stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185000,135384219,489,489,489,489,10240
20231103,184900,135384219,489,489,489,489,0
20231103,184800,135384219,489,489,489,489,0
20231103,184700,135384219,489,489,489,489,0
20231103,184600,135384219,489,489,489,489,0
20231103,184500,135384219,489,489,489,489,0
20231103,184400,135384219,489,489,489,489,0
20231103,184300,135384219,489,489,489,489,0
20231103,184200,135384219,489,489,489,489,0
20231103,184100,135384219,489,489,489,489,0
20231103,184000,135384219,489,489,489,489,0
20231103,183900,135384219,489,489,489,489,0
20231103,183800,135384219,489,489,489,489,0
20231103,183700,135384219,489,489,489,489,0
20231103,183600,135384219,489,489,489,489,0
20231103,183500,135384219,489,489,489,489,0
20231103,183400,135384219,489,489,489,489,0
20231103,183300,135384219,489,489,489,489,0
20231103,183200,135384219,489,489,489,489,0
20231103,183100,135384219,489,489,489,489,0
20231103,183000,135384219,489,489,489,489,0
20231103,182900,135384219,489,489,489,489,0
20231103,182800,135384219,489,489,489,489,0
20231103,182700,135384219,489,489,489,489,0
20231103,182600,135384219,489,489,489,489,0
20231103,182500,135384219,489,489,489,489,0
20231103,182400,135384219,489,489,489,489,0
20231103,182300,135384219,489,489,489,489,0
20231103,182200,135384219,489,489,489,489,0
20231103,182100,135384219,489,489,489,489,0
20231103,182000,135384219,489,489,489,489,10240
20231103,181900,135384219,489,489,489,489,0
20231103,181800,135384219,489,489,489,489,0
20231103,181700,135384219,489,489,489,489,0
20231103,181600,135384219,489,489,489,489,0
20231103,181500,135384219,489,489,489,489,0
20231103,181400,135384219,489,489,489,489,0
20231103,181300,135384219,489,489,489,489,0
20231103,181200,135384219,489,489,489,489,0
20231103,181100,135384219,489,489,489,489,0
20231103,181000,135384219,489,489,489,489,0
20231103,180900,135384219,489,489,489,489,0
20231103,180800,135384219,489,489,489,489,0
20231103,180700,135384219,489,489,489,489,0
20231103,180600,135384219,489,489,489,489,0
20231103,180500,135384219,489,489,489,489,0
20231103,180400,135384219,489,489,489,489,0
20231103,180300,135384219,489,489,489,489,0
20231103,180200,135384219,489,489,489,489,0
20231103,180100,135384219,489,489,489,489,0
20231103,180000,135384219,489,489,489,489,0
20231103,175900,135384219,489,489,489,489,0
20231103,175800,135384219,489,489,489,489,0
20231103,175700,135384219,489,489,489,489,0
20231103,175600,135384219,489,489,489,489,0
20231103,175500,135384219,489,489,489,489,0
20231103,175400,135384219,489,489,489,489,0
20231103,175300,135384219,489,489,489,489,0
20231103,175200,135384219,489,489,489,489,0
20231103,175100,135384219,489,489,489,489,0
20231103,175000,135384219,489,489,489,489,10240
20231103,174900,135384219,489,489,489,489,0
20231103,174800,135384219,489,489,489,489,0
20231103,174700,135384219,489,489,489,489,0
20231103,174600,135384219,489,489,489,489,0
20231103,174500,135384219,489,489,489,489,0
20231103,174400,135384219,489,489,489,489,0
20231103,174300,135384219,489,489,489,489,0
20231103,174200,135384219,489,489,489,489,0
20231103,174100,135384219,489,489,489,489,0
20231103,174000,135384219,489,489,489,489,0
20231103,173900,135384219,489,489,489,489,0
20231103,173800,135384219,489,489,489,489,0
