stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,184300,53602361,457,457,457,457,216
20231108,184200,53602361,457,457,457,457,0
20231108,184100,53602361,457,457,457,457,0
20231108,184000,53602361,457,457,457,457,0
20231108,183900,53602361,457,457,457,457,0
20231108,183800,53602361,457,457,457,457,0
20231108,183700,53602361,457,457,457,457,0
20231108,183600,53602361,457,457,457,457,0
20231108,183500,53602361,457,457,457,457,0
20231108,183400,53602361,457,457,457,457,0
20231108,183300,53602361,457,457,457,457,0
20231108,183200,53602361,457,457,457,457,0
20231108,183100,53602361,457,457,457,457,0
20231108,183000,53602361,457,457,457,457,0
20231108,182900,53602361,457,457,457,457,0
20231108,182800,53602361,457,457,457,457,0
20231108,182700,53602361,457,457,457,457,0
20231108,182600,53602361,457,457,457,457,0
20231108,182500,53602361,457,457,457,457,0
20231108,182400,53602361,457,457,457,457,0
20231108,182300,53602361,457,457,457,457,0
20231108,182200,53602361,457,457,457,457,0
20231108,182100,53602361,457,457,457,457,0
20231108,182000,53602361,457,457,457,457,0
20231108,181900,53602361,457,457,457,457,0
20231108,181800,53602361,457,457,457,457,0
20231108,181700,53602361,457,457,457,457,0
20231108,181600,53602361,457,457,457,457,0
20231108,181500,53602361,457,457,457,457,0
20231108,181400,53602361,457,457,457,457,0
20231108,181300,53602361,457,457,457,457,216
20231108,181200,53602361,457,457,457,457,0
20231108,181100,53602361,457,457,457,457,0
20231108,181000,53602361,457,457,457,457,0
20231108,180900,53602361,457,457,457,457,0
20231108,180800,53602361,457,457,457,457,0
20231108,180700,53602361,457,457,457,457,0
20231108,180600,53602361,457,457,457,457,0
20231108,180500,53602361,457,457,457,457,0
20231108,180400,53602361,457,457,457,457,0
20231108,180300,53602361,457,457,457,457,0
20231108,180200,53602361,457,457,457,457,0
20231108,180100,53602361,457,457,457,457,0
20231108,180000,53602361,457,457,457,457,0
20231108,175900,53602361,457,457,457,457,0
20231108,175800,53602361,457,457,457,457,0
20231108,175700,53602361,457,457,457,457,0
20231108,175600,53602361,457,457,457,457,0
20231108,175500,53602361,457,457,457,457,0
20231108,175400,53602361,457,457,457,457,0
20231108,175300,53602361,457,457,457,457,0
20231108,175200,53602361,457,457,457,457,0
20231108,175100,53602361,457,457,457,457,0
20231108,175000,53602361,457,457,457,457,0
20231108,174900,53602361,457,457,457,457,0
20231108,174800,53602361,457,457,457,457,0
20231108,174700,53602361,457,457,457,457,0
20231108,174600,53602361,457,457,457,457,0
20231108,174500,53602361,457,457,457,457,0
20231108,174400,53602361,457,457,457,457,0
20231108,174300,53602361,457,457,457,457,216
20231108,174200,53602361,457,457,457,457,0
20231108,174100,53602361,457,457,457,457,0
20231108,174000,53602361,457,457,457,457,0
20231108,173900,53602361,457,457,457,457,0
20231108,173800,53602361,457,457,457,457,0
20231108,173700,53602361,457,457,457,457,0
20231108,173600,53602361,457,457,457,457,0
20231108,173500,53602361,457,457,457,457,0
20231108,173400,53602361,457,457,457,457,0
20231108,173300,53602361,457,457,457,457,0
20231108,173200,53602361,457,457,457,457,0
20231108,173100,53602361,457,457,457,457,0
20231108,173000,53602361,457,457,457,457,0
20231108,172900,53602361,457,457,457,457,0
20231108,172800,53602361,457,457,457,457,0
20231108,172700,53602361,457,457,457,457,0
20231108,172600,53602361,457,457,457,457,0
20231108,172500,53602361,457,457,457,457,0
20231108,172400,53602361,457,457,457,457,0
20231108,172300,53602361,457,457,457,457,0
20231108,172200,53602361,457,457,457,457,0
20231108,172100,53602361,457,457,457,457,0
20231108,172000,53602361,457,457,457,457,0
