884,1
20231122,120000,38375665,884,884,884,884,500
20231122,115900,37933665,882,882,882,882,0
20231122,115800,37933665,882,882,882,882,35
20231122,115700,37902795,882,882,882,882,0
20231122,115600,37902795,882,882,882,882,0
20231122,115500,37902795,882,882,882,882,0
20231122,115400,37902795,882,882,882,882,0
20231122,115300,37902795,882,882,882,882,0
20231122,115200,37902795,882,882,882,882,0
20231122,115100,37902795,882,882,882,882,0
20231122,115000,37902795,882,882,882,882,0
20231122,114900,37902795,882,882,882,882,0
20231122,114800,37902795,882,882,882,882,0
20231122,114700,37902795,882,882,882,882,0
20231122,114600,37902795,882,882,882,882,0
20231122,114500,37902795,882,882,882,882,0
20231122,114400,37902795,882,882,882,882,0
20231122,114300,37902795,882,882,882,882,0
20231122,114200,37902795,882,882,882,882,0
20231122,114100,37902795,882,882,882,882,0
20231122,114000,37902795,882,882,882,882,0
20231122,113900,37902795,882,882,882,882,10
20231122,113800,37893975,882,882,882,882,10
20231122,113700,37885155,883,883,883,883,1
20231122,113600,37884272,882,882,882,882,374
20231122,113500,37554404,882,882,882,882,0
20231122,113400,37554404,882,882,882,882,0
20231122,113300,37554404,882,882,882,882,0
20231122,113200,37554404,882,882,882,882,0
20231122,113100,37554404,882,882,882,882,1
20231122,113000,37553522,882,882,882,882,0
20231122,112900,37553522,882,882,882,882,0
20231122,112800,37553522,882,882,882,882,0
20231122,112700,37553522,882,882,882,882,22
20231122,112600,37534118,874,874,874,874,0
20231122,112500,37534118,874,880,880,874,9968
20231122,112400,28808641,885,885,885,885,0
20231122,112300,28808641,885,885,885,885,0
20231122,112200,28808641,885,885,885,885,7
20231122,112100,28802446,883,883,883,883,0
20231122,112000,28802446,883,883,883,883,0
20231122,111900,28802446,883,883,883,883,20
20231122,111800,28784786,885,885,885,885,0
20231122,111700,28784786,885,885,885,885,0
20231122,111600,28784786,885,885,885,885,0
20231122,111500,28784786,885,885,885,885,0
20231122,111400,28784786,885,885,885,885,0
20231122,111300,28784786,885,885,885,885,0
20231122,111200,28784786,885,885,885,885,1
20231122,111100,28783901,887,887,887,887,0
20231122,111000,28783901,887,887,887,887,0
20231122,110900,28783901,887,887,887,887,10
20231122,110800,28775031,887,887,887,887,0
20231122,110700,28775031,887,887,887,887,0
20231122,110600,28775031,887,887,887,887,0
20231122,110500,28775031,887,887,887,887,0
20231122,110400,28775031,887,887,887,887,0
20231122,110300,28775031,887,887,887,887,0
20231122,110200,28775031,887,887,887,887,0
20231122,110100,28775031,887,887,887,887,0
20231122,110000,28775031,887,887,887,887,0
20231122,105900,28775031,887,887,887,887,1
20231122,105800,28774144,887,887,887,887,0
20231122,105700,28774144,887,887,887,887,0
20231122,105600,28774144,887,887,887,887,0
20231122,105500,28774144,887,887,887,887,0
20231122,105400,28774144,887,887,887,887,0
20231122,105300,28774144,887,887,887,887,0
20231122,105200,28774144,887,887,887,887,0
20231122,105100,28774144,887,887,887,887,0
20231122,105000,28774144,887,887,887,887,0
20231122,104900,28774144,887,887,887,887,0
20231122,104800,28774144,887,887,887,887,1
20231122,104700,28773257,888,888,888,888,0
20231122,104600,28773257,888,888,888,888,0
20231122,104500,28773257,888,888,888,888,0
20231122,104400,28773257,888,888,888,888,0
20231122,104300,28773257,888,888,888,888,0
20231122,104200,28773257,888,888,888,888,0
20231122,104100,28773257,888,880,888,880,570
20231122,104000,28267233,880,880,880,880,0
20231122,103900,28267233,880,881,881,880,100
20231122,103800,28179230,887,887,887,887,0
20231122,103700,28179230,887,887,887,887,0
20231122,103600,28179230,887,887,887,887,0
20231122,103500,28179230,887,887,887,887,0
20231122,103400,28179230,887,887,887,887,0
20231122,103300,28179230,887,887,887,887,0
20231122,103200,28179230,887,887,887,887,1
20231122,103100,28178343,888,888,888,888,8
