stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205300,84324580,540,540,540,540,3449
20231122,205200,84324580,540,540,540,540,0
20231122,205100,84324580,540,540,540,540,0
20231122,205000,84324580,540,540,540,540,0
20231122,204900,84324580,540,540,540,540,0
20231122,204800,84324580,540,540,540,540,0
20231122,204700,84324580,540,540,540,540,0
20231122,204600,84324580,540,540,540,540,0
20231122,204500,84324580,540,540,540,540,0
20231122,204400,84324580,540,540,540,540,0
20231122,204300,84324580,540,540,540,540,0
20231122,204200,84324580,540,540,540,540,0
20231122,204100,84324580,540,540,540,540,0
20231122,204000,84324580,540,540,540,540,0
20231122,203900,84324580,540,540,540,540,0
20231122,203800,84324580,540,540,540,540,0
20231122,203700,84324580,540,540,540,540,0
20231122,203600,84324580,540,540,540,540,0
20231122,203500,84324580,540,540,540,540,0
20231122,203400,84324580,540,540,540,540,0
20231122,203300,84324580,540,540,540,540,0
20231122,203200,84324580,540,540,540,540,0
20231122,203100,84324580,540,540,540,540,0
20231122,203000,84324580,540,540,540,540,0
20231122,202900,84324580,540,540,540,540,0
20231122,202800,84324580,540,540,540,540,0
20231122,202700,84324580,540,540,540,540,0
20231122,202600,84324580,540,540,540,540,0
20231122,202500,84324580,540,540,540,540,0
20231122,202400,84324580,540,540,540,540,0
20231122,202300,84324580,540,540,540,540,3449
20231122,202200,84324580,540,540,540,540,0
20231122,202100,84324580,540,540,540,540,0
20231122,202000,84324580,540,540,540,540,0
20231122,201900,84324580,540,540,540,540,0
20231122,201800,84324580,540,540,540,540,0
20231122,201700,84324580,540,540,540,540,0
20231122,201600,84324580,540,540,540,540,0
20231122,201500,84324580,540,540,540,540,0
20231122,201400,84324580,540,540,540,540,0
20231122,201300,84324580,540,540,540,540,0
20231122,201200,84324580,540,540,540,540,0
20231122,201100,84324580,540,540,540,540,0
20231122,201000,84324580,540,540,540,540,0
20231122,200900,84324580,540,540,540,540,0
20231122,200800,84324580,540,540,540,540,0
20231122,200700,84324580,540,540,540,540,0
20231122,200600,84324580,540,540,540,540,0
20231122,200500,84324580,540,540,540,540,0
20231122,200400,84324580,540,540,540,540,0
20231122,200300,84324580,540,540,540,540,0
20231122,200200,84324580,540,540,540,540,0
20231122,200100,84324580,540,540,540,540,0
20231122,200000,84324580,540,540,540,540,0
20231122,195900,84324580,540,540,540,540,0
20231122,195800,84324580,540,540,540,540,0
20231122,195700,84324580,540,540,540,540,0
20231122,195600,84324580,540,540,540,540,0
20231122,195500,84324580,540,540,540,540,0
20231122,195400,84324580,540,540,540,540,0
20231122,195300,84324580,540,540,540,540,3449
20231122,195200,84324580,540,540,540,540,0
20231122,195100,84324580,540,540,540,540,0
20231122,195000,84324580,540,540,540,540,0
20231122,194900,84324580,540,540,540,540,0
20231122,194800,84324580,540,540,540,540,0
20231122,194700,84324580,540,540,540,540,0
20231122,194600,84324580,540,540,540,540,0
20231122,194500,84324580,540,540,540,540,0
20231122,194400,84324580,540,540,540,540,0
20231122,194300,84324580,540,540,540,540,0
20231122,194200,84324580,540,540,540,540,0
20231122,194100,84324580,540,540,540,540,0
20231122,194000,84324580,540,540,540,540,0
20231122,193900,84324580,540,540,540,540,0
20231122,193800,84324580,540,540,540,540,0
20231122,193700,84324580,540,540,540,540,0
20231122,193600,84324580,540,540,540,540,0
20231122,193500,84324580,540,540,540,540,0
20231122,193400,84324580,540,540,540,540,0
20231122,193300,84324580,540,540,540,540,0
20231122,193200,84324580,540,540,540,540,0
20231122,193100,84324580,540,540,540,540,0
20231122,193000,84324580,540,540,540,540,0
20231122,192900,84324580,540,540,540,540,0
20231122,192800,84324580,540,540,540,540,0
20231122,192700,84324580,540,540,540,540,0
20231122,192600,84324580,540,540,540,540,0
20231122,192500,84324580,540,540,540,540,0