20231108,171900,53602361,457,457,457,457,0
20231108,171800,53602361,457,457,457,457,0
20231108,171700,53602361,457,457,457,457,0
20231108,171600,53602361,457,457,457,457,0
20231108,171500,53602361,457,457,457,457,0
20231108,171400,53602361,457,457,457,457,0
20231108,171300,53602361,457,457,457,457,216
20231108,171200,53602361,457,457,457,457,0
20231108,171100,53602361,457,457,457,457,0
20231108,171000,53602361,457,457,457,457,0
20231108,170900,53602361,457,457,457,457,0
20231108,170800,53602361,457,457,457,457,0
20231108,170700,53602361,457,457,457,457,0
20231108,170600,53602361,457,457,457,457,0
20231108,170500,53602361,457,457,457,457,0
20231108,170400,53602361,457,457,457,457,0
20231108,170300,53602361,457,457,457,457,0
20231108,170200,53602361,457,457,457,457,0
20231108,170100,53602361,457,457,457,457,0
20231108,170000,53602361,457,457,457,457,0
20231108,165900,53602361,457,457,457,457,0
20231108,165800,53602361,457,457,457,457,0
20231108,165700,53602361,457,457,457,457,0
20231108,165600,53602361,457,457,457,457,0
20231108,165500,53602361,457,457,457,457,0
20231108,165400,53602361,457,457,457,457,0
20231108,165300,53602361,457,457,457,457,0
20231108,165200,53602361,457,457,457,457,0
20231108,165100,53602361,457,457,457,457,0
20231108,165000,53602361,457,457,457,457,0
20231108,164900,53602361,457,457,457,457,0
20231108,164800,53602361,457,457,457,457,0
20231108,164700,53602361,457,457,457,457,0
20231108,164600,53602361,457,457,457,457,0
20231108,164500,53602361,457,457,457,457,0
20231108,164400,53602361,457,457,457,457,0
20231108,164300,53602361,457,457,457,457,216
20231108,164200,53602361,457,457,457,457,0
20231108,164100,53602361,457,457,457,457,0
20231108,164000,53602361,457,457,457,457,0
20231108,163900,53602361,457,457,457,457,0
20231108,163800,53602361,457,457,457,457,0
20231108,163700,53602361,457,457,457,457,0
20231108,163600,53602361,457,457,457,457,0
20231108,163500,53602361,457,457,457,457,0
20231108,163400,53602361,457,457,457,457,0
20231108,163300,53602361,457,457,457,457,0
20231108,163200,53602361,457,457,457,457,0
20231108,163100,53602361,457,457,457,457,0
20231108,163000,53602361,457,457,457,457,0
20231108,162900,53602361,457,457,457,457,0
20231108,162800,53602361,457,457,457,457,0
20231108,162700,53602361,457,457,457,457,0
20231108,162600,53602361,457,457,457,457,0
20231108,162500,53602361,457,457,457,457,0
20231108,162400,53602361,457,457,457,457,0
20231108,162300,53602361,457,457,457,457,0
20231108,162200,53602361,457,457,457,457,0
20231108,162100,53602361,457,457,457,457,0
20231108,162000,53602361,457,457,457,457,0
20231108,161900,53602361,457,457,457,457,0
20231108,161800,53602361,457,457,457,457,0
20231108,161700,53602361,457,457,457,457,0
20231108,161600,53602361,457,457,457,457,0
20231108,161500,53602361,457,457,457,457,0
20231108,161400,53602361,457,457,457,457,0
20231108,161300,53602361,457,457,457,457,216
20231108,161200,53602361,457,457,457,457,0
20231108,161100,53602361,457,457,457,457,0
20231108,161000,53602361,457,457,457,457,0
20231108,160900,53602361,457,457,457,457,0
20231108,160800,53602361,457,457,457,457,0
20231108,160700,53602361,457,457,457,457,0
20231108,160600,53602361,457,457,457,457,0
20231108,160500,53602361,457,457,457,457,0
20231108,160400,53602361,457,457,457,457,0
20231108,160300,53602361,457,457,457,457,0
20231108,160200,53602361,457,457,457,457,0
20231108,160100,53602361,457,457,457,457,0
20231108,160000,53602361,457,457,457,457,0
20231108,155900,53602361,457,457,457,457,0
20231108,155800,53602361,457,457,457,457,0
20231108,155700,53602361,457,457,457,457,0
20231108,155600,53602361,457,457,457,457,0
20231108,155500,53602361,457,457,457,457,0
