stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185800,98540897,1697,1697,1697,1697,1001
20231114,185700,98540897,1697,1697,1697,1697,0
20231114,185600,98540897,1697,1697,1697,1697,0
20231114,185500,98540897,1697,1697,1697,1697,0
20231114,185400,98540897,1697,1697,1697,1697,0
20231114,185300,98540897,1697,1697,1697,1697,0
20231114,185200,98540897,1697,1697,1697,1697,0
20231114,185100,98540897,1697,1697,1697,1697,0
20231114,185000,98540897,1697,1697,1697,1697,0
20231114,184900,98540897,1697,1697,1697,1697,0
20231114,184800,98540897,1697,1697,1697,1697,0
20231114,184700,98540897,1697,1697,1697,1697,0
20231114,184600,98540897,1697,1697,1697,1697,0
20231114,184500,98540897,1697,1697,1697,1697,0
20231114,184400,98540897,1697,1697,1697,1697,0
20231114,184300,98540897,1697,1697,1697,1697,0
20231114,184200,98540897,1697,1697,1697,1697,0
20231114,184100,98540897,1697,1697,1697,1697,0
20231114,184000,98540897,1697,1697,1697,1697,0
20231114,183900,98540897,1697,1697,1697,1697,0
20231114,183800,98540897,1697,1697,1697,1697,0
20231114,183700,98540897,1697,1697,1697,1697,0
20231114,183600,98540897,1697,1697,1697,1697,0
20231114,183500,98540897,1697,1697,1697,1697,0
20231114,183400,98540897,1697,1697,1697,1697,0
20231114,183300,98540897,1697,1697,1697,1697,0
20231114,183200,98540897,1697,1697,1697,1697,0
20231114,183100,98540897,1697,1697,1697,1697,0
20231114,183000,98540897,1697,1697,1697,1697,0
20231114,182900,98540897,1697,1697,1697,1697,0
20231114,182800,98540897,1697,1697,1697,1697,1001
20231114,182700,98540897,1697,1697,1697,1697,0
20231114,182600,98540897,1697,1697,1697,1697,0
20231114,182500,98540897,1697,1697,1697,1697,0
20231114,182400,98540897,1697,1697,1697,1697,0
20231114,182300,98540897,1697,1697,1697,1697,0
20231114,182200,98540897,1697,1697,1697,1697,0
20231114,182100,98540897,1697,1697,1697,1697,0
20231114,182000,98540897,1697,1697,1697,1697,0
20231114,181900,98540897,1697,1697,1697,1697,0
20231114,181800,98540897,1697,1697,1697,1697,0
20231114,181700,98540897,1697,1697,1697,1697,0
20231114,181600,98540897,1697,1697,1697,1697,0
20231114,181500,98540897,1697,1697,1697,1697,0
20231114,181400,98540897,1697,1697,1697,1697,0
20231114,181300,98540897,1697,1697,1697,1697,0
20231114,181200,98540897,1697,1697,1697,1697,0
20231114,181100,98540897,1697,1697,1697,1697,0
20231114,181000,98540897,1697,1697,1697,1697,0
20231114,180900,98540897,1697,1697,1697,1697,0
20231114,180800,98540897,1697,1697,1697,1697,0
20231114,180700,98540897,1697,1697,1697,1697,0
20231114,180600,98540897,1697,1697,1697,1697,0
20231114,180500,98540897,1697,1697,1697,1697,0
20231114,180400,98540897,1697,1697,1697,1697,0
20231114,180300,98540897,1697,1697,1697,1697,0
20231114,180200,98540897,1697,1697,1697,1697,0
20231114,180100,98540897,1697,1697,1697,1697,0
20231114,180000,98540897,1697,1697,1697,1697,0
20231114,175900,98540897,1697,1697,1697,1697,0
20231114,175800,98540897,1697,1697,1697,1697,1001
20231114,175700,98540897,1697,1697,1697,1697,0
20231114,175600,98540897,1697,1697,1697,1697,0
20231114,175500,98540897,1697,1697,1697,1697,0
20231114,175400,98540897,1697,1697,1697,1697,0
20231114,175300,98540897,1697,1697,1697,1697,0
20231114,175200,98540897,1697,1697,1697,1697,0
20231114,175100,98540897,1697,1697,1697,1697,0
20231114,175000,98540897,1697,1697,1697,1697,0
20231114,174900,98540897,1697,1697,1697,1697,0
20231114,174800,98540897,1697,1697,1697,1697,0
20231114,174700,98540897,1697,1697,1697,1697,0
20231114,174600,98540897,1697,1697,1697,1697,0
20231114,174500,98540897,1697,1697,1697,1697,0
