stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190100,59889948,336,336,336,336,7757
20231113,190000,59889948,336,336,336,336,0
20231113,185900,59889948,336,336,336,336,0
20231113,185800,59889948,336,336,336,336,0
20231113,185700,59889948,336,336,336,336,0
20231113,185600,59889948,336,336,336,336,0
20231113,185500,59889948,336,336,336,336,0
20231113,185400,59889948,336,336,336,336,0
20231113,185300,59889948,336,336,336,336,0
20231113,185200,59889948,336,336,336,336,0
20231113,185100,59889948,336,336,336,336,0
20231113,185000,59889948,336,336,336,336,0
20231113,184900,59889948,336,336,336,336,0
20231113,184800,59889948,336,336,336,336,0
20231113,184700,59889948,336,336,336,336,0
20231113,184600,59889948,336,336,336,336,0
20231113,184500,59889948,336,336,336,336,0
20231113,184400,59889948,336,336,336,336,0
20231113,184300,59889948,336,336,336,336,0
20231113,184200,59889948,336,336,336,336,0
20231113,184100,59889948,336,336,336,336,0
20231113,184000,59889948,336,336,336,336,0
20231113,183900,59889948,336,336,336,336,0
20231113,183800,59889948,336,336,336,336,0
20231113,183700,59889948,336,336,336,336,0
20231113,183600,59889948,336,336,336,336,0
20231113,183500,59889948,336,336,336,336,0
20231113,183400,59889948,336,336,336,336,0
20231113,183300,59889948,336,336,336,336,0
20231113,183200,59889948,336,336,336,336,0
20231113,183100,59889948,336,336,336,336,7757
20231113,183000,59889948,336,336,336,336,0
20231113,182900,59889948,336,336,336,336,0
20231113,182800,59889948,336,336,336,336,0
20231113,182700,59889948,336,336,336,336,0
20231113,182600,59889948,336,336,336,336,0
20231113,182500,59889948,336,336,336,336,0
20231113,182400,59889948,336,336,336,336,0
20231113,182300,59889948,336,336,336,336,0
20231113,182200,59889948,336,336,336,336,0
20231113,182100,59889948,336,336,336,336,0
20231113,182000,59889948,336,336,336,336,0
20231113,181900,59889948,336,336,336,336,0
20231113,181800,59889948,336,336,336,336,0
20231113,181700,59889948,336,336,336,336,0
20231113,181600,59889948,336,336,336,336,0
20231113,181500,59889948,336,336,336,336,0
20231113,181400,59889948,336,336,336,336,0
20231113,181300,59889948,336,336,336,336,0
20231113,181200,59889948,336,336,336,336,0
20231113,181100,59889948,336,336,336,336,0
20231113,181000,59889948,336,336,336,336,0
20231113,180900,59889948,336,336,336,336,0
20231113,180800,59889948,336,336,336,336,0
20231113,180700,59889948,336,336,336,336,0
20231113,180600,59889948,336,336,336,336,0
20231113,180500,59889948,336,336,336,336,0
20231113,180400,59889948,336,336,336,336,0
20231113,180300,59889948,336,336,336,336,0
20231113,180200,59889948,336,336,336,336,0
20231113,180100,59889948,336,336,336,336,7757
20231113,180000,59889948,336,336,336,336,0
20231113,175900,59889948,336,336,336,336,0
20231113,175800,59889948,336,336,336,336,0
20231113,175700,59889948,336,336,336,336,0
20231113,175600,59889948,336,336,336,336,0
20231113,175500,59889948,336,336,336,336,0
20231113,175400,59889948,336,336,336,336,0
20231113,175300,59889948,336,336,336,336,0
20231113,175200,59889948,336,336,336,336,0
20231113,175100,59889948,336,336,336,336,0
20231113,175000,59889948,336,336,336,336,0
20231113,174900,59889948,336,336,336,336,0
20231113,174800,59889948,336,336,336,336,0
20231113,174700,59889948,336,336,336,336,0
20231113,174600,59889948,336,336,336,336,0
20231113,174500,59889948,336,336,336,336,0
20231113,174400,59889948,336,336,336,336,0
20231113,174300,59889948,336,336,336,336,0