20231103,173700,135384219,489,489,489,489,0
20231103,173600,135384219,489,489,489,489,0
20231103,173500,135384219,489,489,489,489,0
20231103,173400,135384219,489,489,489,489,0
20231103,173300,135384219,489,489,489,489,0
20231103,173200,135384219,489,489,489,489,0
20231103,173100,135384219,489,489,489,489,0
20231103,173000,135384219,489,489,489,489,0
20231103,172900,135384219,489,489,489,489,0
20231103,172800,135384219,489,489,489,489,0
20231103,172700,135384219,489,489,489,489,0
20231103,172600,135384219,489,489,489,489,0
20231103,172500,135384219,489,489,489,489,0
20231103,172400,135384219,489,489,489,489,0
20231103,172300,135384219,489,489,489,489,0
20231103,172200,135384219,489,489,489,489,0
20231103,172100,135384219,489,489,489,489,0
20231103,172000,135384219,489,489,489,489,10240
20231103,171900,135384219,489,489,489,489,0
20231103,171800,135384219,489,489,489,489,0
20231103,171700,135384219,489,489,489,489,0
20231103,171600,135384219,489,489,489,489,0
20231103,171500,135384219,489,489,489,489,0
20231103,171400,135384219,489,489,489,489,0
20231103,171300,135384219,489,489,489,489,0
20231103,171200,135384219,489,489,489,489,0
20231103,171100,135384219,489,489,489,489,0
20231103,171000,135384219,489,489,489,489,0
20231103,170900,135384219,489,489,489,489,0
20231103,170800,135384219,489,489,489,489,0
20231103,170700,135384219,489,489,489,489,0
20231103,170600,135384219,489,489,489,489,0
20231103,170500,135384219,489,489,489,489,0
20231103,170400,135384219,489,489,489,489,0
20231103,170300,135384219,489,489,489,489,0
20231103,170200,135384219,489,489,489,489,0
20231103,170100,135384219,489,489,489,489,0
20231103,170000,135384219,489,489,489,489,0
20231103,165900,135384219,489,489,489,489,0
20231103,165800,135384219,489,489,489,489,0
20231103,165700,135384219,489,489,489,489,0
20231103,165600,135384219,489,489,489,489,0
20231103,165500,135384219,489,489,489,489,0
20231103,165400,135384219,489,489,489,489,0
20231103,165300,135384219,489,489,489,489,0
20231103,165200,135384219,489,489,489,489,0
20231103,165100,135384219,489,489,489,489,0
20231103,165000,135384219,489,489,489,489,10240
20231103,164900,135384219,489,489,489,489,0
20231103,164800,135384219,489,489,489,489,0
20231103,164700,135384219,489,489,489,489,0
20231103,164600,135384219,489,489,489,489,0
20231103,164500,135384219,489,489,489,489,0
20231103,164400,135384219,489,489,489,489,0
20231103,164300,135384219,489,489,489,489,0
20231103,164200,135384219,489,489,489,489,0
20231103,164100,135384219,489,489,489,489,0
20231103,164000,135384219,489,489,489,489,0
20231103,163900,135384219,489,489,489,489,0
20231103,163800,135384219,489,489,489,489,0
20231103,163700,135384219,489,489,489,489,0
20231103,163600,135384219,489,489,489,489,0
20231103,163500,135384219,489,489,489,489,0
20231103,163400,135384219,489,489,489,489,0
20231103,163300,135384219,489,489,489,489,0
20231103,163200,135384219,489,489,489,489,0
20231103,163100,135384219,489,489,489,489,0
20231103,163000,135384219,489,489,489,489,0
20231103,162900,135384219,489,489,489,489,0
20231103,162800,135384219,489,489,489,489,0
20231103,162700,135384219,489,489,489,489,0
20231103,162600,135384219,489,489,489,489,0
20231103,162500,135384219,489,489,489,489,0
20231103,162400,135384219,489,489,489,489,0