20231114,174400,98540897,1697,1697,1697,1697,0
20231114,174300,98540897,1697,1697,1697,1697,0
20231114,174200,98540897,1697,1697,1697,1697,0
20231114,174100,98540897,1697,1697,1697,1697,0
20231114,174000,98540897,1697,1697,1697,1697,0
20231114,173900,98540897,1697,1697,1697,1697,0
20231114,173800,98540897,1697,1697,1697,1697,0
20231114,173700,98540897,1697,1697,1697,1697,0
20231114,173600,98540897,1697,1697,1697,1697,0
20231114,173500,98540897,1697,1697,1697,1697,0
20231114,173400,98540897,1697,1697,1697,1697,0
20231114,173300,98540897,1697,1697,1697,1697,0
20231114,173200,98540897,1697,1697,1697,1697,0
20231114,173100,98540897,1697,1697,1697,1697,0
20231114,173000,98540897,1697,1697,1697,1697,0
20231114,172900,98540897,1697,1697,1697,1697,0
20231114,172800,98540897,1697,1697,1697,1697,1001
20231114,172700,98540897,1697,1697,1697,1697,0
20231114,172600,98540897,1697,1697,1697,1697,0
20231114,172500,98540897,1697,1697,1697,1697,0
20231114,172400,98540897,1697,1697,1697,1697,0
20231114,172300,98540897,1697,1697,1697,1697,0
20231114,172200,98540897,1697,1697,1697,1697,0
20231114,172100,98540897,1697,1697,1697,1697,0
20231114,172000,98540897,1697,1697,1697,1697,0
20231114,171900,98540897,1697,1697,1697,1697,0
20231114,171800,98540897,1697,1697,1697,1697,0
20231114,171700,98540897,1697,1697,1697,1697,0
20231114,171600,98540897,1697,1697,1697,1697,0
20231114,171500,98540897,1697,1697,1697,1697,0
20231114,171400,98540897,1697,1697,1697,1697,0
20231114,171300,98540897,1697,1697,1697,1697,0
20231114,171200,98540897,1697,1697,1697,1697,0
20231114,171100,98540897,1697,1697,1697,1697,0
20231114,171000,98540897,1697,1697,1697,1697,0
20231114,170900,98540897,1697,1697,1697,1697,0
20231114,170800,98540897,1697,1697,1697,1697,0
20231114,170700,98540897,1697,1697,1697,1697,0
20231114,170600,98540897,1697,1697,1697,1697,0
20231114,170500,98540897,1697,1697,1697,1697,0
20231114,170400,98540897,1697,1697,1697,1697,0
20231114,170300,98540897,1697,1697,1697,1697,0
20231114,170200,98540897,1697,1697,1697,1697,0
20231114,170100,98540897,1697,1697,1697,1697,0
20231114,170000,98540897,1697,1697,1697,1697,0
20231114,165900,98540897,1697,1697,1697,1697,0
20231114,165800,98540897,1697,1697,1697,1697,1001
20231114,165700,98540897,1697,1697,1697,1697,0
20231114,165600,98540897,1697,1697,1697,1697,0
20231114,165500,98540897,1697,1697,1697,1697,0
20231114,165400,98540897,1697,1697,1697,1697,0
20231114,165300,98540897,1697,1697,1697,1697,0
20231114,165200,98540897,1697,1697,1697,1697,0
20231114,165100,98540897,1697,1697,1697,1697,0
20231114,165000,98540897,1697,1697,1697,1697,0
20231114,164900,98540897,1697,1697,1697,1697,0
20231114,164800,98540897,1697,1697,1697,1697,0
20231114,164700,98540897,1697,1697,1697,1697,0
20231114,164600,98540897,1697,1697,1697,1697,0
20231114,164500,98540897,1697,1697,1697,1697,0
20231114,164400,98540897,1697,1697,1697,1697,0
20231114,164300,98540897,1697,1697,1697,1697,0
20231114,164200,98540897,1697,1697,1697,1697,0
20231114,164100,98540897,1697,1697,1697,1697,0
20231114,164000,98540897,1697,1697,1697,1697,0
20231114,163900,98540897,1697,1697,1697,1697,0
20231114,163800,98540897,1697,1697,1697,1697,0
20231114,163700,98540897,1697,1697,1697,1697,0
20231114,163600,98540897,1697,1697,1697,1697,0
20231114,163500,98540897,1697,1697,1697,1697,0
20231114,163400,98540897,1697,1697,1697,1697,0
20231114,163300,98540897,1697,1697,1697,1697,0
20231114,163200,98540897,1697,1697,1697,1697,0
20231114,163100,98540897,1697,1697,1697,1697,0
20231114,163000,98540897,1697,1697,1697,1697,0
20231114,162900,98540897,1697,1697,1697,1697,0