20231113,174200,59889948,336,336,336,336,0
20231113,174100,59889948,336,336,336,336,0
20231113,174000,59889948,336,336,336,336,0
20231113,173900,59889948,336,336,336,336,0
20231113,173800,59889948,336,336,336,336,0
20231113,173700,59889948,336,336,336,336,0
20231113,173600,59889948,336,336,336,336,0
20231113,173500,59889948,336,336,336,336,0
20231113,173400,59889948,336,336,336,336,0
20231113,173300,59889948,336,336,336,336,0
20231113,173200,59889948,336,336,336,336,0
20231113,173100,59889948,336,336,336,336,7757
20231113,173000,59889948,336,336,336,336,0
20231113,172900,59889948,336,336,336,336,0
20231113,172800,59889948,336,336,336,336,0
20231113,172700,59889948,336,336,336,336,0
20231113,172600,59889948,336,336,336,336,0
20231113,172500,59889948,336,336,336,336,0
20231113,172400,59889948,336,336,336,336,0
20231113,172300,59889948,336,336,336,336,0
20231113,172200,59889948,336,336,336,336,0
20231113,172100,59889948,336,336,336,336,0
20231113,172000,59889948,336,336,336,336,0
20231113,171900,59889948,336,336,336,336,0
20231113,171800,59889948,336,336,336,336,0
20231113,171700,59889948,336,336,336,336,0
20231113,171600,59889948,336,336,336,336,0
20231113,171500,59889948,336,336,336,336,0
20231113,171400,59889948,336,336,336,336,0
20231113,171300,59889948,336,336,336,336,0
20231113,171200,59889948,336,336,336,336,0
20231113,171100,59889948,336,336,336,336,0
20231113,171000,59889948,336,336,336,336,0
20231113,170900,59889948,336,336,336,336,0
20231113,170800,59889948,336,336,336,336,0
20231113,170700,59889948,336,336,336,336,0
20231113,170600,59889948,336,336,336,336,0
20231113,170500,59889948,336,336,336,336,0
20231113,170400,59889948,336,336,336,336,0
20231113,170300,59889948,336,336,336,336,0
20231113,170200,59889948,336,336,336,336,0
20231113,170100,59889948,336,336,336,336,7757
20231113,170000,59889948,336,336,336,336,0
20231113,165900,59889948,336,336,336,336,0
20231113,165800,59889948,336,336,336,336,0
20231113,165700,59889948,336,336,336,336,0
20231113,165600,59889948,336,336,336,336,0
20231113,165500,59889948,336,336,336,336,0
20231113,165400,59889948,336,336,336,336,0
20231113,165300,59889948,336,336,336,336,0
20231113,165200,59889948,336,336,336,336,0
20231113,165100,59889948,336,336,336,336,0
20231113,165000,59889948,336,336,336,336,0
20231113,164900,59889948,336,336,336,336,0
20231113,164800,59889948,336,336,336,336,0
20231113,164700,59889948,336,336,336,336,0
20231113,164600,59889948,336,336,336,336,0
20231113,164500,59889948,336,336,336,336,0
20231113,164400,59889948,336,336,336,336,0
20231113,164300,59889948,336,336,336,336,0
20231113,164200,59889948,336,336,336,336,0
20231113,164100,59889948,336,336,336,336,0
20231113,164000,59889948,336,336,336,336,0
20231113,163900,59889948,336,336,336,336,0
20231113,163800,59889948,336,336,336,336,0
20231113,163700,59889948,336,336,336,336,0
20231113,163600,59889948,336,336,336,336,0
20231113,163500,59889948,336,336,336,336,0
20231113,163400,59889948,336,336,336,336,0
20231113,163300,59889948,336,336,336,336,0
20231113,163200,59889948,336,336,336,336,0
20231113,163100,59889948,336,336,336,336,7757
20231113,163000,59889948,336,336,336,336,0
20231113,162900,59889948,336,336,336,336,0
20231113,162800,59889948,336,336,336,336,0
20231113,162700,59889948,336,336,336,336,0
20231113,162600,59889948,336,336,336,336,0
20231113,162500,59889948,336,336,336,336,0
20231113,162400,59889948,336,336,336,336,0
20231113,162300,59889948,336,336,336,336,0