20231103,162300,135384219,489,489,489,489,0
20231103,162200,135384219,489,489,489,489,0
20231103,162100,135384219,489,489,489,489,0
20231103,162000,135384219,489,489,489,489,10240
20231103,161900,135384219,489,489,489,489,0
20231103,161800,135384219,489,489,489,489,0
20231103,161700,135384219,489,489,489,489,0
20231103,161600,135384219,489,489,489,489,0
20231103,161500,135384219,489,489,489,489,0
20231103,161400,135384219,489,489,489,489,0
20231103,161300,135384219,489,489,489,489,0
20231103,161200,135384219,489,489,489,489,0
20231103,161100,135384219,489,489,489,489,0
20231103,161000,135384219,489,489,489,489,0
20231103,160900,135384219,489,489,489,489,0
20231103,160800,135384219,489,489,489,489,0
20231103,160700,135384219,489,489,489,489,0
20231103,160600,135384219,489,489,489,489,0
20231103,160500,135384219,489,489,489,489,0
20231103,160400,135384219,489,489,489,489,0
20231103,160300,135384219,489,489,489,489,0
20231103,160200,135384219,489,489,489,489,0
20231103,160100,135384219,489,489,489,489,0
20231103,160000,135384219,489,489,489,489,0
20231103,155900,135384219,489,489,489,489,0
20231103,155800,135384219,489,489,489,489,0
20231103,155700,135384219,489,489,489,489,0
20231103,155600,135384219,489,489,489,489,0
20231103,155500,135384219,489,489,489,489,0
20231103,155400,135384219,489,489,489,489,0
20231103,155300,135384219,489,489,489,489,0
20231103,155200,135384219,489,489,489,489,0
20231103,155100,135384219,489,489,489,489,0
20231103,155000,135384219,489,489,489,489,10240
20231103,154900,135384219,489,489,489,489,0
20231103,154800,135384219,489,489,489,489,0
20231103,154700,135384219,489,489,489,489,0
20231103,154600,135384219,489,489,489,489,0
20231103,154500,135384219,489,489,489,489,0
20231103,154400,135384219,489,489,489,489,0
20231103,154300,135384219,489,489,489,489,0
20231103,154200,135384219,489,489,489,489,0
20231103,154100,135384219,489,489,489,489,0
20231103,154000,135384219,489,489,489,489,0
20231103,153900,135384219,489,489,489,489,0
20231103,153800,135384219,489,489,489,489,0
20231103,153700,135384219,489,489,489,489,0
20231103,153600,135384219,489,489,489,489,0
20231103,153500,135384219,489,489,489,489,0
20231103,153400,135384219,489,489,489,489,0
20231103,153300,135384219,489,489,489,489,0
20231103,153200,135384219,489,489,489,489,0
20231103,153100,135384219,489,489,489,489,0
20231103,153000,135384219,489,489,489,489,10240
20231103,152900,130376859,490,490,490,490,0
20231103,152800,130376859,490,490,490,490,0
20231103,152700,130376859,490,490,490,490,0
20231103,152600,130376859,490,490,490,490,0
20231103,152500,130376859,490,490,490,490,0
20231103,152400,130376859,490,490,490,490,0
20231103,152300,130376859,490,490,490,490,0
20231103,152200,130376859,490,490,490,490,0
20231103,152100,130376859,490,490,490,490,0
20231103,152000,130376859,490,490,490,490,0
20231103,151900,130376859,490,487,490,487,3139
20231103,151800,128846274,487,485,487,485,2195
20231103,151700,127779617,486,486,486,486,6
20231103,151600,127776701,486,485,486,485,95
20231103,151500,127730624,486,480,486,480,7518
20231103,151400,124096524,482,482,482,482,3096
20231103,151300,122604252,482,482,482,482,1743
20231103,151200,121764126,480,480,480,480,0
20231103,151100,121764126,480,480,480,480,0
20231103,151000,121764126,480,480,480,480,2