20231114,162800,98540897,1697,1697,1697,1697,1001
20231114,162700,98540897,1697,1697,1697,1697,0
20231114,162600,98540897,1697,1697,1697,1697,0
20231114,162500,98540897,1697,1697,1697,1697,0
20231114,162400,98540897,1697,1697,1697,1697,0
20231114,162300,98540897,1697,1697,1697,1697,0
20231114,162200,98540897,1697,1697,1697,1697,0
20231114,162100,98540897,1697,1697,1697,1697,0
20231114,162000,98540897,1697,1697,1697,1697,0
20231114,161900,98540897,1697,1697,1697,1697,0
20231114,161800,98540897,1697,1697,1697,1697,0
20231114,161700,98540897,1697,1697,1697,1697,0
20231114,161600,98540897,1697,1697,1697,1697,0
20231114,161500,98540897,1697,1697,1697,1697,0
20231114,161400,98540897,1697,1697,1697,1697,0
20231114,161300,98540897,1697,1697,1697,1697,0
20231114,161200,98540897,1697,1697,1697,1697,0
20231114,161100,98540897,1697,1697,1697,1697,0
20231114,161000,98540897,1697,1697,1697,1697,0
20231114,160900,98540897,1697,1697,1697,1697,0
20231114,160800,98540897,1697,1697,1697,1697,0
20231114,160700,98540897,1697,1697,1697,1697,0
20231114,160600,98540897,1697,1697,1697,1697,0
20231114,160500,98540897,1697,1697,1697,1697,0
20231114,160400,98540897,1697,1697,1697,1697,0
20231114,160300,98540897,1697,1697,1697,1697,0
20231114,160200,98540897,1697,1697,1697,1697,0
20231114,160100,98540897,1697,1697,1697,1697,0
20231114,160000,98540897,1697,1697,1697,1697,0
20231114,155900,98540897,1697,1697,1697,1697,0
20231114,155800,98540897,1697,1697,1697,1697,1001
20231114,155700,98540897,1697,1697,1697,1697,0
20231114,155600,98540897,1697,1697,1697,1697,0
20231114,155500,98540897,1697,1697,1697,1697,0
20231114,155400,98540897,1697,1697,1697,1697,0
20231114,155300,98540897,1697,1697,1697,1697,0
20231114,155200,98540897,1697,1697,1697,1697,0
20231114,155100,98540897,1697,1697,1697,1697,0
20231114,155000,98540897,1697,1697,1697,1697,0
20231114,154900,98540897,1697,1697,1697,1697,0
20231114,154800,98540897,1697,1697,1697,1697,0
20231114,154700,98540897,1697,1697,1697,1697,0
20231114,154600,98540897,1697,1697,1697,1697,0
20231114,154500,98540897,1697,1697,1697,1697,0
20231114,154400,98540897,1697,1697,1697,1697,0
20231114,154300,98540897,1697,1697,1697,1697,0
20231114,154200,98540897,1697,1697,1697,1697,0
20231114,154100,98540897,1697,1697,1697,1697,0
20231114,154000,98540897,1697,1697,1697,1697,0
20231114,153900,98540897,1697,1697,1697,1697,0
20231114,153800,98540897,1697,1697,1697,1697,0
20231114,153700,98540897,1697,1697,1697,1697,0
20231114,153600,98540897,1697,1697,1697,1697,0
20231114,153500,98540897,1697,1697,1697,1697,0
20231114,153400,98540897,1697,1697,1697,1697,0
20231114,153300,98540897,1697,1697,1697,1697,0
20231114,153200,98540897,1697,1697,1697,1697,0
20231114,153100,98540897,1697,1697,1697,1697,0
20231114,153000,98540897,1697,1697,1697,1697,1001
20231114,152900,96842200,1698,1698,1698,1698,0
20231114,152800,96842200,1698,1698,1698,1698,0
20231114,152700,96842200,1698,1698,1698,1698,0
20231114,152600,96842200,1698,1698,1698,1698,0
20231114,152500,96842200,1698,1698,1698,1698,0
20231114,152400,96842200,1698,1698,1698,1698,0
20231114,152300,96842200,1698,1698,1698,1698,0
20231114,152200,96842200,1698,1698,1698,1698,0
20231114,152100,96842200,1698,1698,1698,1698,0
20231114,152000,96842200,1698,1698,1698,1698,0
20231114,151900,96842200,1698,1697,1698,1697,44
20231114,151800,96767491,1696,1696,1696,1696,27
20231114,151700,96721699,1695,1692,1695,1692,216
20231114,151600,96355673,1692,1691,1692,1691,6
20231114,151500,96345525,1690,1689,1690,1689,220
20231114,151400,95973838,1689,1690,1690,1689,395