20231108,155400,53602361,457,457,457,457,0
20231108,155300,53602361,457,457,457,457,0
20231108,155200,53602361,457,457,457,457,0
20231108,155100,53602361,457,457,457,457,0
20231108,155000,53602361,457,457,457,457,0
20231108,154900,53602361,457,457,457,457,0
20231108,154800,53602361,457,457,457,457,0
20231108,154700,53602361,457,457,457,457,0
20231108,154600,53602361,457,457,457,457,0
20231108,154500,53602361,457,457,457,457,0
20231108,154400,53602361,457,457,457,457,0
20231108,154300,53602361,457,457,457,457,216
20231108,154200,53602361,457,457,457,457,0
20231108,154100,53602361,457,457,457,457,0
20231108,154000,53602361,457,457,457,457,0
20231108,153900,53602361,457,457,457,457,0
20231108,153800,53602361,457,457,457,457,0
20231108,153700,53602361,457,457,457,457,0
20231108,153600,53602361,457,457,457,457,0
20231108,153500,53602361,457,457,457,457,0
20231108,153400,53602361,457,457,457,457,0
20231108,153300,53602361,457,457,457,457,0
20231108,153200,53602361,457,457,457,457,0
20231108,153100,53602361,457,457,457,457,0
20231108,153000,53602361,457,457,457,457,216
20231108,152900,53503649,457,457,457,457,0
20231108,152800,53503649,457,457,457,457,0
20231108,152700,53503649,457,457,457,457,0
20231108,152600,53503649,457,457,457,457,0
20231108,152500,53503649,457,457,457,457,0
20231108,152400,53503649,457,457,457,457,0
20231108,152300,53503649,457,457,457,457,0
20231108,152200,53503649,457,457,457,457,0
20231108,152100,53503649,457,457,457,457,0
20231108,152000,53503649,457,457,457,457,0
20231108,151900,53503649,457,451,457,451,511
20231108,151800,53271225,453,453,453,453,0
20231108,151700,53271225,453,452,453,452,10
20231108,151600,53266696,450,450,450,450,0
20231108,151500,53266696,450,450,450,450,146
20231108,151400,53200996,450,450,450,450,148
20231108,151300,53134396,450,450,450,450,0
20231108,151200,53134396,450,450,450,450,0
20231108,151100,53134396,450,450,450,450,0
20231108,151000,53134396,450,450,450,450,0
20231108,150900,53134396,450,450,450,450,0
20231108,150800,53134396,450,450,450,450,0
20231108,150700,53134396,450,450,450,450,0
20231108,150600,53134396,450,450,450,450,0
20231108,150500,53134396,450,450,450,450,0
20231108,150400,53134396,450,450,450,450,0
20231108,150300,53134396,450,450,450,450,0
20231108,150200,53134396,450,450,450,450,0
20231108,150100,53134396,450,450,450,450,0
20231108,150000,53134396,450,449,450,449,1668
20231108,145900,52385454,449,449,449,449,12
20231108,145800,52380066,449,449,449,449,1130
20231108,145700,51872696,449,449,449,449,0
20231108,145600,51872696,449,449,449,449,250
20231108,145500,51760446,449,449,449,449,0
20231108,145400,51760446,449,449,449,449,250
20231108,145300,51648196,449,449,449,449,0
20231108,145200,51648196,449,449,449,449,250
20231108,145100,51535946,449,449,449,449,0
20231108,145000,51535946,449,449,449,449,250
20231108,144900,51423696,449,449,449,449,250
20231108,144800,51311446,449,450,450,449,202
20231108,144700,51220736,450,450,450,450,52
20231108,144600,51197336,450,450,450,450,3266
20231108,144500,49727636,449,449,449,449,250
20231108,144400,49615386,449,449,449,449,0
20231108,144300,49615386,449,449,449,449,250
20231108,144200,49503136,449,449,449,449,0
20231108,144100,49503136,449,449,449,449,250
20231108,144000,49390886,449,449,449,449,918
20231108,143900,48978704,449,449,449,449,250
20231108,143800,48866454,450,450,450,450,0
20231108,143700,48866454,450,449,450,449,495
20231108,143600,48644198,450,450,450,450,6
20231108,143500,48641498,452,452,452,452,0
20231108,143400,48641498,452,452,452,452,0
20231108,143300,48641498,452,452,452,452,3
20231108,143200,48640142,449,449,449,449,250