20231113,162200,59889948,336,336,336,336,0
20231113,162100,59889948,336,336,336,336,0
20231113,162000,59889948,336,336,336,336,0
20231113,161900,59889948,336,336,336,336,0
20231113,161800,59889948,336,336,336,336,0
20231113,161700,59889948,336,336,336,336,0
20231113,161600,59889948,336,336,336,336,0
20231113,161500,59889948,336,336,336,336,0
20231113,161400,59889948,336,336,336,336,0
20231113,161300,59889948,336,336,336,336,0
20231113,161200,59889948,336,336,336,336,0
20231113,161100,59889948,336,336,336,336,0
20231113,161000,59889948,336,336,336,336,0
20231113,160900,59889948,336,336,336,336,0
20231113,160800,59889948,336,336,336,336,0
20231113,160700,59889948,336,336,336,336,0
20231113,160600,59889948,336,336,336,336,0
20231113,160500,59889948,336,336,336,336,0
20231113,160400,59889948,336,336,336,336,0
20231113,160300,59889948,336,336,336,336,0
20231113,160200,59889948,336,336,336,336,0
20231113,160100,59889948,336,336,336,336,7757
20231113,160000,59889948,336,336,336,336,0
20231113,155900,59889948,336,336,336,336,0
20231113,155800,59889948,336,336,336,336,0
20231113,155700,59889948,336,336,336,336,0
20231113,155600,59889948,336,336,336,336,0
20231113,155500,59889948,336,336,336,336,0
20231113,155400,59889948,336,336,336,336,0
20231113,155300,59889948,336,336,336,336,0
20231113,155200,59889948,336,336,336,336,0
20231113,155100,59889948,336,336,336,336,0
20231113,155000,59889948,336,336,336,336,0
20231113,154900,59889948,336,336,336,336,0
20231113,154800,59889948,336,336,336,336,0
20231113,154700,59889948,336,336,336,336,0
20231113,154600,59889948,336,336,336,336,0
20231113,154500,59889948,336,336,336,336,0
20231113,154400,59889948,336,336,336,336,0
20231113,154300,59889948,336,336,336,336,0
20231113,154200,59889948,336,336,336,336,0
20231113,154100,59889948,336,336,336,336,0
20231113,154000,59889948,336,336,336,336,0
20231113,153900,59889948,336,336,336,336,0
20231113,153800,59889948,336,336,336,336,0
20231113,153700,59889948,336,336,336,336,0
20231113,153600,59889948,336,336,336,336,0
20231113,153500,59889948,336,336,336,336,0
20231113,153400,59889948,336,336,336,336,0
20231113,153300,59889948,336,336,336,336,0
20231113,153200,59889948,336,336,336,336,0
20231113,153100,59889948,336,336,336,336,7757
20231113,153000,59889948,336,336,336,336,7757
20231113,152900,57283596,334,334,334,334,0
20231113,152800,57283596,334,334,334,334,0
20231113,152700,57283596,334,334,334,334,0
20231113,152600,57283596,334,334,334,334,0
20231113,152500,57283596,334,334,334,334,0
20231113,152400,57283596,334,334,334,334,0
20231113,152300,57283596,334,334,334,334,0
20231113,152200,57283596,334,334,334,334,0
20231113,152100,57283596,334,334,334,334,0
20231113,152000,57283596,334,334,334,334,0
20231113,151900,57283596,334,334,334,334,1
20231113,151800,57283262,333,333,333,333,1
20231113,151700,57282929,334,334,334,334,200
20231113,151600,57216129,334,333,334,333,606
20231113,151500,57013731,333,333,333,333,1
20231113,151400,57013398,335,335,335,335,0
20231113,151300,57013398,335,333,335,333,552
20231113,151200,56829576,333,334,334,333,10001
20231113,151100,53499233,334,334,334,334,500
20231113,151000,53332233,335,335,335,335,0
20231113,150900,53332233,335,335,335,335,0
20231113,150800,53332233,335,335,335,335,0
20231113,150700,53332233,335,335,335,335,2
20231113,150600,53331563,334,334,334,334,0
20231113,150500,53331563,334,334,334,334,0
20231113,150400,53331563,334,334,334,334,0