20231122,192400,84324580,540,540,540,540,0
20231122,192300,84324580,540,540,540,540,3449
20231122,192200,84324580,540,540,540,540,0
20231122,192100,84324580,540,540,540,540,0
20231122,192000,84324580,540,540,540,540,0
20231122,191900,84324580,540,540,540,540,0
20231122,191800,84324580,540,540,540,540,0
20231122,191700,84324580,540,540,540,540,0
20231122,191600,84324580,540,540,540,540,0
20231122,191500,84324580,540,540,540,540,0
20231122,191400,84324580,540,540,540,540,0
20231122,191300,84324580,540,540,540,540,0
20231122,191200,84324580,540,540,540,540,0
20231122,191100,84324580,540,540,540,540,0
20231122,191000,84324580,540,540,540,540,0
20231122,190900,84324580,540,540,540,540,0
20231122,190800,84324580,540,540,540,540,0
20231122,190700,84324580,540,540,540,540,0
20231122,190600,84324580,540,540,540,540,0
20231122,190500,84324580,540,540,540,540,0
20231122,190400,84324580,540,540,540,540,0
20231122,190300,84324580,540,540,540,540,0
20231122,190200,84324580,540,540,540,540,0
20231122,190100,84324580,540,540,540,540,0
20231122,190000,84324580,540,540,540,540,0
20231122,185900,84324580,540,540,540,540,0
20231122,185800,84324580,540,540,540,540,0
20231122,185700,84324580,540,540,540,540,0
20231122,185600,84324580,540,540,540,540,0
20231122,185500,84324580,540,540,540,540,0
20231122,185400,84324580,540,540,540,540,0
20231122,185300,84324580,540,540,540,540,3449
20231122,185200,84324580,540,540,540,540,0
20231122,185100,84324580,540,540,540,540,0
20231122,185000,84324580,540,540,540,540,0
20231122,184900,84324580,540,540,540,540,0
20231122,184800,84324580,540,540,540,540,0
20231122,184700,84324580,540,540,540,540,0
20231122,184600,84324580,540,540,540,540,0
20231122,184500,84324580,540,540,540,540,0
20231122,184400,84324580,540,540,540,540,0
20231122,184300,84324580,540,540,540,540,0
20231122,184200,84324580,540,540,540,540,0
20231122,184100,84324580,540,540,540,540,0
20231122,184000,84324580,540,540,540,540,0
20231122,183900,84324580,540,540,540,540,0
20231122,183800,84324580,540,540,540,540,0
20231122,183700,84324580,540,540,540,540,0
20231122,183600,84324580,540,540,540,540,0
20231122,183500,84324580,540,540,540,540,0
20231122,183400,84324580,540,540,540,540,0
20231122,183300,84324580,540,540,540,540,0
20231122,183200,84324580,540,540,540,540,0
20231122,183100,84324580,540,540,540,540,0
20231122,183000,84324580,540,540,540,540,0
20231122,182900,84324580,540,540,540,540,0
20231122,182800,84324580,540,540,540,540,0
20231122,182700,84324580,540,540,540,540,0
20231122,182600,84324580,540,540,540,540,0
20231122,182500,84324580,540,540,540,540,0
20231122,182400,84324580,540,540,540,540,0
20231122,182300,84324580,540,540,540,540,3449
20231122,182200,84324580,540,540,540,540,0
20231122,182100,84324580,540,540,540,540,0
20231122,182000,84324580,540,540,540,540,0
20231122,181900,84324580,540,540,540,540,0
20231122,181800,84324580,540,540,540,540,0
20231122,181700,84324580,540,540,540,540,0
20231122,181600,84324580,540,540,540,540,0
20231122,181500,84324580,540,540,540,540,0
20231122,181400,84324580,540,540,540,540,0
20231122,181300,84324580,540,540,540,540,0
20231122,181200,84324580,540,540,540,540,0
20231122,181100,84324580,540,540,540,540,0
20231122,181000,84324580,540,540,540,540,0
20231122,180900,84324580,540,540,540,540,0
20231122,180800,84324580,540,540,540,540,0
20231122,180700,84324580,540,540,540,540,0
20231122,180600,84324580,540,540,540,540,0
20231122,180500,84324580,540,540,540,540,0
20231122,180400,84324580,540,540,540,540,0
20231122,180300,84324580,540,540,540,540,0
20231122,180200,84324580,540,540,540,540,0
20231122,180100,84324580,540,540,540,540,0
20231122,180000,84324580,540,540,540,540,0
20231122,175900,84324580,540,540,540,540,0
20231122,175800,84324580,540,540,540,540,0
20231122,175700,84324580,540,540,540,540,0
20231122,175600,84324580,540,540,540,540,0
20231122,175500,84324580,540,540,540,540,0