20231108,143100,48527892,449,449,449,449,0
20231108,143000,48527892,449,449,449,449,250
20231108,142900,48415642,449,449,449,449,250
20231108,142800,48303392,449,449,449,449,0
20231108,142700,48303392,449,449,449,449,250
20231108,142600,48191142,449,449,449,449,0
20231108,142500,48191142,449,450,450,449,250
20231108,142400,48078886,449,449,449,449,0
20231108,142300,48078886,449,450,450,449,250
20231108,142200,47966618,449,450,450,449,237
20231108,142100,47860180,450,450,450,450,21
20231108,142000,47850730,449,450,450,449,250
20231108,141900,47738462,449,449,449,449,0
20231108,141800,47738462,449,450,450,449,256
20231108,141700,47623500,449,450,450,449,245
20231108,141600,47513354,450,450,450,450,9
20231108,141500,47509304,450,450,450,450,243
20231108,141400,47399954,450,450,450,450,7
20231108,141300,47396804,450,450,450,450,3
20231108,141200,47395454,449,450,450,449,720
20231108,141100,47072132,449,450,450,449,31
20231108,141000,47058188,449,449,450,449,671
20231108,140900,46756891,450,450,450,450,12
20231108,140800,46751491,451,451,451,451,67
20231108,140700,46721274,452,452,452,452,70
20231108,140600,46689634,452,452,452,452,0
20231108,140500,46689634,452,449,452,449,272
20231108,140400,46567440,449,449,449,449,0
20231108,140300,46567440,449,449,449,449,250
20231108,140200,46455190,449,449,449,449,1008
20231108,140100,46002598,449,449,450,449,866
20231108,140000,45613756,450,450,450,450,23
20231108,135900,45603406,450,450,450,450,0
20231108,135800,45603406,450,450,450,450,250
20231108,135700,45490906,450,450,450,450,0
20231108,135600,45490906,450,450,450,450,250
20231108,135500,45378406,450,450,450,450,0
20231108,135400,45378406,450,450,450,450,250
20231108,135300,45265906,450,450,450,450,0
20231108,135200,45265906,450,450,450,450,250
20231108,135100,45153406,449,449,449,449,0
20231108,135000,45153406,449,449,449,449,250
20231108,134900,45041156,449,449,449,449,250
20231108,134800,44928906,449,449,449,449,253
20231108,134700,44815309,450,450,450,450,247
20231108,134600,44704159,452,452,452,452,0
20231108,134500,44704159,452,452,452,452,0
20231108,134400,44704159,452,452,452,452,0
20231108,134300,44704159,452,450,452,450,439
20231108,134200,44506231,450,450,450,450,250
20231108,134100,44393731,451,451,451,451,250
20231108,134000,44280981,452,452,452,452,0
20231108,133900,44280981,452,452,452,452,250
20231108,133800,44167981,453,453,453,453,0
20231108,133700,44167981,453,453,453,453,0
20231108,133600,44167981,453,450,453,450,500
20231108,133500,43942231,450,450,450,450,0
20231108,133400,43942231,450,450,450,450,250
20231108,133300,43829731,450,450,450,450,0
20231108,133200,43829731,450,450,450,450,250
20231108,133100,43717231,450,450,450,450,0
20231108,133000,43717231,450,450,450,450,250
20231108,132900,43604731,450,450,450,450,250
20231108,132800,43492231,450,450,450,450,0
20231108,132700,43492231,450,450,450,450,250
20231108,132600,43379731,450,450,450,450,0
20231108,132500,43379731,450,451,451,450,250
20231108,132400,43267022,450,450,450,450,80
20231108,132300,43231022,451,451,451,451,170
20231108,132200,43154352,451,451,451,451,0
20231108,132100,43154352,451,451,451,451,250
20231108,132000,43041602,450,451,451,450,250
20231108,131900,42928902,450,450,450,450,389
20231108,131800,42753852,451,451,451,451,111
20231108,131700,42703791,453,453,453,453,0
20231108,131600,42703791,453,453,453,453,0
20231108,131500,42703791,453,452,453,452,2
20231108,131400,42702886,450,450,450,450,250
20231108,131300,42590386,450,450,450,450,0
20231108,131200,42590386,450,450,450,450,250
20231108,131100,42477886,449,449,449,449,250
20231108,131000,42365636,449,449,449,449,0
20231108,130900,42365636,449,449,449,449,250