20231113,150300,53331563,334,334,334,334,0
20231113,150200,53331563,334,334,334,334,0
20231113,150100,53331563,334,334,334,334,2000
20231113,150000,52663563,334,334,334,334,2053
20231113,145900,51977861,332,332,332,332,0
20231113,145800,51977861,332,332,332,332,0
20231113,145700,51977861,332,332,332,332,0
20231113,145600,51977861,332,332,332,332,0
20231113,145500,51977861,332,332,332,332,0
20231113,145400,51977861,332,332,332,332,0
20231113,145300,51977861,332,332,332,332,0
20231113,145200,51977861,332,333,333,332,30558
20231113,145100,41802048,333,333,333,333,1000
20231113,145000,41469048,334,334,334,334,3
20231113,144900,41468046,334,334,334,334,13
20231113,144800,41463704,334,334,334,334,413
20231113,144700,41325762,334,334,334,334,5
20231113,144600,41324092,334,334,334,334,50
20231113,144500,41307392,334,334,334,334,500
20231113,144400,41140392,334,334,334,334,0
20231113,144300,41140392,334,334,334,334,0
20231113,144200,41140392,334,334,334,334,100
20231113,144100,41106992,334,334,334,334,4
20231113,144000,41105656,334,334,334,334,0
20231113,143900,41105656,334,334,334,334,0
20231113,143800,41105656,334,334,334,334,13
20231113,143700,41101314,334,334,334,334,513
20231113,143600,40929972,334,334,334,334,13
20231113,143500,40925630,334,334,334,334,3207
20231113,143400,39854492,336,336,336,336,0
20231113,143300,39854492,336,336,336,336,0
20231113,143200,39854492,336,335,336,335,530
20231113,143100,39676577,334,334,334,334,0
20231113,143000,39676577,334,334,334,334,0
20231113,142900,39676577,334,334,334,334,0
20231113,142800,39676577,334,334,334,334,0
20231113,142700,39676577,334,334,334,334,0
20231113,142600,39676577,334,334,334,334,0
20231113,142500,39676577,334,334,334,334,0
20231113,142400,39676577,334,334,334,334,0
20231113,142300,39676577,334,334,334,334,0
20231113,142200,39676577,334,334,334,334,0
20231113,142100,39676577,334,334,334,334,0
20231113,142000,39676577,334,334,334,334,0
20231113,141900,39676577,334,334,334,334,0
20231113,141800,39676577,334,334,334,334,0
20231113,141700,39676577,334,334,334,334,0
20231113,141600,39676577,334,334,334,334,0
20231113,141500,39676577,334,334,334,334,0
20231113,141400,39676577,334,334,334,334,0
20231113,141300,39676577,334,334,334,334,0
20231113,141200,39676577,334,334,334,334,0
20231113,141100,39676577,334,334,334,334,3127
20231113,141000,38632159,334,334,334,334,1
20231113,140900,38631825,335,335,335,335,0
20231113,140800,38631825,335,335,335,335,500
20231113,140700,38464325,335,335,335,335,1
20231113,140600,38463990,334,334,334,334,4
20231113,140500,38462654,334,334,334,334,0
20231113,140400,38462654,334,334,334,334,0
20231113,140300,38462654,334,335,335,334,14351
20231113,140200,33662676,336,336,336,336,0
20231113,140100,33662676,336,336,336,336,0
20231113,140000,33662676,336,336,336,336,0
20231113,135900,33662676,336,336,336,336,0
20231113,135800,33662676,336,336,336,336,248
20231113,135700,33579348,336,336,336,336,0
20231113,135600,33579348,336,336,336,336,3
20231113,135500,33578340,336,336,336,336,0
20231113,135400,33578340,336,337,337,336,16
20231113,135300,33572960,336,336,336,336,0
20231113,135200,33572960,336,336,336,336,0
20231113,135100,33572960,336,336,337,336,22
20231113,135000,33565564,336,336,336,336,0
20231113,134900,33565564,336,336,336,336,2742
20231113,134800,32644252,336,336,336,336,0
20231113,134700,32644252,336,336,336,336,0
20231113,134600,32644252,336,336,336,336,0
20231113,134500,32644252,336,336,336,336,0