20231103,150900,121763166,482,482,482,482,0
20231103,150800,121763166,482,482,482,482,291
20231103,150700,121622904,482,482,482,482,623
20231103,150600,121322618,482,482,482,482,1
20231103,150500,121322136,482,482,482,482,104
20231103,150400,121272008,482,482,482,482,1
20231103,150300,121271526,482,482,482,482,0
20231103,150200,121271526,482,482,482,482,0
20231103,150100,121271526,482,482,482,482,1
20231103,150000,121271044,479,482,482,479,5
20231103,145900,121268637,482,479,482,479,1173
20231103,145800,120704427,481,481,481,481,1027
20231103,145700,120210440,479,479,479,479,0
20231103,145600,120210440,479,483,483,479,2
20231103,145500,120209478,479,479,483,479,10988
20231103,145400,114923439,478,479,479,478,40
20231103,145300,114904281,479,479,479,478,159
20231103,145200,114828122,478,479,479,478,49
20231103,145100,114804654,480,480,480,480,2
20231103,145000,114803694,478,478,478,478,0
20231103,144900,114803694,478,478,480,478,5
20231103,144800,114801302,477,478,479,477,2527
20231103,144700,113592255,478,478,478,477,659
20231103,144600,113277277,477,477,477,477,137
20231103,144500,113211928,475,475,475,475,0
20231103,144400,113211928,475,475,475,475,0
20231103,144300,113211928,475,475,475,475,0
20231103,144200,113211928,475,475,475,475,2
20231103,144100,113210978,477,477,477,477,10
20231103,144000,113206208,474,474,474,474,0
20231103,143900,113206208,474,474,474,474,0
20231103,143800,113206208,474,474,474,474,0
20231103,143700,113206208,474,474,474,474,0
20231103,143600,113206208,474,474,474,474,1
20231103,143500,113205734,477,476,477,474,396
20231103,143400,113016883,473,473,473,473,0
20231103,143300,113016883,473,473,473,473,0
20231103,143200,113016883,473,473,473,473,0
20231103,143100,113016883,473,473,473,473,0
20231103,143000,113016883,473,473,473,473,13
20231103,142900,113010734,473,473,473,473,0
20231103,142800,113010734,473,476,476,473,3
20231103,142700,113009312,473,473,473,473,1000
20231103,142600,112536312,473,473,473,473,0
20231103,142500,112536312,473,473,473,473,0
20231103,142400,112536312,473,473,473,473,0
20231103,142300,112536312,473,475,476,473,5044
20231103,142200,110140420,473,475,475,473,127
20231103,142100,110080223,474,474,474,474,0
20231103,142000,110080223,474,477,477,474,1039
20231103,141900,109585169,477,477,477,477,0
20231103,141800,109585169,477,477,477,477,0
20231103,141700,109585169,477,477,477,477,0
20231103,141600,109585169,477,477,477,477,665
20231103,141500,109267964,477,479,479,477,25
20231103,141400,109256037,477,477,477,477,0
20231103,141300,109256037,477,477,477,477,12
20231103,141200,109250313,479,479,479,479,0
20231103,141100,109250313,479,479,479,479,0
20231103,141000,109250313,479,479,479,479,1
20231103,140900,109249834,479,479,479,479,18
20231103,140800,109241212,478,478,478,478,23
20231103,140700,109230218,478,478,478,478,1
20231103,140600,109229740,476,476,476,476,0
20231103,140500,109229740,476,476,476,476,0
20231103,140400,109229740,476,476,476,476,1
20231103,140300,109229264,476,476,476,476,0
20231103,140200,109229264,476,476,476,476,0
20231103,140100,109229264,476,476,476,476,0
20231103,140000,109229264,476,476,476,476,0
20231103,135900,109229264,476,476,476,476,3
20231103,135800,109227836,476,479,479,476,6
20231103,135700,109224974,479,479,479,479,11