20231122,175400,84324580,540,540,540,540,0
20231122,175300,84324580,540,540,540,540,3449
20231122,175200,84324580,540,540,540,540,0
20231122,175100,84324580,540,540,540,540,0
20231122,175000,84324580,540,540,540,540,0
20231122,174900,84324580,540,540,540,540,0
20231122,174800,84324580,540,540,540,540,0
20231122,174700,84324580,540,540,540,540,0
20231122,174600,84324580,540,540,540,540,0
20231122,174500,84324580,540,540,540,540,0
20231122,174400,84324580,540,540,540,540,0
20231122,174300,84324580,540,540,540,540,0
20231122,174200,84324580,540,540,540,540,0
20231122,174100,84324580,540,540,540,540,0
20231122,174000,84324580,540,540,540,540,0
20231122,173900,84324580,540,540,540,540,0
20231122,173800,84324580,540,540,540,540,0
20231122,173700,84324580,540,540,540,540,0
20231122,173600,84324580,540,540,540,540,0
20231122,173500,84324580,540,540,540,540,0
20231122,173400,84324580,540,540,540,540,0
20231122,173300,84324580,540,540,540,540,0
20231122,173200,84324580,540,540,540,540,0
20231122,173100,84324580,540,540,540,540,0
20231122,173000,84324580,540,540,540,540,0
20231122,172900,84324580,540,540,540,540,0
20231122,172800,84324580,540,540,540,540,0
20231122,172700,84324580,540,540,540,540,0
20231122,172600,84324580,540,540,540,540,0
20231122,172500,84324580,540,540,540,540,0
20231122,172400,84324580,540,540,540,540,0
20231122,172300,84324580,540,540,540,540,3449
20231122,172200,84324580,540,540,540,540,0
20231122,172100,84324580,540,540,540,540,0
20231122,172000,84324580,540,540,540,540,0
20231122,171900,84324580,540,540,540,540,0
20231122,171800,84324580,540,540,540,540,0
20231122,171700,84324580,540,540,540,540,0
20231122,171600,84324580,540,540,540,540,0
20231122,171500,84324580,540,540,540,540,0
20231122,171400,84324580,540,540,540,540,0
20231122,171300,84324580,540,540,540,540,0
20231122,171200,84324580,540,540,540,540,0
20231122,171100,84324580,540,540,540,540,0
20231122,171000,84324580,540,540,540,540,0
20231122,170900,84324580,540,540,540,540,0
20231122,170800,84324580,540,540,540,540,0
20231122,170700,84324580,540,540,540,540,0
20231122,170600,84324580,540,540,540,540,0
20231122,170500,84324580,540,540,540,540,0
20231122,170400,84324580,540,540,540,540,0
20231122,170300,84324580,540,540,540,540,0
20231122,170200,84324580,540,540,540,540,0
20231122,170100,84324580,540,540,540,540,0
20231122,170000,84324580,540,540,540,540,0
20231122,165900,84324580,540,540,540,540,0
20231122,165800,84324580,540,540,540,540,0
20231122,165700,84324580,540,540,540,540,0
20231122,165600,84324580,540,540,540,540,0
20231122,165500,84324580,540,540,540,540,0
20231122,165400,84324580,540,540,540,540,0
20231122,165300,84324580,540,540,540,540,3449
20231122,165200,84324580,540,540,540,540,0
20231122,165100,84324580,540,540,540,540,0
20231122,165000,84324580,540,540,540,540,0
20231122,164900,84324580,540,540,540,540,0
20231122,164800,84324580,540,540,540,540,0
20231122,164700,84324580,540,540,540,540,0
20231122,164600,84324580,540,540,540,540,0
20231122,164500,84324580,540,540,540,540,0
20231122,164400,84324580,540,540,540,540,0
20231122,164300,84324580,540,540,540,540,0
20231122,164200,84324580,540,540,540,540,0
20231122,164100,84324580,540,540,540,540,0
20231122,164000,84324580,540,540,540,540,0
20231122,163900,84324580,540,540,540,540,0
20231122,163800,84324580,540,540,540,540,0
20231122,163700,84324580,540,540,540,540,0
20231122,163600,84324580,540,540,540,540,0
20231122,163500,84324580,540,540,540,540,0
20231122,163400,84324580,540,540,540,540,0
20231122,163300,84324580,540,540,540,540,0
20231122,163200,84324580,540,540,540,540,0
20231122,163100,84324580,540,540,540,540,0
20231122,163000,84324580,540,540,540,540,0
20231122,162900,84324580,540,540,540,540,0
20231122,162800,84324580,540,540,540,540,0
20231122,162700,84324580,540,540,540,540,0
20231122,162600,84324580,540,540,540,540,0
20231122,162500,84324580,540,540,540,540,0