20231114,151300,95306677,1690,1689,1690,1689,1127
20231114,151200,93403158,1689,1689,1689,1689,1200
20231114,151100,91376358,1689,1688,1689,1688,13
20231114,151000,91354413,1688,1688,1688,1688,35
20231114,150900,91295333,1682,1682,1688,1682,2257
20231114,150800,87498941,1685,1686,1686,1685,216
20231114,150700,87134776,1685,1682,1685,1682,747
20231114,150600,85877851,1682,1676,1682,1676,143
20231114,150500,85637453,1676,1676,1676,1676,9
20231114,150400,85622369,1678,1678,1678,1678,0
20231114,150300,85622369,1678,1680,1680,1678,25
20231114,150200,85580409,1678,1678,1678,1678,461
20231114,150100,84806851,1678,1677,1678,1677,1689
20231114,150000,81973700,1675,1675,1675,1675,0
20231114,145900,81973700,1675,1675,1675,1675,0
20231114,145800,81973700,1675,1675,1675,1675,0
20231114,145700,81973700,1675,1675,1675,1675,0
20231114,145600,81973700,1675,1675,1675,1675,0
20231114,145500,81973700,1675,1675,1675,1675,0
20231114,145400,81973700,1675,1675,1675,1675,0
20231114,145300,81973700,1675,1675,1675,1675,0
20231114,145200,81973700,1675,1675,1675,1675,0
20231114,145100,81973700,1675,1675,1675,1675,10
20231114,145000,81956950,1675,1675,1675,1675,0
20231114,144900,81956950,1675,1675,1675,1675,0
20231114,144800,81956950,1675,1675,1675,1675,687
20231114,144700,80806225,1673,1673,1673,1673,0
20231114,144600,80806225,1673,1673,1673,1673,0
20231114,144500,80806225,1673,1673,1673,1673,0
20231114,144400,80806225,1673,1673,1673,1673,30
20231114,144300,80756035,1673,1673,1673,1673,0
20231114,144200,80756035,1673,1673,1673,1673,0
20231114,144100,80756035,1673,1674,1674,1673,10
20231114,144000,80739300,1673,1671,1673,1671,742
20231114,143900,79498349,1672,1670,1672,1670,808
20231114,143800,78147389,1672,1670,1672,1670,93
20231114,143700,77992059,1670,1670,1670,1670,4
20231114,143600,77985379,1670,1670,1670,1670,9
20231114,143500,77970349,1672,1671,1672,1671,110
20231114,143400,77786474,1670,1670,1670,1670,1
20231114,143300,77784804,1670,1670,1670,1670,0
20231114,143200,77784804,1670,1670,1670,1670,28
20231114,143100,77738044,1670,1670,1670,1670,0
20231114,143000,77738044,1670,1670,1670,1670,0
20231114,142900,77738044,1670,1670,1670,1670,0
20231114,142800,77738044,1670,1670,1670,1670,39
20231114,142700,77672914,1670,1670,1670,1670,0
20231114,142600,77672914,1670,1670,1670,1670,0
20231114,142500,77672914,1670,1670,1670,1670,0
20231114,142400,77672914,1670,1670,1670,1670,0
20231114,142300,77672914,1670,1670,1670,1670,0
20231114,142200,77672914,1670,1670,1670,1670,0
20231114,142100,77672914,1670,1670,1670,1670,0
20231114,142000,77672914,1670,1670,1670,1670,1
20231114,141900,77671244,1670,1670,1670,1670,2
20231114,141800,77667904,1670,1670,1670,1670,4
20231114,141700,77661224,1671,1671,1671,1671,0
20231114,141600,77661224,1671,1671,1671,1671,0
20231114,141500,77661224,1671,1671,1671,1671,103
20231114,141400,77489111,1671,1671,1671,1671,0
20231114,141300,77489111,1671,1671,1672,1671,246
20231114,141200,77078040,1671,1671,1671,1671,0
20231114,141100,77078040,1671,1672,1672,1671,30
20231114,141000,77027905,1672,1672,1672,1672,5
20231114,140900,77019545,1672,1672,1672,1672,471
20231114,140800,76232033,1673,1673,1673,1673,0
20231114,140700,76232033,1673,1673,1673,1673,6
20231114,140600,76221995,1672,1673,1673,1672,20
20231114,140500,76188550,1673,1673,1673,1673,16
20231114,140400,76161782,1673,1672,1673,1672,522
20231114,140300,75288993,1673,1673,1673,1673,0
20231114,140200,75288993,1673,1673,1673,1673,5
20231114,140100,75280628,1672,1672,1672,1672,38
20231114,140000,75217092,1672,1672,1672,1672,6
20231114,135900,75207060,1671,1671,1671,1671,400