20231103,135600,109219705,479,479,479,479,0
20231103,135500,109219705,479,479,479,479,1
20231103,135400,109219226,479,479,479,479,0
20231103,135300,109219226,479,479,479,479,1
20231103,135200,109218747,479,479,479,479,0
20231103,135100,109218747,479,479,479,479,1
20231103,135000,109218268,476,476,476,476,3
20231103,134900,109216840,479,475,479,475,4985
20231103,134800,106848955,475,475,475,475,775
20231103,134700,106480830,475,476,480,475,7
20231103,134600,106477491,475,477,480,475,38
20231103,134500,106459366,476,476,476,476,3
20231103,134400,106457938,475,478,480,475,472
20231103,134300,106232077,480,480,480,480,2
20231103,134200,106231117,479,479,479,479,0
20231103,134100,106231117,479,479,480,479,85
20231103,134000,106190400,479,479,479,479,0
20231103,133900,106190400,479,479,479,479,0
20231103,133800,106190400,479,479,479,479,20
20231103,133700,106180820,479,479,479,479,1
20231103,133600,106180341,476,476,476,476,0
20231103,133500,106180341,476,476,476,476,836
20231103,133400,105782405,475,477,477,475,7807
20231103,133300,102065499,480,480,480,480,7
20231103,133200,102062139,480,479,481,475,11151
20231103,133100,96728993,478,483,483,477,487
20231103,133000,96495962,483,483,483,483,3
20231103,132900,96494513,483,483,483,483,0
20231103,132800,96494513,483,483,483,483,1002
20231103,132700,96010547,482,482,482,482,200
20231103,132600,95914147,482,482,482,482,0
20231103,132500,95914147,482,479,482,479,3
20231103,132400,95912707,482,479,482,479,3
20231103,132300,95911267,482,482,482,482,0
20231103,132200,95911267,482,480,482,479,32
20231103,132100,95895870,480,478,480,478,603
20231103,132000,95606434,480,479,480,477,768
20231103,131900,95238813,478,478,478,478,3
20231103,131800,95237379,475,480,480,475,636
20231103,131700,94933488,482,482,482,482,0
20231103,131600,94933488,482,482,482,482,1
20231103,131500,94933006,479,481,481,479,12000
20231103,131400,89173000,482,482,482,482,2
20231103,131300,89172036,482,482,482,482,3
20231103,131200,89170590,482,482,482,482,2
20231103,131100,89169626,482,482,482,482,0
20231103,131000,89169626,482,482,482,482,16
20231103,130900,89161914,482,482,482,480,67
20231103,130800,89129626,485,485,485,485,393
20231103,130700,88939021,485,485,485,485,2
20231103,130600,88938051,480,481,481,480,4012
20231103,130500,87010797,485,485,485,485,1
20231103,130400,87010312,482,482,482,482,1850
20231103,130300,86118612,482,482,482,482,10
20231103,130200,86113792,484,484,484,484,0
20231103,130100,86113792,484,484,484,484,160
20231103,130000,86036352,482,482,482,482,1
20231103,125900,86035870,482,484,485,482,249
20231103,125800,85915333,485,483,485,483,983
20231103,125700,85439704,483,483,484,483,1940
20231103,125600,84502683,483,483,483,483,60
20231103,125500,84473703,483,484,484,483,2
20231103,125400,84472736,483,483,483,482,1402
20231103,125300,83795573,483,483,483,483,1
20231103,125200,83795090,483,483,483,483,100
20231103,125100,83746790,484,484,484,484,1000
20231103,125000,83262790,484,482,484,482,60
20231103,124900,83233868,482,482,482,482,41
20231103,124800,83214106,480,480,480,480,0
20231103,124700,83214106,480,481,481,480,1139
20231103,124600,82666886,481,483,484,481,65
20231103,124500,82635610,483,483,483,483,0
20231103,124400,82635610,483,483,483,481,24