20231108,130800,42253386,449,449,449,449,0
20231108,130700,42253386,449,449,449,449,250
20231108,130600,42141136,449,449,449,449,0
20231108,130500,42141136,449,449,449,449,250
20231108,130400,42028886,449,449,449,449,0
20231108,130300,42028886,449,449,449,449,250
20231108,130200,41916636,449,449,449,449,0
20231108,130100,41916636,449,450,450,449,309
20231108,130000,41777881,450,450,450,450,191
20231108,125900,41691931,450,450,450,450,249
20231108,125800,41579881,451,451,451,451,1
20231108,125700,41579430,451,450,451,450,251
20231108,125600,41466479,450,450,450,450,247
20231108,125500,41355329,451,452,452,451,2
20231108,125400,41354426,452,452,452,452,1
20231108,125300,41353974,452,452,452,452,1
20231108,125200,41353522,451,451,451,451,500
20231108,125100,41128022,450,451,451,450,254
20231108,125000,41013718,453,453,453,453,0
20231108,124900,41013718,453,453,453,453,0
20231108,124800,41013718,453,452,453,452,421
20231108,124700,40823403,452,452,452,452,0
20231108,124600,40823403,452,452,452,452,50
20231108,124500,40800803,450,450,450,450,250
20231108,124400,40688303,450,450,450,450,0
20231108,124300,40688303,450,450,450,450,250
20231108,124200,40575803,450,450,450,450,497
20231108,124100,40352153,451,451,451,451,3
20231108,124000,40350800,452,452,452,452,0
20231108,123900,40350800,452,452,452,452,7
20231108,123800,40347636,450,450,450,450,250
20231108,123700,40235136,450,450,450,450,0
20231108,123600,40235136,450,450,450,450,250
20231108,123500,40122636,450,450,450,450,0
20231108,123400,40122636,450,450,450,450,250
20231108,123300,40010136,450,450,450,450,0
20231108,123200,40010136,450,450,450,450,250
20231108,123100,39897636,450,450,450,450,250
20231108,123000,39785136,450,450,450,450,0
20231108,122900,39785136,450,450,450,450,250
20231108,122800,39672636,450,450,450,450,0
20231108,122700,39672636,450,451,451,450,250
20231108,122600,39560131,450,450,450,450,0
20231108,122500,39560131,450,451,451,450,250
20231108,122400,39447626,450,450,450,450,0
20231108,122300,39447626,450,450,450,450,250
20231108,122200,39335126,450,450,450,450,0
20231108,122100,39335126,450,450,450,450,417
20231108,122000,39147476,451,451,451,451,83
20231108,121900,39110043,451,451,451,451,1
20231108,121800,39109592,451,451,451,451,250
20231108,121700,38996842,451,451,451,451,0
20231108,121600,38996842,451,451,451,451,250
20231108,121500,38884092,451,451,451,451,251
20231108,121400,38770891,452,452,452,452,16
20231108,121300,38763659,451,451,451,451,0
20231108,121200,38763659,451,451,451,451,250
20231108,121100,38650909,451,451,451,451,250
20231108,121000,38538159,451,451,451,451,0
20231108,120900,38538159,451,451,451,451,250
20231108,120800,38425409,451,451,451,451,250
20231108,120700,38312659,452,452,452,452,0
20231108,120600,38312659,452,452,452,452,1
20231108,120500,38312207,451,451,451,451,250
20231108,120400,38199457,451,451,451,451,0
20231108,120300,38199457,451,451,451,451,250
20231108,120200,38086707,451,451,451,451,0
20231108,120100,38086707,451,451,451,451,250
20231108,120000,37973957,451,451,451,451,250
20231108,115900,37861207,451,451,451,451,0
20231108,115800,37861207,451,451,451,451,250
20231108,115700,37748457,451,451,451,451,0
20231108,115600,37748457,451,451,451,451,250
20231108,115500,37635707,451,451,451,451,0
20231108,115400,37635707,451,451,451,451,250
20231108,115300,37522957,451,451,451,451,0
20231108,115200,37522957,451,451,451,451,740
20231108,115100,37189217,452,452,452,452,10
20231108,115000,37184697,454,454,454,454,0
20231108,114900,37184697,454,454,454,454,0
20231108,114800,37184697,454,454,454,454,0
20231108,114700,37184697,454,451,454,451,252
20231108,114600,37071039,451,451,451,451,0