20231114,135800,74538660,1672,1672,1672,1672,6
20231114,135700,74528628,1673,1673,1673,1673,0
20231114,135600,74528628,1673,1673,1673,1673,0
20231114,135500,74528628,1673,1673,1673,1673,0
20231114,135400,74528628,1673,1671,1673,1671,391
20231114,135300,73874932,1671,1671,1671,1671,0
20231114,135200,73874932,1671,1671,1671,1671,20
20231114,135100,73841512,1671,1671,1671,1671,30
20231114,135000,73791382,1671,1671,1671,1671,0
20231114,134900,73791382,1671,1671,1671,1671,1
20231114,134800,73789711,1664,1665,1665,1664,1757
20231114,134700,70865563,1666,1666,1666,1666,100
20231114,134600,70698963,1664,1664,1664,1664,0
20231114,134500,70698963,1664,1664,1664,1664,0
20231114,134400,70698963,1664,1664,1664,1664,0
20231114,134300,70698963,1664,1664,1664,1664,0
20231114,134200,70698963,1664,1666,1666,1664,535
20231114,134100,69808632,1673,1673,1673,1673,1
20231114,134000,69806959,1675,1675,1675,1675,0
20231114,133900,69806959,1675,1675,1675,1675,0
20231114,133800,69806959,1675,1675,1675,1675,0
20231114,133700,69806959,1675,1671,1675,1671,700
20231114,133600,68636134,1671,1671,1671,1671,10
20231114,133500,68619424,1664,1664,1664,1664,0
20231114,133400,68619424,1664,1664,1664,1664,0
20231114,133300,68619424,1664,1666,1666,1664,242
20231114,133200,68216722,1664,1664,1664,1664,0
20231114,133100,68216722,1664,1664,1664,1664,0
20231114,133000,68216722,1664,1664,1664,1664,0
20231114,132900,68216722,1664,1664,1664,1664,0
20231114,132800,68216722,1664,1664,1664,1664,0
20231114,132700,68216722,1664,1664,1664,1664,0
20231114,132600,68216722,1664,1668,1668,1664,865
20231114,132500,66777342,1674,1674,1674,1674,30
20231114,132400,66727122,1668,1668,1668,1668,0
20231114,132300,66727122,1668,1668,1668,1668,0
20231114,132200,66727122,1668,1668,1668,1668,86
20231114,132100,66583674,1668,1668,1668,1668,14
20231114,132000,66560322,1669,1669,1669,1669,0
20231114,131900,66560322,1669,1669,1669,1669,0
20231114,131800,66560322,1669,1669,1669,1669,0
20231114,131700,66560322,1669,1669,1669,1669,166
20231114,131600,66283268,1669,1669,1669,1669,2
20231114,131500,66279930,1670,1670,1670,1670,0
20231114,131400,66279930,1670,1670,1670,1670,0
20231114,131300,66279930,1670,1670,1670,1670,0
20231114,131200,66279930,1670,1670,1670,1670,0
20231114,131100,66279930,1670,1670,1670,1670,0
20231114,131000,66279930,1670,1670,1670,1670,10
20231114,130900,66263230,1662,1662,1662,1662,0
20231114,130800,66263230,1662,1662,1662,1662,0
20231114,130700,66263230,1662,1675,1675,1662,1400
20231114,130600,63933598,1666,1666,1666,1666,10
20231114,130500,63916938,1665,1665,1665,1665,0
20231114,130400,63916938,1665,1665,1665,1665,0
20231114,130300,63916938,1665,1665,1665,1665,0
20231114,130200,63916938,1665,1665,1665,1665,30
20231114,130100,63866988,1665,1665,1665,1665,500
20231114,130000,63034488,1665,1667,1667,1665,339
20231114,125900,62469771,1663,1663,1663,1663,0
20231114,125800,62469771,1663,1663,1663,1663,0
20231114,125700,62469771,1663,1663,1663,1663,0
20231114,125600,62469771,1663,1663,1663,1663,0
20231114,125500,62469771,1663,1663,1663,1663,0
20231114,125400,62469771,1663,1663,1663,1663,0
20231114,125300,62469771,1663,1670,1670,1663,300
20231114,125200,61970204,1675,1675,1675,1675,50
20231114,125100,61886454,1676,1676,1676,1676,37
20231114,125000,61824442,1676,1676,1676,1676,0
20231114,124900,61824442,1676,1674,1676,1674,2500
20231114,124800,57634876,1674,1674,1674,1674,0
20231114,124700,57634876,1674,1673,1674,1673,100
20231114,124600,57467519,1670,1670,1670,1670,30
20231114,124500,57417419,1670,1670,1670,1670,0