20231103,124300,82624025,481,481,481,481,3965
20231103,124200,80716860,480,483,483,480,1668
20231103,124100,79914961,484,484,484,484,2
20231103,124000,79913993,484,485,485,484,810
20231103,123900,79521453,485,485,485,485,504
20231103,123800,79277013,485,485,485,485,40
20231103,123700,79257613,485,485,485,485,0
20231103,123600,79257613,485,486,486,483,2625
20231103,123500,77988597,485,485,486,485,6483
20231103,123400,74844338,485,486,486,485,525
20231103,123300,74589711,486,486,486,486,1
20231103,123200,74589225,486,486,486,486,3
20231103,123100,74587767,486,486,486,486,641
20231103,123000,74276241,486,486,486,486,0
20231103,122900,74276241,486,486,486,486,0
20231103,122800,74276241,486,486,486,486,20
20231103,122700,74266521,482,482,482,482,1
20231103,122600,74266039,482,486,486,482,471
20231103,122500,74038535,485,485,486,484,454
20231103,122400,73818561,484,486,486,484,828
20231103,122300,73417711,486,484,486,483,4661
20231103,122200,71159938,483,481,483,481,8564
20231103,122100,67028224,480,480,480,480,1246
20231103,122000,66430144,480,480,480,480,45
20231103,121900,66408544,480,480,480,480,0
20231103,121800,66408544,480,480,480,480,0
20231103,121700,66408544,480,480,480,480,10
20231103,121600,66403744,480,480,480,480,0
20231103,121500,66403744,480,479,480,479,1000
20231103,121400,65924741,478,478,478,478,0
20231103,121300,65924741,478,478,478,478,0
20231103,121200,65924741,478,478,478,478,5
20231103,121100,65922351,479,479,479,479,3
20231103,121000,65920914,479,479,479,479,20
20231103,120900,65911334,479,479,479,478,759
20231103,120800,65548529,478,478,478,478,0
20231103,120700,65548529,478,479,479,478,1001
20231103,120600,65070050,479,479,479,479,18
20231103,120500,65061428,479,479,479,479,2
20231103,120400,65060470,480,480,480,480,1
20231103,120300,65059990,480,480,480,480,6
20231103,120200,65057110,479,479,479,479,0
20231103,120100,65057110,479,478,479,478,2320
20231103,120000,63946731,478,477,478,477,504
20231103,115900,63706320,478,478,478,478,2
20231103,115800,63705364,478,478,478,478,1
20231103,115700,63704886,477,477,477,477,509
20231103,115600,63462093,478,478,478,478,1
20231103,115500,63461615,476,476,476,476,0
20231103,115400,63461615,476,476,476,476,0
20231103,115300,63461615,476,476,476,476,0
20231103,115200,63461615,476,476,476,476,500
20231103,115100,63223615,478,478,478,476,505
20231103,115000,62983160,477,477,477,477,0
20231103,114900,62983160,477,477,477,477,41
20231103,114800,62963603,476,476,476,476,864
20231103,114700,62552339,476,476,476,476,7000
20231103,114600,59220339,476,476,476,476,105
20231103,114500,59170359,476,476,476,476,0
20231103,114400,59170359,476,476,476,476,1
20231103,114300,59169883,474,474,474,474,0
20231103,114200,59169883,474,474,474,474,0
20231103,114100,59169883,474,474,474,474,0
20231103,114000,59169883,474,474,474,474,1
20231103,113900,59169409,476,476,476,476,0
20231103,113800,59169409,476,476,476,476,0
20231103,113700,59169409,476,476,476,476,0
20231103,113600,59169409,476,476,476,476,0
20231103,113500,59169409,476,476,476,476,1
20231103,113400,59168933,473,473,473,473,488
20231103,113300,58938109,476,476,476,476,1
20231103,113200,58937633,476,476,476,476,0
20231103,113100,58937633,476,476,476,476,1
20231103,113000,58937157,476,475,476,475,501
20231103,112900,58699181,476,476,476,476,0