20231113,134400,32644252,336,336,336,336,0
20231113,134300,32644252,336,336,336,336,0
20231113,134200,32644252,336,336,336,336,0
20231113,134100,32644252,336,336,336,336,0
20231113,134000,32644252,336,336,336,336,0
20231113,133900,32644252,336,335,336,335,5732
20231113,133800,30724028,336,336,336,336,0
20231113,133700,30724028,336,336,336,336,0
20231113,133600,30724028,336,336,336,336,0
20231113,133500,30724028,336,336,336,336,0
20231113,133400,30724028,336,336,336,336,0
20231113,133300,30724028,336,336,336,336,0
20231113,133200,30724028,336,336,336,336,0
20231113,133100,30724028,336,336,336,336,0
20231113,133000,30724028,336,336,336,336,4
20231113,132900,30722684,335,335,335,335,0
20231113,132800,30722684,335,335,335,335,0
20231113,132700,30722684,335,335,335,335,0
20231113,132600,30722684,335,335,335,335,0
20231113,132500,30722684,335,335,335,335,0
20231113,132400,30722684,335,335,335,335,0
20231113,132300,30722684,335,335,335,335,0
20231113,132200,30722684,335,335,335,335,0
20231113,132100,30722684,335,335,335,335,0
20231113,132000,30722684,335,335,335,335,600
20231113,131900,30521684,336,336,336,336,0
20231113,131800,30521684,336,336,336,336,0
20231113,131700,30521684,336,336,336,336,0
20231113,131600,30521684,336,336,336,336,1
20231113,131500,30521348,336,336,336,336,0
20231113,131400,30521348,336,336,336,336,0
20231113,131300,30521348,336,336,336,336,0
20231113,131200,30521348,336,336,336,336,0
20231113,131100,30521348,336,336,336,336,0
20231113,131000,30521348,336,336,336,336,0
20231113,130900,30521348,336,336,336,336,0
20231113,130800,30521348,336,336,336,336,0
20231113,130700,30521348,336,336,336,336,0
20231113,130600,30521348,336,336,336,336,0
20231113,130500,30521348,336,336,336,336,2000
20231113,130400,29849348,336,336,336,336,0
20231113,130300,29849348,336,336,336,336,0
20231113,130200,29849348,336,336,336,336,0
20231113,130100,29849348,336,336,336,336,0
20231113,130000,29849348,336,336,336,336,0
20231113,125900,29849348,336,336,336,336,100
20231113,125800,29815748,336,336,336,336,0
20231113,125700,29815748,336,336,336,336,0
20231113,125600,29815748,336,336,336,336,0
20231113,125500,29815748,336,336,336,336,0
20231113,125400,29815748,336,336,336,336,0
20231113,125300,29815748,336,336,336,336,0
20231113,125200,29815748,336,336,336,336,0
20231113,125100,29815748,336,336,336,336,3
20231113,125000,29814740,336,336,336,336,0
20231113,124900,29814740,336,336,336,336,0
20231113,124800,29814740,336,336,336,336,0
20231113,124700,29814740,336,336,336,336,0
20231113,124600,29814740,336,336,336,336,0
20231113,124500,29814740,336,336,336,336,0
20231113,124400,29814740,336,336,336,336,500
20231113,124300,29646740,335,335,335,335,0
20231113,124200,29646740,335,335,335,335,0
20231113,124100,29646740,335,335,335,335,500
20231113,124000,29479240,335,335,335,335,1034
20231113,123900,29132850,336,336,336,335,4
20231113,123800,29131508,336,335,336,335,549
20231113,123700,28947592,336,336,336,336,0
20231113,123600,28947592,336,336,336,336,0
20231113,123500,28947592,336,336,336,336,1130
20231113,123400,28567912,336,336,336,336,0
20231113,123300,28567912,336,336,336,336,0
20231113,123200,28567912,336,336,336,336,0
20231113,123100,28567912,336,336,336,336,0
20231113,123000,28567912,336,336,336,336,0
20231113,122900,28567912,336,336,336,336,3
20231113,122800,28566904,335,335,335,335,0
20231113,122700,28566904,335,335,335,335,0
20231113,122600,28566904,335,335,335,335,0
20231113,122500,28566904,335,335,335,335,0