20231114,124400,57417419,1670,1670,1670,1670,20
20231114,124300,57384019,1670,1670,1670,1670,326
20231114,124200,56839599,1670,1670,1670,1670,0
20231114,124100,56839599,1670,1670,1670,1670,4
20231114,124000,56832919,1670,1670,1670,1670,0
20231114,123900,56832919,1670,1670,1670,1670,0
20231114,123800,56832919,1670,1670,1670,1670,400
20231114,123700,56164919,1670,1670,1670,1670,6
20231114,123600,56154899,1670,1669,1670,1669,391
20231114,123500,55502154,1669,1669,1669,1669,0
20231114,123400,55502154,1669,1669,1669,1669,0
20231114,123300,55502154,1669,1669,1669,1669,0
20231114,123200,55502154,1669,1669,1669,1669,0
20231114,123100,55502154,1669,1669,1669,1669,0
20231114,123000,55502154,1669,1669,1669,1669,0
20231114,122900,55502154,1669,1669,1669,1669,0
20231114,122800,55502154,1669,1669,1669,1669,0
20231114,122700,55502154,1669,1669,1669,1669,40
20231114,122600,55435394,1669,1669,1669,1669,0
20231114,122500,55435394,1669,1669,1669,1669,0
20231114,122400,55435394,1669,1669,1669,1669,0
20231114,122300,55435394,1669,1669,1669,1669,0
20231114,122200,55435394,1669,1669,1669,1669,0
20231114,122100,55435394,1669,1669,1669,1669,0
20231114,122000,55435394,1669,1669,1669,1669,0
20231114,121900,55435394,1669,1669,1669,1669,9
20231114,121800,55420373,1669,1669,1669,1669,263
20231114,121700,54981426,1669,1669,1669,1669,0
20231114,121600,54981426,1669,1669,1669,1669,0
20231114,121500,54981426,1669,1669,1669,1669,1
20231114,121400,54979757,1662,1662,1662,1662,0
20231114,121300,54979757,1662,1662,1662,1662,0
20231114,121200,54979757,1662,1662,1662,1662,100
20231114,121100,54813557,1667,1667,1667,1667,0
20231114,121000,54813557,1667,1667,1667,1667,190
20231114,120900,54496827,1667,1667,1667,1667,0
20231114,120800,54496827,1667,1667,1667,1667,0
20231114,120700,54496827,1667,1667,1667,1667,0
20231114,120600,54496827,1667,1667,1667,1667,0
20231114,120500,54496827,1667,1667,1667,1667,9
20231114,120400,54481824,1670,1670,1670,1670,0
20231114,120300,54481824,1670,1670,1670,1670,0
20231114,120200,54481824,1670,1670,1670,1670,0
20231114,120100,54481824,1670,1670,1670,1670,30
20231114,120000,54431724,1670,1670,1670,1670,0
20231114,115900,54431724,1670,1670,1670,1670,0
20231114,115800,54431724,1670,1670,1670,1670,0
20231114,115700,54431724,1670,1670,1670,1670,0
20231114,115600,54431724,1670,1670,1670,1670,30
20231114,115500,54381624,1672,1672,1672,1672,0
20231114,115400,54381624,1672,1672,1672,1672,0
20231114,115300,54381624,1672,1672,1672,1672,0
20231114,115200,54381624,1672,1672,1672,1672,0
20231114,115100,54381624,1672,1672,1672,1672,0
20231114,115000,54381624,1672,1672,1672,1672,0
20231114,114900,54381624,1672,1672,1672,1672,0
20231114,114800,54381624,1672,1672,1672,1672,0
20231114,114700,54381624,1672,1672,1672,1672,0
20231114,114600,54381624,1672,1672,1672,1672,0
20231114,114500,54381624,1672,1672,1672,1672,19
20231114,114400,54349856,1667,1667,1667,1667,0
20231114,114300,54349856,1667,1667,1667,1667,0
20231114,114200,54349856,1667,1667,1667,1667,0
20231114,114100,54349856,1667,1667,1667,1667,0
20231114,114000,54349856,1667,1667,1667,1667,0
20231114,113900,54349856,1667,1667,1667,1667,0
20231114,113800,54349856,1667,1667,1667,1667,2
20231114,113700,54346522,1667,1667,1667,1667,0
20231114,113600,54346522,1667,1667,1667,1667,0
20231114,113500,54346522,1667,1667,1667,1667,0
20231114,113400,54346522,1667,1667,1667,1667,0
20231114,113300,54346522,1667,1667,1667,1667,0
20231114,113200,54346522,1667,1667,1667,1667,1
20231114,113100,54344855,1660,1660,1660,1660,0
20231114,113000,54344855,1660,1660,1660,1660,0
20231114,112900,54344855,1660,1660,1660,1660,0