20231103,112800,58699181,476,476,476,476,0
20231103,112700,58699181,476,476,476,476,0
20231103,112600,58699181,476,476,476,476,10
20231103,112500,58694421,475,475,475,475,0
20231103,112400,58694421,475,476,476,475,1079
20231103,112300,58180837,476,476,476,476,0
20231103,112200,58180837,476,476,476,476,363
20231103,112100,58008049,475,475,475,475,0
20231103,112000,58008049,475,476,476,475,268
20231103,111900,57880739,476,476,476,476,0
20231103,111800,57880739,476,476,476,476,1
20231103,111700,57880263,476,476,476,476,1
20231103,111600,57879787,476,476,476,476,0
20231103,111500,57879787,476,476,476,476,2
20231103,111400,57878835,476,476,476,476,2000
20231103,111300,56926835,476,476,476,476,0
20231103,111200,56926835,476,476,476,476,1
20231103,111100,56926359,476,476,476,476,2
20231103,111000,56925407,473,476,476,473,14
20231103,110900,56918759,476,476,476,476,1
20231103,110800,56918283,473,476,476,473,219
20231103,110700,56814150,476,476,476,476,1000
20231103,110600,56338150,476,476,476,476,1001
20231103,110500,55861674,476,476,476,476,0
20231103,110400,55861674,476,474,476,471,1500
20231103,110300,55149757,476,476,476,476,0
20231103,110200,55149757,476,476,476,476,0
20231103,110100,55149757,476,475,476,475,5
20231103,110000,55147381,474,476,476,474,117
20231103,105900,55091905,475,475,475,475,0
20231103,105800,55091905,475,475,475,475,0
20231103,105700,55091905,475,475,475,475,0
20231103,105600,55091905,475,475,475,475,101
20231103,105500,55043930,476,476,476,476,0
20231103,105400,55043930,476,476,476,476,1
20231103,105300,55043454,476,476,476,476,6
20231103,105200,55040598,476,476,476,476,0
20231103,105100,55040598,476,476,476,476,2
20231103,105000,55039646,476,476,476,476,2
20231103,104900,55038694,476,476,476,476,1
20231103,104800,55038218,477,477,477,477,0
20231103,104700,55038218,477,475,477,473,5834
20231103,104600,52268858,475,475,475,475,0
20231103,104500,52268858,475,475,475,475,0
20231103,104400,52268858,475,475,475,475,1
20231103,104300,52268383,475,474,475,474,5028
20231103,104200,49884806,474,474,474,474,0
20231103,104100,49884806,474,474,474,474,4554
20231103,104000,47726210,474,471,474,471,2
20231103,103900,47725265,471,471,471,471,3233
20231103,103800,46202522,474,474,474,474,10
20231103,103700,46197782,474,474,474,474,2
20231103,103600,46196834,474,474,474,474,0
20231103,103500,46196834,474,474,474,474,0
20231103,103400,46196834,474,474,474,474,1
20231103,103300,46196360,474,473,474,473,150
20231103,103200,46125261,474,474,474,474,1
20231103,103100,46124787,473,473,473,473,4
20231103,103000,46122895,471,471,471,471,36
20231103,102900,46105939,473,473,474,473,93
20231103,102800,46061946,473,473,473,473,2
20231103,102700,46061000,471,471,471,471,25
20231103,102600,46049225,472,472,472,472,0
20231103,102500,46049225,472,472,472,472,315
20231103,102400,45900545,472,472,472,472,0
20231103,102300,45900545,472,472,472,472,0
20231103,102200,45900545,472,472,472,472,100
20231103,102100,45853345,474,474,474,474,1
20231103,102000,45852871,473,473,473,473,0
20231103,101900,45852871,473,473,473,473,0
20231103,101800,45852871,473,473,473,473,0
20231103,101700,45852871,473,474,474,473,8
20231103,101600,45849086,472,474,474,470,80
20231103,101500,45811342,474,474,474,471,1004
20231103,101400,45338208,474,474,474,474,0