20231122,162400,84324580,540,540,540,540,0
20231122,162300,84324580,540,540,540,540,3449
20231122,162200,84324580,540,540,540,540,0
20231122,162100,84324580,540,540,540,540,0
20231122,162000,84324580,540,540,540,540,0
20231122,161900,84324580,540,540,540,540,0
20231122,161800,84324580,540,540,540,540,0
20231122,161700,84324580,540,540,540,540,0
20231122,161600,84324580,540,540,540,540,0
20231122,161500,84324580,540,540,540,540,0
20231122,161400,84324580,540,540,540,540,0
20231122,161300,84324580,540,540,540,540,0
20231122,161200,84324580,540,540,540,540,0
20231122,161100,84324580,540,540,540,540,0
20231122,161000,84324580,540,540,540,540,0
20231122,160900,84324580,540,540,540,540,0
20231122,160800,84324580,540,540,540,540,0
20231122,160700,84324580,540,540,540,540,0
20231122,160600,84324580,540,540,540,540,0
20231122,160500,84324580,540,540,540,540,0
20231122,160400,84324580,540,540,540,540,0
20231122,160300,84324580,540,540,540,540,0
20231122,160200,84324580,540,540,540,540,0
20231122,160100,84324580,540,540,540,540,0
20231122,160000,84324580,540,540,540,540,0
20231122,155900,84324580,540,540,540,540,0
20231122,155800,84324580,540,540,540,540,0
20231122,155700,84324580,540,540,540,540,0
20231122,155600,84324580,540,540,540,540,0
20231122,155500,84324580,540,540,540,540,0
20231122,155400,84324580,540,540,540,540,0
20231122,155300,84324580,540,540,540,540,3449
20231122,155200,84324580,540,540,540,540,0
20231122,155100,84324580,540,540,540,540,0
20231122,155000,84324580,540,540,540,540,0
20231122,154900,84324580,540,540,540,540,0
20231122,154800,84324580,540,540,540,540,0
20231122,154700,84324580,540,540,540,540,0
20231122,154600,84324580,540,540,540,540,0
20231122,154500,84324580,540,540,540,540,0
20231122,154400,84324580,540,540,540,540,0
20231122,154300,84324580,540,540,540,540,0
20231122,154200,84324580,540,540,540,540,0
20231122,154100,84324580,540,540,540,540,0
20231122,154000,84324580,540,540,540,540,0
20231122,153900,84324580,540,540,540,540,0
20231122,153800,84324580,540,540,540,540,0
20231122,153700,84324580,540,540,540,540,0
20231122,153600,84324580,540,540,540,540,0
20231122,153500,84324580,540,540,540,540,0
20231122,153400,84324580,540,540,540,540,0
20231122,153300,84324580,540,540,540,540,0
20231122,153200,84324580,540,540,540,540,0
20231122,153100,84324580,540,540,540,540,0
20231122,153000,84324580,540,540,540,540,3449
20231122,152900,82462120,542,542,542,542,0
20231122,152800,82462120,542,542,542,542,0
20231122,152700,82462120,542,542,542,542,0
20231122,152600,82462120,542,542,542,542,0
20231122,152500,82462120,542,542,542,542,0
20231122,152400,82462120,542,542,542,542,0
20231122,152300,82462120,542,542,542,542,0
20231122,152200,82462120,542,542,542,542,0
20231122,152100,82462120,542,542,542,542,0
20231122,152000,82462120,542,542,542,542,0
20231122,151900,82462120,542,542,542,542,149
20231122,151800,82381362,544,544,544,544,0
20231122,151700,82381362,544,544,544,544,0
20231122,151600,82381362,544,544,544,544,9
20231122,151500,82376466,544,544,544,544,0
20231122,151400,82376466,544,544,544,544,0
20231122,151300,82376466,544,544,544,544,8
20231122,151200,82372114,544,544,544,544,0
20231122,151100,82372114,544,544,544,544,0
20231122,151000,82372114,544,541,544,541,202
20231122,150900,82262826,540,541,541,540,2000
20231122,150800,81181816,544,543,544,540,6848
20231122,150700,77474849,543,544,544,543,2001
20231122,150600,76388305,544,544,544,544,3
20231122,150500,76386673,544,543,544,543,388
20231122,150400,76175602,544,544,544,544,11
20231122,150300,76169618,544,544,544,544,0
20231122,150200,76169618,544,544,544,544,0
20231122,150100,76169618,544,544,544,544,32
20231122,150000,76152210,544,544,544,544,0
20231122,145900,76152210,544,544,544,544,33
20231122,145800,76134258,545,545,545,545,0
20231122,145700,76134258,545,545,545,545,0
20231122,145600,76134258,545,545,545,545,0