20231108,114500,37071039,451,451,451,451,250
20231108,114400,36958289,451,451,451,451,0
20231108,114300,36958289,451,451,451,451,250
20231108,114200,36845539,451,451,451,451,250
20231108,114100,36732789,451,451,451,451,145
20231108,114000,36667394,452,452,452,452,105
20231108,113900,36619934,452,452,452,451,688
20231108,113800,36309208,452,452,452,452,23
20231108,113700,36298812,454,454,454,454,51
20231108,113600,36275658,457,457,457,457,0
20231108,113500,36275658,457,456,457,456,52
20231108,113400,36251945,462,455,462,455,650
20231108,113300,35954229,455,455,455,455,4
20231108,113200,35952409,456,456,456,456,250
20231108,113100,35838409,455,455,455,455,251
20231108,113000,35724204,463,463,463,463,0
20231108,112900,35724204,463,454,463,454,443
20231108,112800,35521120,463,453,463,453,7000
20231108,112700,32323100,455,455,455,455,0
20231108,112600,32323100,455,452,455,452,15
20231108,112500,32316281,451,451,451,451,250
20231108,112400,32203531,451,451,451,451,250
20231108,112300,32090781,451,451,451,451,0
20231108,112200,32090781,451,452,452,451,250
20231108,112100,31978030,451,451,451,451,0
20231108,112000,31978030,451,451,451,451,500
20231108,111900,31752530,451,451,451,451,0
20231108,111800,31752530,451,451,451,451,250
20231108,111700,31639780,453,453,453,453,1
20231108,111600,31639327,454,451,454,451,251
20231108,111500,31526123,451,451,451,451,250
20231108,111400,31413373,452,452,452,452,0
20231108,111300,31413373,452,452,452,452,2
20231108,111200,31412469,453,453,453,453,0
20231108,111100,31412469,453,452,453,452,277
20231108,111000,31287238,452,453,456,452,1750
20231108,110900,30496231,453,451,453,451,511
20231108,110800,30265568,451,451,451,451,0
20231108,110700,30265568,451,451,451,451,250
20231108,110600,30152818,451,451,451,451,1250
20231108,110500,29589068,451,451,451,451,0
20231108,110400,29589068,451,451,451,451,250
20231108,110300,29476318,451,451,451,451,228
20231108,110200,29373490,452,452,452,452,23
20231108,110100,29363094,453,451,453,451,585
20231108,110000,29098590,453,452,453,452,53
20231108,105900,29074584,452,452,452,452,10
20231108,105800,29070064,451,451,451,451,250
20231108,105700,28957314,451,451,451,451,250
20231108,105600,28844564,451,451,451,451,115
20231108,105500,28792699,452,452,452,452,135
20231108,105400,28731679,452,452,452,452,3
20231108,105300,28730323,451,451,451,451,250
20231108,105200,28617573,451,451,451,451,0
20231108,105100,28617573,451,451,451,451,250
20231108,105000,28504823,451,451,451,451,0
20231108,104900,28504823,451,451,451,451,250
20231108,104800,28392073,451,452,452,451,250
20231108,104700,28279322,450,450,450,450,0
20231108,104600,28279322,450,451,451,450,250
20231108,104500,28166812,450,451,451,450,272
20231108,104400,28044390,451,451,451,451,22
20231108,104300,28034468,450,450,450,450,250
20231108,104200,27921968,451,451,451,451,29
20231108,104100,27908889,451,451,451,451,220
20231108,104000,27809669,450,450,450,450,500
20231108,103900,27584669,450,451,451,450,5059
20231108,103800,25305060,451,451,451,451,0
20231108,103700,25305060,451,451,451,451,250
20231108,103600,25192310,451,451,451,451,1000
20231108,103500,24741310,451,451,451,451,280
20231108,103400,24615030,451,451,451,451,20
20231108,103300,24606010,451,451,451,451,250
20231108,103200,24493260,451,451,451,451,0
20231108,103100,24493260,451,451,451,451,250
20231108,103000,24380510,451,451,451,451,250
20231108,102900,24267760,451,451,451,451,0
20231108,102800,24267760,451,451,451,451,250
20231108,102700,24155010,451,451,451,451,0
20231108,102600,24155010,451,451,451,451,250
20231108,102500,24042260,451,451,451,451,0
20231108,102400,24042260,451,451,451,451,250