20231114,112800,54344855,1660,1660,1660,1660,0
20231114,112700,54344855,1660,1660,1660,1660,150
20231114,112600,54095855,1660,1660,1660,1660,0
20231114,112500,54095855,1660,1660,1660,1660,3
20231114,112400,54090875,1660,1660,1660,1660,0
20231114,112300,54090875,1660,1660,1660,1660,0
20231114,112200,54090875,1660,1661,1661,1660,228
20231114,112100,53712295,1660,1660,1660,1660,0
20231114,112000,53712295,1660,1660,1660,1660,0
20231114,111900,53712295,1660,1660,1660,1660,0
20231114,111800,53712295,1660,1660,1660,1660,0
20231114,111700,53712295,1660,1660,1660,1660,0
20231114,111600,53712295,1660,1660,1660,1660,0
20231114,111500,53712295,1660,1660,1660,1660,0
20231114,111400,53712295,1660,1660,1660,1660,0
20231114,111300,53712295,1660,1660,1660,1660,5
20231114,111200,53703995,1660,1660,1660,1660,0
20231114,111100,53703995,1660,1660,1660,1660,0
20231114,111000,53703995,1660,1660,1660,1660,135
20231114,110900,53479895,1660,1660,1660,1660,0
20231114,110800,53479895,1660,1660,1660,1660,0
20231114,110700,53479895,1660,1662,1662,1660,292
20231114,110600,52995128,1661,1661,1661,1661,0
20231114,110500,52995128,1661,1664,1664,1661,3001
20231114,110400,48010102,1661,1661,1661,1661,0
20231114,110300,48010102,1661,1661,1661,1661,0
20231114,110200,48010102,1661,1661,1661,1661,0
20231114,110100,48010102,1661,1661,1661,1661,0
20231114,110000,48010102,1661,1661,1661,1661,0
20231114,105900,48010102,1661,1665,1665,1661,1103
20231114,105800,46177111,1666,1666,1667,1666,502
20231114,105700,45340777,1667,1667,1667,1667,0
20231114,105600,45340777,1667,1667,1667,1667,0
20231114,105500,45340777,1667,1667,1667,1667,0
20231114,105400,45340777,1667,1667,1667,1667,0
20231114,105300,45340777,1667,1667,1667,1667,1
20231114,105200,45339110,1670,1670,1670,1670,0
20231114,105100,45339110,1670,1670,1670,1670,0
20231114,105000,45339110,1670,1670,1670,1670,0
20231114,104900,45339110,1670,1670,1670,1670,0
20231114,104800,45339110,1670,1671,1671,1670,115
20231114,104700,45146947,1671,1671,1671,1671,0
20231114,104600,45146947,1671,1671,1671,1671,0
20231114,104500,45146947,1671,1671,1671,1671,127
20231114,104400,44934730,1671,1671,1671,1671,4
20231114,104300,44928046,1671,1671,1671,1671,0
20231114,104200,44928046,1671,1671,1671,1671,0
20231114,104100,44928046,1671,1671,1671,1671,10
20231114,104000,44911336,1671,1671,1671,1671,1
20231114,103900,44909665,1671,1671,1671,1671,0
20231114,103800,44909665,1671,1671,1671,1671,0
20231114,103700,44909665,1671,1671,1671,1671,0
20231114,103600,44909665,1671,1671,1671,1671,700
20231114,103500,43739965,1676,1667,1676,1667,1007
20231114,103400,42058312,1666,1662,1666,1662,235
20231114,103300,41667691,1659,1659,1659,1659,0
20231114,103200,41667691,1659,1659,1659,1659,0
20231114,103100,41667691,1659,1659,1659,1659,0
20231114,103000,41667691,1659,1659,1659,1659,0
20231114,102900,41667691,1659,1659,1659,1659,0
20231114,102800,41667691,1659,1659,1659,1659,0
20231114,102700,41667691,1659,1659,1659,1659,0
20231114,102600,41667691,1659,1659,1659,1659,0
20231114,102500,41667691,1659,1659,1659,1659,0
20231114,102400,41667691,1659,1659,1659,1659,0
20231114,102300,41667691,1659,1659,1659,1659,0
20231114,102200,41667691,1659,1659,1659,1659,0
20231114,102100,41667691,1659,1659,1659,1659,0
20231114,102000,41667691,1659,1659,1659,1659,1
20231114,101900,41666032,1657,1657,1657,1657,0
20231114,101800,41666032,1657,1657,1657,1657,0
20231114,101700,41666032,1657,1657,1657,1657,0
20231114,101600,41666032,1657,1657,1657,1657,0
20231114,101500,41666032,1657,1657,1657,1657,1000
20231114,101400,40009032,1657,1657,1657,1657,1576