20231122,145500,76134258,545,545,545,545,0
20231122,145400,76134258,545,545,545,545,0
20231122,145300,76134258,545,545,545,545,0
20231122,145200,76134258,545,544,545,544,2
20231122,145100,76133169,544,544,544,544,466
20231122,145000,75879665,544,544,544,544,200
20231122,144900,75770865,545,545,545,545,0
20231122,144800,75770865,545,545,545,545,1
20231122,144700,75770320,545,545,545,545,1
20231122,144600,75769775,544,544,544,544,30
20231122,144500,75753455,544,544,544,544,305
20231122,144400,75587535,544,544,544,544,366
20231122,144300,75388431,545,545,545,545,0
20231122,144200,75388431,545,545,545,545,27
20231122,144100,75373716,545,545,545,545,150
20231122,144000,75291966,545,545,545,545,43
20231122,143900,75268531,545,545,545,545,30
20231122,143800,75252181,545,545,545,545,1
20231122,143700,75251636,544,544,544,544,1
20231122,143600,75251092,545,545,545,545,4
20231122,143500,75248912,545,544,545,544,21
20231122,143400,75237487,544,544,544,544,0
20231122,143300,75237487,544,544,544,544,0
20231122,143200,75237487,544,544,544,544,200
20231122,143100,75128687,545,545,545,545,0
20231122,143000,75128687,545,545,545,545,0
20231122,142900,75128687,545,545,545,545,0
20231122,142800,75128687,545,545,545,545,3
20231122,142700,75127052,545,545,545,545,26
20231122,142600,75112882,545,545,545,545,0
20231122,142500,75112882,545,545,545,545,0
20231122,142400,75112882,545,545,545,545,0
20231122,142300,75112882,545,545,545,545,0
20231122,142200,75112882,545,545,545,545,0
20231122,142100,75112882,545,545,545,545,0
20231122,142000,75112882,545,545,545,545,0
20231122,141900,75112882,545,545,545,545,0
20231122,141800,75112882,545,545,545,545,0
20231122,141700,75112882,545,545,545,545,6000
20231122,141600,71842882,545,545,545,545,1
20231122,141500,71842337,545,545,545,545,0
20231122,141400,71842337,545,545,545,545,0
20231122,141300,71842337,545,545,545,545,1
20231122,141200,71841792,543,543,543,543,1000
20231122,141100,71298792,545,545,545,545,0
20231122,141000,71298792,545,545,545,545,39
20231122,140900,71277537,545,545,545,545,0
20231122,140800,71277537,545,545,545,545,0
20231122,140700,71277537,545,545,545,545,0
20231122,140600,71277537,545,545,545,544,28
20231122,140500,71262295,545,545,545,545,0
20231122,140400,71262295,545,545,545,545,1
20231122,140300,71261750,542,542,542,542,0
20231122,140200,71261750,542,542,542,542,0
20231122,140100,71261750,542,542,542,542,0
20231122,140000,71261750,542,542,542,542,0
20231122,135900,71261750,542,542,542,542,1
20231122,135800,71261208,545,545,545,545,2
20231122,135700,71260118,542,542,542,542,0
20231122,135600,71260118,542,542,542,542,167
20231122,135500,71169604,545,545,545,545,0
20231122,135400,71169604,545,545,545,545,0
20231122,135300,71169604,545,545,545,545,1
20231122,135200,71169059,542,542,542,542,0
20231122,135100,71169059,542,542,542,542,0
20231122,135000,71169059,542,542,542,542,1788
20231122,134900,70199963,545,545,545,545,0
20231122,134800,70199963,545,545,545,545,0
20231122,134700,70199963,545,545,545,545,0
20231122,134600,70199963,545,545,545,545,0
20231122,134500,70199963,545,545,545,545,0
20231122,134400,70199963,545,545,545,545,0
20231122,134300,70199963,545,542,545,542,501
20231122,134200,69928418,545,545,545,545,1
20231122,134100,69927873,542,542,542,542,0
20231122,134000,69927873,542,542,542,542,0
20231122,133900,69927873,542,543,543,542,4000
20231122,133800,67758728,545,545,545,545,269
20231122,133700,67612123,545,545,545,545,0
20231122,133600,67612123,545,545,545,545,28
20231122,133500,67596863,544,544,544,544,0
20231122,133400,67596863,544,544,544,544,0
20231122,133300,67596863,544,544,544,544,0
20231122,133200,67596863,544,544,544,544,0
20231122,133100,67596863,544,544,544,544,0
20231122,133000,67596863,544,544,544,544,0
20231122,132900,67596863,544,544,544,544,0
20231122,132800,67596863,544,544,544,544,1
20231122,132700,67596319,545,545,545,545,0
20231122,132600,67596319,545,545,545,545,0