20231122,103000,28171239,888,888,888,888,0
20231122,102900,28171239,888,888,888,888,0
20231122,102800,28171239,888,888,888,888,1
20231122,102700,28170351,889,889,889,889,0
20231122,102600,28170351,889,889,889,889,0
20231122,102500,28170351,889,889,889,889,0
20231122,102400,28170351,889,888,889,888,900
20231122,102300,27370554,888,887,888,887,1650
20231122,102200,25906116,885,883,885,883,1460
20231122,102100,24614818,882,880,882,880,1609
20231122,102000,23195700,879,879,879,879,0
20231122,101900,23195700,879,879,879,879,79
20231122,101800,23126259,879,879,879,879,0
20231122,101700,23126259,879,879,879,879,20
20231122,101600,23108679,881,880,881,880,31
20231122,101500,23081389,882,882,882,882,1
20231122,101400,23080507,882,882,882,882,0
20231122,101300,23080507,882,882,882,882,0
20231122,101200,23080507,882,882,882,882,0
20231122,101100,23080507,882,882,882,882,0
20231122,101000,23080507,882,882,882,882,0
20231122,100900,23080507,882,882,882,882,200
20231122,100800,22904107,882,882,882,882,227
20231122,100700,22703893,882,882,882,882,0
20231122,100600,22703893,882,882,882,882,0
20231122,100500,22703893,882,882,882,882,0
20231122,100400,22703893,882,882,882,882,14
20231122,100300,22691545,882,882,882,882,5
20231122,100200,22687135,882,882,882,882,2
20231122,100100,22685371,882,882,882,882,300
20231122,100000,22420771,882,882,882,882,1
20231122,095900,22419889,875,880,880,874,2132
20231122,095800,20552736,879,881,881,879,2278
20231122,095700,18548096,889,880,889,880,500
20231122,095600,18107864,880,880,880,880,0
20231122,095500,18107864,880,880,880,880,260
20231122,095400,17879064,880,879,880,879,501
20231122,095300,17438185,879,879,879,879,702
20231122,095200,16821127,879,881,881,879,9028
20231122,095100,8876503,881,881,881,881,0
20231122,095000,8876503,881,882,882,881,1977
20231122,094900,7134765,882,883,883,882,2138
20231122,094800,5247613,884,884,884,884,1
20231122,094700,5246729,884,884,884,884,0
20231122,094600,5246729,884,884,884,884,6
20231122,094500,5241425,884,884,884,884,0
20231122,094400,5241425,884,884,884,884,139
20231122,094300,5118549,890,890,890,890,1
20231122,094200,5117659,890,890,890,890,1
20231122,094100,5116769,889,889,889,889,0
20231122,094000,5116769,889,889,889,889,12
20231122,093900,5106101,889,889,889,889,0
20231122,093800,5106101,889,889,889,889,0
20231122,093700,5106101,889,889,889,889,0
20231122,093600,5106101,889,889,889,889,0
20231122,093500,5106101,889,889,889,889,0
20231122,093400,5106101,889,889,889,889,0
20231122,093300,5106101,889,889,889,889,51
20231122,093200,5060762,889,889,889,889,3
20231122,093100,5058095,889,889,889,889,2
20231122,093000,5056317,889,889,889,889,1
20231122,092900,5055428,883,883,883,883,0
20231122,092800,5055428,883,883,883,883,0
20231122,092700,5055428,883,883,883,883,100
20231122,092600,4967128,883,883,883,883,0
20231122,092500,4967128,883,883,883,883,0
20231122,092400,4967128,883,883,883,883,0
20231122,092300,4967128,883,883,883,883,0
20231122,092200,4967128,883,883,883,883,0
20231122,092100,4967128,883,883,883,883,0
20231122,092000,4967128,883,883,890,883,1622
20231122,091900,3534573,883,883,883,883,20
20231122,091800,3516913,883,883,883,883,37
20231122,091700,3484242,882,883,883,882,515
20231122,091600,3029512,882,882,882,882,0
20231122,091500,3029512,882,885,885,882,1057
20231122,091400,2096386,883,883,883,883,0
20231122,091300,2096386,883,883,883,883,0
20231122,091200,2096386,883,883,883,883,0
20231122,091100,2096386,883,883,883,883,0
20231122,091000,2096386,883,886,886,883,149
20231122,090900,1964519,883,883,883,883,0
20231122,090800,1964519,883,883,883,883,0
20231122,090700,1964519,883,887,887,883,35
20231122,090600,1933606,895,889,895,889,894
20231122,090500,1133482,895,895,895,895,5
20231122,090400,1129007,897,897,897,897,0
20231122,090300,1129007,897,897,897,897,0
20231122,090200,1129007,897,888,897,880,906
20231122,090100,330331,898,892,898,892,100
20231122,090000,240840,892,892,892,892,270