20231114,101300,37397600,1657,1658,1658,1657,1100
20231114,101200,35574620,1657,1657,1657,1657,0
20231114,101100,35574620,1657,1660,1660,1657,476
20231114,101000,34784798,1660,1660,1660,1660,20
20231114,100900,34751598,1660,1662,1662,1660,574
20231114,100800,33798318,1660,1660,1660,1660,0
20231114,100700,33798318,1660,1660,1660,1660,1
20231114,100600,33796658,1660,1660,1660,1660,529
20231114,100500,32918518,1660,1663,1663,1660,2000
20231114,100400,29598268,1665,1665,1665,1665,710
20231114,100300,28416118,1665,1667,1667,1665,192
20231114,100200,28096408,1668,1669,1669,1668,98
20231114,100100,27932924,1670,1670,1670,1670,0
20231114,100000,27932924,1670,1670,1670,1670,7
20231114,095900,27921234,1670,1670,1670,1670,1
20231114,095800,27919564,1670,1670,1670,1670,0
20231114,095700,27919564,1670,1670,1670,1670,0
20231114,095600,27919564,1670,1670,1670,1670,4
20231114,095500,27912884,1670,1670,1670,1670,0
20231114,095400,27912884,1670,1670,1670,1670,3
20231114,095300,27907874,1676,1676,1676,1676,0
20231114,095200,27907874,1676,1676,1676,1676,0
20231114,095100,27907874,1676,1676,1676,1676,1
20231114,095000,27906198,1676,1676,1676,1676,0
20231114,094900,27906198,1676,1676,1676,1676,1
20231114,094800,27904522,1669,1671,1671,1669,300
20231114,094700,27403782,1678,1678,1678,1678,0
20231114,094600,27403782,1678,1678,1678,1678,0
20231114,094500,27403782,1678,1678,1678,1678,0
20231114,094400,27403782,1678,1678,1678,1678,0
20231114,094300,27403782,1678,1669,1678,1669,657
20231114,094200,26307159,1668,1671,1671,1668,1106
20231114,094100,24459240,1678,1678,1678,1678,0
20231114,094000,24459240,1678,1678,1678,1678,321
20231114,093900,23920602,1678,1678,1678,1678,0
20231114,093800,23920602,1678,1670,1678,1670,1005
20231114,093700,22242212,1672,1672,1672,1672,1000
20231114,093600,20570212,1672,1672,1672,1672,0
20231114,093500,20570212,1672,1672,1672,1672,1560
20231114,093400,17961892,1680,1680,1680,1680,10
20231114,093300,17945092,1672,1673,1673,1672,1000
20231114,093200,16272941,1681,1681,1681,1681,0
20231114,093100,16272941,1681,1681,1681,1681,1
20231114,093000,16271260,1681,1681,1681,1681,1
20231114,092900,16269579,1672,1672,1672,1672,0
20231114,092800,16269579,1672,1672,1672,1672,1000
20231114,092700,14597579,1672,1672,1672,1672,780
20231114,092600,13293419,1672,1672,1672,1672,0
20231114,092500,13293419,1672,1672,1672,1672,0
20231114,092400,13293419,1672,1672,1672,1672,30
20231114,092300,13243259,1672,1672,1672,1672,1000
20231114,092200,11571259,1681,1681,1681,1681,1
20231114,092100,11569578,1681,1681,1681,1681,0
20231114,092000,11569578,1681,1681,1681,1681,2
20231114,091900,11566216,1672,1672,1672,1672,1001
20231114,091800,9892544,1672,1672,1672,1672,0
20231114,091700,9892544,1672,1672,1672,1672,348
20231114,091600,9310688,1672,1672,1672,1672,0
20231114,091500,9310688,1672,1672,1672,1672,0
20231114,091400,9310688,1672,1672,1672,1672,16
20231114,091300,9283936,1682,1682,1682,1682,0
20231114,091200,9283936,1682,1682,1682,1682,21
20231114,091100,9248614,1682,1682,1682,1682,100
20231114,091000,9080414,1683,1670,1683,1670,520
20231114,090900,8211757,1662,1682,1682,1662,206
20231114,090800,7868098,1685,1685,1685,1685,0
20231114,090700,7868098,1685,1682,1685,1671,323
20231114,090600,7328106,1682,1670,1682,1670,2150
20231114,090500,3719038,1670,1671,1674,1670,1011
20231114,090400,2030663,1670,1669,1670,1669,108
20231114,090300,1850369,1670,1668,1670,1668,3
20231114,090200,1845361,1665,1665,1665,1665,1
20231114,090100,1843696,1660,1661,1661,1660,100
20231114,090000,1677676,1654,1648,1654,1648,1018