20231103,101300,45338208,474,474,474,474,500
20231103,101200,45101208,474,475,475,474,489
20231103,101100,44869420,474,474,474,474,10
20231103,101000,44864680,475,476,476,475,3145
20231103,100900,43370067,475,475,475,475,598
20231103,100800,43086017,475,475,475,475,1
20231103,100700,43085542,475,474,475,474,427
20231103,100600,42883138,474,474,474,474,0
20231103,100500,42883138,474,472,474,472,304
20231103,100400,42739335,471,471,471,471,175
20231103,100300,42656910,468,471,471,468,13001
20231103,100200,36533442,471,467,471,467,5012
20231103,100100,34180746,466,466,466,466,0
20231103,100000,34180746,466,466,466,466,100
20231103,095900,34134146,465,466,466,465,5000
20231103,095800,31808945,465,466,466,465,5500
20231103,095700,29249626,466,466,468,465,11003
20231103,095600,24128075,465,471,471,464,8000
20231103,095500,20401122,472,472,472,472,51
20231103,095400,20377050,472,472,472,472,0
20231103,095300,20377050,472,472,472,472,0
20231103,095200,20377050,472,471,472,471,23
20231103,095100,20366210,471,471,471,471,34
20231103,095000,20350196,468,471,471,468,53
20231103,094900,20325350,471,471,471,470,146
20231103,094800,20256586,471,471,471,471,280
20231103,094700,20124706,472,472,472,472,2
20231103,094600,20123762,472,471,472,471,129
20231103,094500,20062996,471,471,471,471,34
20231103,094400,20046982,471,471,471,471,90
20231103,094300,20004592,471,471,471,471,0
20231103,094200,20004592,471,469,471,469,2
20231103,094100,20003652,468,472,472,468,508
20231103,094000,19765418,475,475,475,475,0
20231103,093900,19765418,475,465,475,465,53
20231103,093800,19740337,475,476,476,461,10717
20231103,093700,14771574,476,476,476,476,1401
20231103,093600,14104698,476,475,476,475,12462
20231103,093500,8173371,475,474,475,474,96
20231103,093400,8127866,474,475,475,474,333
20231103,093300,7969896,475,475,476,475,609
20231103,093200,7680616,475,472,476,472,41
20231103,093100,7661202,476,476,476,476,51
20231103,093000,7636926,472,475,476,472,749
20231103,092900,7283249,472,476,476,472,349
20231103,092800,7117929,476,472,476,472,3
20231103,092700,7116505,478,472,478,472,2747
20231103,092600,5808239,472,472,472,472,3
20231103,092500,5806823,472,470,473,467,1048
20231103,092400,5312787,467,467,467,467,0
20231103,092300,5312787,467,470,470,467,6
20231103,092200,5309979,467,467,467,467,0
20231103,092100,5309979,467,467,467,467,0
20231103,092000,5309979,467,467,467,467,1
20231103,091900,5309512,471,470,471,470,102
20231103,091800,5261570,470,470,471,467,204
20231103,091700,5165695,470,471,471,467,3108
20231103,091600,3702229,471,469,471,469,18
20231103,091500,3693757,468,467,468,467,3
20231103,091400,3692354,463,463,463,463,0
20231103,091300,3692354,463,466,466,463,26
20231103,091200,3680299,462,465,465,462,3327
20231103,091100,2133354,464,464,464,464,0
20231103,091000,2133354,464,464,464,464,287
20231103,090900,2000186,464,464,464,464,280
20231103,090800,1870266,462,462,462,462,0
20231103,090700,1870266,462,462,462,462,0
20231103,090600,1870266,462,464,464,462,225
20231103,090500,1765870,464,464,464,464,0
20231103,090400,1765870,464,464,464,464,0
20231103,090300,1765870,464,464,464,464,0
20231103,090200,1765870,464,464,464,464,65
20231103,090100,1735710,464,464,464,464,7
20231103,090000,1732462,464,461,464,461,3758