20231108,102300,23929510,451,452,452,451,246
20231108,102200,23818557,452,452,452,452,4
20231108,102100,23816749,452,452,453,452,1667
20231108,102000,23063263,452,452,452,452,250
20231108,101900,22950263,453,453,453,453,0
20231108,101800,22950263,453,453,453,453,0
20231108,101700,22950263,453,452,453,452,404
20231108,101600,22767501,452,452,452,452,0
20231108,101500,22767501,452,452,452,452,250
20231108,101400,22654501,452,452,452,452,700
20231108,101300,22338101,452,452,452,452,500
20231108,101200,22112101,453,453,453,453,25
20231108,101100,22100776,453,453,453,453,0
20231108,101000,22100776,453,452,453,452,252
20231108,100900,21986870,452,452,452,452,0
20231108,100800,21986870,452,452,452,452,250
20231108,100700,21873870,452,452,452,452,250
20231108,100600,21760870,453,453,453,453,0
20231108,100500,21760870,453,453,453,453,3332
20231108,100400,20251474,453,454,454,453,10250
20231108,100300,15606090,454,454,454,453,10268
20231108,100200,10951536,454,454,454,454,0
20231108,100100,10951536,454,454,454,454,250
20231108,100000,10838036,454,454,454,454,0
20231108,095900,10838036,454,454,454,454,1250
20231108,095800,10270536,454,454,454,454,1092
20231108,095700,9774768,454,454,454,454,250
20231108,095600,9661268,454,455,455,454,1010
20231108,095500,9202718,454,454,454,454,500
20231108,095400,8975718,455,455,455,455,2
20231108,095300,8974808,457,454,457,454,136
20231108,095200,8912938,454,454,454,454,677
20231108,095100,8605580,454,454,454,454,250
20231108,095000,8492080,453,453,453,453,4650
20231108,094900,6385630,453,453,453,453,0
20231108,094800,6385630,453,453,453,453,304
20231108,094700,6247918,453,453,453,453,1
20231108,094600,6247465,452,452,452,452,520
20231108,094500,6012425,453,453,453,453,0
20231108,094400,6012425,453,453,453,453,25
20231108,094300,6001100,452,452,452,452,250
20231108,094200,5888100,452,452,452,452,0
20231108,094100,5888100,452,452,452,452,250
20231108,094000,5775100,452,451,452,451,272
20231108,093900,5652405,452,452,452,452,4
20231108,093800,5650597,452,453,453,452,52
20231108,093700,5627042,453,453,453,453,371
20231108,093600,5458979,454,451,454,451,890
20231108,093500,5056358,451,451,451,451,250
20231108,093400,4943608,452,452,452,452,3
20231108,093300,4942252,452,452,452,452,1
20231108,093200,4941800,453,451,453,451,414
20231108,093100,4755071,451,451,451,451,49
20231108,093000,4732972,451,450,451,450,500
20231108,092900,4507971,450,451,454,450,563
20231108,092800,4254214,459,459,459,459,0
20231108,092700,4254214,459,459,459,459,0
20231108,092600,4254214,459,459,459,459,80
20231108,092500,4217494,459,463,463,456,110
20231108,092400,4167300,463,453,463,451,3415
20231108,092300,2608659,452,452,452,452,320
20231108,092200,2464019,452,452,452,452,305
20231108,092100,2326159,453,453,453,453,163
20231108,092000,2252320,452,452,452,452,300
20231108,091900,2116720,452,452,452,452,0
20231108,091800,2116720,452,453,453,452,260
20231108,091700,1998950,453,453,453,453,0
20231108,091600,1998950,453,453,453,453,275
20231108,091500,1874375,453,453,453,453,0
20231108,091400,1874375,453,453,453,453,250
20231108,091300,1761125,452,452,467,452,1109
20231108,091200,1253377,452,452,452,452,13
20231108,091100,1247501,452,452,452,452,261
20231108,091000,1129529,453,451,453,451,152
20231108,090900,1060815,452,452,452,452,201
20231108,090800,969963,452,452,452,452,168
20231108,090700,894027,452,452,452,452,283
20231108,090600,766111,450,452,452,450,15
20231108,090500,759333,452,451,452,451,905
20231108,090400,350530,450,450,450,450,260
20231108,090300,233530,451,451,451,451,16
20231108,090200,226314,449,449,449,449,0
20231108,090100,226314,449,450,450,449,250
20231108,090000,114046,449,449,449,449,254