20231122,132500,67596319,545,545,545,545,1
20231122,132400,67595774,544,544,544,544,0
20231122,132300,67595774,544,544,544,544,0
20231122,132200,67595774,544,544,544,544,0
20231122,132100,67595774,544,544,544,544,0
20231122,132000,67595774,544,544,544,544,0
20231122,131900,67595774,544,544,544,544,2
20231122,131800,67594686,545,545,545,545,0
20231122,131700,67594686,545,545,545,545,0
20231122,131600,67594686,545,545,545,545,0
20231122,131500,67594686,545,545,545,545,0
20231122,131400,67594686,545,545,545,545,0
20231122,131300,67594686,545,545,545,545,0
20231122,131200,67594686,545,545,545,545,0
20231122,131100,67594686,545,545,545,545,0
20231122,131000,67594686,545,545,545,545,0
20231122,130900,67594686,545,545,545,545,0
20231122,130800,67594686,545,545,545,545,0
20231122,130700,67594686,545,545,545,545,100
20231122,130600,67540186,544,544,544,544,200
20231122,130500,67431386,545,545,545,545,0
20231122,130400,67431386,545,545,545,545,0
20231122,130300,67431386,545,545,545,545,0
20231122,130200,67431386,545,545,545,545,0
20231122,130100,67431386,545,545,545,545,0
20231122,130000,67431386,545,545,545,545,0
20231122,125900,67431386,545,545,545,545,50
20231122,125800,67404136,544,544,544,544,0
20231122,125700,67404136,544,544,544,544,5
20231122,125600,67401416,545,545,545,545,0
20231122,125500,67401416,545,545,545,545,0
20231122,125400,67401416,545,545,545,545,0
20231122,125300,67401416,545,545,545,545,0
20231122,125200,67401416,545,545,545,545,0
20231122,125100,67401416,545,543,545,543,101
20231122,125000,67346375,545,545,545,545,0
20231122,124900,67346375,545,545,545,545,0
20231122,124800,67346375,545,545,545,545,0
20231122,124700,67346375,545,545,545,545,1
20231122,124600,67345830,545,545,545,545,0
20231122,124500,67345830,545,545,545,545,36
20231122,124400,67326210,545,545,545,545,0
20231122,124300,67326210,545,545,545,545,0
20231122,124200,67326210,545,545,545,545,2
20231122,124100,67325120,545,545,545,545,0
20231122,124000,67325120,545,545,545,545,0
20231122,123900,67325120,545,545,545,545,1
20231122,123800,67324575,543,545,545,543,13
20231122,123700,67317514,543,545,545,543,28
20231122,123600,67302302,545,545,545,545,0
20231122,123500,67302302,545,545,545,545,4
20231122,123400,67300122,545,545,545,545,0
20231122,123300,67300122,545,545,545,545,0
20231122,123200,67300122,545,545,545,545,0
20231122,123100,67300122,545,545,545,545,0
20231122,123000,67300122,545,545,545,545,0
20231122,122900,67300122,545,545,545,545,0
20231122,122800,67300122,545,545,545,545,3
20231122,122700,67298487,545,544,545,544,351
20231122,122600,67107342,544,544,544,544,240
20231122,122500,66976782,544,544,544,544,124
20231122,122400,66909326,543,543,543,543,2828
20231122,122300,65373722,543,543,543,543,0
20231122,122200,65373722,543,543,543,543,0
20231122,122100,65373722,543,543,543,543,0
20231122,122000,65373722,543,543,543,543,1000
20231122,121900,64830722,542,542,542,542,0
20231122,121800,64830722,542,542,542,542,300
20231122,121700,64668122,543,543,543,543,0
20231122,121600,64668122,543,543,543,543,1
20231122,121500,64667579,542,542,542,542,0
20231122,121400,64667579,542,542,542,542,378
20231122,121300,64462703,543,543,543,543,0
20231122,121200,64462703,543,543,543,543,0
20231122,121100,64462703,543,543,543,543,1
20231122,121000,64462160,543,543,543,543,0
20231122,120900,64462160,543,543,543,543,0
20231122,120800,64462160,543,543,543,543,0
20231122,120700,64462160,543,543,543,543,1
20231122,120600,64461617,541,541,541,541,0
20231122,120500,64461617,541,543,543,541,49
20231122,120400,64435020,543,543,543,543,159
20231122,120300,64348683,543,543,543,543,0
20231122,120200,64348683,543,543,543,543,0
20231122,120100,64348683,543,543,543,543,0
20231122,120000,64348683,543,543,543,543,0
20231122,115900,64348683,543,543,543,543,0
20231122,115800,64348683,543,543,543,543,0
20231122,115700,64348683,543,543,543,543,0
20231122,115600,64348683,543,543,543,543,0
20231122,115500,64348683,543,543,543,543,0
20231122,115400,64348683,543,543,543,543,0
20231122,115300,64348683,543,543,543,543,9
20231122,115200,64343796,542,542,542,542,152
20231122,115100,64261412,543,543,543,543,0
20231122,115000,64261412,543,543,543,543,0
20231122,114900,64261412,543,543,543,543,0
20231122,114800,64261412,543,543,543,543,0
20231122,114700,64261412,543,543,543,542,102
20231122,114600,64206126,542,542,542,542,417
20231122,114500,63980112,542,542,542,542,200
20231122,114400,63871712,542,542,542,542,2
20231122,114300,63870628,542,542,542,542,0
20231122,114200,63870628,542,542,542,542,0
20231122,114100,63870628,542,542,542,542,0
20231122,114000,63870628,542,542,542,542,0
20231122,113900,63870628,542,542,542,542,207
20231122,113800,63758434,542,542,542,542,0
20231122,113700,63758434,542,542,542,542,0
20231122,113600,63758434,542,542,542,542,0
20231122,113500,63758434,542,542,542,542,0
20231122,113400,63758434,542,542,542,542,173
20231122,113300,63664668,542,542,542,542,1
20231122,113200,63664126,542,542,542,542,0
20231122,113100,63664126,542,542,542,542,5
20231122,113000,63661416,542,542,542,542,195
20231122,112900,63555726,542,542,542,542,0
20231122,112800,63555726,542,542,542,542,0
20231122,112700,63555726,542,542,542,542,0
20231122,112600,63555726,542,542,542,542,0
20231122,112500,63555726,542,542,542,542,0
20231122,112400,63555726,542,542,542,542,2
20231122,112300,63554642,543,543,543,543,0
20231122,112200,63554642,543,543,543,543,0
20231122,112100,63554642,543,543,543,543,0
20231122,112000,63554642,543,543,543,543,0
20231122,111900,63554642,543,543,543,543,0
20231122,111800,63554642,543,543,543,543,33
20231122,111700,63536723,543,540,543,540,3
20231122,111600,63535097,543,543,543,543,0
20231122,111500,63535097,543,543,543,543,0
20231122,111400,63535097,543,543,543,543,0
20231122,111300,63535097,543,542,543,542,2
20231122,111200,63534012,539,539,539,539,0
20231122,111100,63534012,539,540,540,539,4000
20231122,111000,61377918,542,539,542,539,1657
20231122,110900,60484693,542,542,542,542,4514
20231122,110800,58038105,542,542,542,542,5554
20231122,110700,55027837,542,542,542,542,498
20231122,110600,54757921,542,542,542,542,0
20231122,110500,54757921,542,542,542,542,0
20231122,110400,54757921,542,542,542,542,35
20231122,110300,54738951,542,542,542,542,0
20231122,110200,54738951,542,542,542,542,20
20231122,110100,54728111,542,542,542,542,1
20231122,110000,54727569,540,540,540,540,0
20231122,105900,54727569,540,540,540,540,3990
20231122,105800,52572969,540,541,541,540,3410
20231122,105700,50731006,542,541,542,541,5235
20231122,105600,47895569,542,543,543,542,637
20231122,105500,47549945,544,544,544,544,151
20231122,105400,47467801,543,544,544,543,50
20231122,105300,47440611,545,545,545,545,0
20231122,105200,47440611,545,545,545,545,0
20231122,105100,47440611,545,545,545,545,0
20231122,105000,47440611,545,545,545,545,0
20231122,104900,47440611,545,545,545,545,0
20231122,104800,47440611,545,545,545,545,0
20231122,104700,47440611,545,545,545,545,0
20231122,104600,47440611,545,545,545,545,0
20231122,104500,47440611,545,545,545,545,0
20231122,104400,47440611,545,545,545,545,0
20231122,104300,47440611,545,545,545,545,0
20231122,104200,47440611,545,545,545,545,0
20231122,104100,47440611,545,545,545,545,0
20231122,104000,47440611,545,543,545,543,1201
20231122,103900,46788464,543,543,543,543,1000
20231122,103800,46245464,543,543,543,543,0
20231122,103700,46245464,543,543,543,543,2137
20231122,103600,45085073,543,542,543,542,30
20231122,103500,45068809,542,542,542,542,1000
20231122,103400,44526809,542,542,542,542,52
20231122,103300,44498625,542,542,542,542,0
20231122,103200,44498625,542,542,542,542,0
20231122,103100,44498625,542,542,542,542,4
20231122,103000,44496457,542,542,542,542,0
20231122,102900,44496457,542,542,542,542,0
20231122,102800,44496457,542,542,542,542,5
20231122,102700,44493747,540,540,540,540,1
20231122,102600,44493207,542,542,542,542,0
20231122,102500,44493207,542,542,542,542,7
20231122,102400,44489413,542,542,542,542,0
20231122,102300,44489413,542,542,542,542,0
20231122,102200,44489413,542,542,542,542,12
20231122,102100,44482909,542,542,542,542,500
20231122,102000,44211909,542,542,542,542,0
20231122,101900,44211909,542,542,542,542,3000
20231122,101800,42585909,542,542,542,542,23
20231122,101700,42573443,542,542,542,542,20
20231122,101600,42562603,539,540,542,539,301
20231122,101500,42399673,540,540,540,540,1001
20231122,101400,41859133,540,540,540,540,0
20231122,101300,41859133,540,540,540,540,0
20231122,101200,41859133,540,540,540,540,100
20231122,101100,41805133,540,540,540,540,1
20231122,101000,41804593,538,538,538,538,200
20231122,100900,41696993,538,538,538,538,20
20231122,100800,41686233,540,540,540,540,0
20231122,100700,41686233,540,539,540,539,1452
20231122,100600,40903603,539,539,539,539,1050
20231122,100500,40337653,539,539,539,539,500
20231122,100400,40068153,539,540,540,539,1453
20231122,100300,39284886,540,540,540,540,605
20231122,100200,38958186,542,542,542,542,0
20231122,100100,38958186,542,542,542,542,5
20231122,100000,38955476,541,540,541,540,980
20231122,095900,38425696,539,539,539,539,0
20231122,095800,38425696,539,540,540,539,1800
20231122,095700,37453971,543,543,543,543,0
20231122,095600,37453971,543,543,543,543,0
20231122,095500,37453971,543,543,543,543,200
20231122,095400,37345371,540,540,540,540,400
20231122,095300,37129371,543,543,543,543,0
20231122,095200,37129371,543,541,543,541,21
20231122,095100,37118006,539,541,541,539,6687
20231122,095000,33507437,541,540,543,540,1651
20231122,094900,32615450,540,543,543,540,1001
20231122,094800,32074262,543,543,543,543,4
20231122,094700,32072090,543,543,543,543,0
20231122,094600,32072090,543,542,543,542,3
20231122,094500,32070463,543,543,543,543,1
20231122,094400,32069920,542,542,542,542,1316
20231122,094300,31356648,543,544,544,543,1279
20231122,094200,30662024,544,544,544,544,263
20231122,094100,30518952,548,548,548,548,0
20231122,094000,30518952,548,544,548,544,2
20231122,093900,30517860,549,545,549,545,100
20231122,093800,30463236,544,545,545,544,650
20231122,093700,30109586,545,546,546,545,1041
20231122,093600,29541445,548,548,548,548,0
20231122,093500,29541445,548,548,548,548,0
20231122,093400,29541445,548,548,548,548,35
20231122,093300,29522265,548,548,548,545,33
20231122,093200,29504185,549,549,549,549,5
20231122,093100,29501440,549,549,549,549,12
20231122,093000,29494852,549,549,549,549,700
20231122,092900,29110552,549,549,549,549,0
20231122,092800,29110552,549,546,549,546,712
20231122,092700,28721794,547,547,547,547,16139
20231122,092600,19893761,547,550,550,547,4740
20231122,092500,17299132,548,548,548,548,0
20231122,092400,17299132,548,548,548,548,3204
20231122,092300,15543340,549,549,549,548,2835
20231122,092200,13989700,551,551,551,551,0
20231122,092100,13989700,551,551,551,551,0
20231122,092000,13989700,551,550,551,550,515
20231122,091900,13706435,550,550,550,550,2500
20231122,091800,12331435,550,548,550,548,12358
20231122,091700,5559249,551,549,551,549,252
20231122,091600,5420401,549,551,551,549,4
20231122,091500,5418201,549,552,552,549,46
20231122,091400,5392857,554,554,554,554,0
20231122,091300,5392857,554,554,554,554,0
20231122,091200,5392857,554,554,554,554,0
20231122,091100,5392857,554,554,554,554,0
20231122,091000,5392857,554,554,554,554,1
20231122,090900,5392303,548,548,548,548,9
20231122,090800,5387371,554,554,554,554,1
20231122,090700,5386817,547,549,549,547,2785
20231122,090600,3863180,549,554,554,549,22
20231122,090500,3851097,549,549,554,549,1349
20231122,090400,3110446,549,555,555,549,633
20231122,090300,2759929,555,555,555,555,438
20231122,090200,2516839,556,556,556,556,10
20231122,090100,2511279,547,547,547,547,1000
20231122,090000,1964279,547,555,555,547,3047