20231113,122400,28566904,335,335,335,335,0
20231113,122300,28566904,335,335,335,335,0
20231113,122200,28566904,335,335,335,335,0
20231113,122100,28566904,335,335,335,335,0
20231113,122000,28566904,335,335,335,335,165
20231113,121900,28511629,335,335,335,335,0
20231113,121800,28511629,335,335,335,335,0
20231113,121700,28511629,335,335,335,335,0
20231113,121600,28511629,335,335,335,335,450
20231113,121500,28360879,336,336,336,336,0
20231113,121400,28360879,336,336,336,336,0
20231113,121300,28360879,336,336,336,336,0
20231113,121200,28360879,336,336,336,336,0
20231113,121100,28360879,336,336,336,336,0
20231113,121000,28360879,336,336,336,336,0
20231113,120900,28360879,336,336,336,336,0
20231113,120800,28360879,336,336,336,336,0
20231113,120700,28360879,336,336,336,336,0
20231113,120600,28360879,336,336,336,336,0
20231113,120500,28360879,336,336,336,336,0
20231113,120400,28360879,336,336,336,336,0
20231113,120300,28360879,336,336,336,336,0
20231113,120200,28360879,336,336,336,336,1
20231113,120100,28360543,335,335,335,335,0
20231113,120000,28360543,335,335,335,335,630
20231113,115900,28149493,335,335,335,335,1375
20231113,115800,27688868,335,335,335,335,5007
20231113,115700,26011523,336,336,336,336,0
20231113,115600,26011523,336,336,336,336,0
20231113,115500,26011523,336,336,336,336,0
20231113,115400,26011523,336,336,336,336,0
20231113,115300,26011523,336,336,336,336,0
20231113,115200,26011523,336,336,336,336,0
20231113,115100,26011523,336,336,336,336,1
20231113,115000,26011187,336,336,336,336,0
20231113,114900,26011187,336,336,336,336,0
20231113,114800,26011187,336,336,336,336,0
20231113,114700,26011187,336,336,336,336,0
20231113,114600,26011187,336,335,336,335,1783
20231113,114500,25412126,335,335,335,335,14639
20231113,114400,20508061,336,336,336,336,0
20231113,114300,20508061,336,336,336,336,0
20231113,114200,20508061,336,336,336,336,0
20231113,114100,20508061,336,336,336,336,0
20231113,114000,20508061,336,336,336,336,0
20231113,113900,20508061,336,336,336,336,0
20231113,113800,20508061,336,336,336,336,0
20231113,113700,20508061,336,336,336,336,0
20231113,113600,20508061,336,336,336,336,3
20231113,113500,20507053,335,335,335,335,0
20231113,113400,20507053,335,335,335,335,5000
20231113,113300,18832053,336,336,336,336,0
20231113,113200,18832053,336,336,336,336,3
20231113,113100,18831045,336,336,336,336,0
20231113,113000,18831045,336,336,336,336,0
20231113,112900,18831045,336,336,336,336,0
20231113,112800,18831045,336,336,336,336,0
20231113,112700,18831045,336,336,336,336,3
20231113,112600,18830037,336,336,336,336,0
20231113,112500,18830037,336,336,336,336,0
20231113,112400,18830037,336,336,336,336,0
20231113,112300,18830037,336,336,336,336,0
20231113,112200,18830037,336,336,336,336,0
20231113,112100,18830037,336,336,336,336,0
20231113,112000,18830037,336,336,336,336,12
20231113,111900,18826005,336,336,336,336,0
20231113,111800,18826005,336,336,336,336,0
20231113,111700,18826005,336,336,336,336,0
20231113,111600,18826005,336,336,336,336,0
20231113,111500,18826005,336,336,336,336,66
20231113,111400,18803829,335,335,335,335,0
20231113,111300,18803829,335,335,335,335,2
20231113,111200,18803159,336,336,336,336,58
20231113,111100,18783671,336,336,336,336,0
20231113,111000,18783671,336,336,336,336,1
20231113,110900,18783335,336,335,336,335,229
20231113,110800,18706392,335,335,335,335,0
20231113,110700,18706392,335,335,335,335,570
20231113,110600,18515442,335,335,335,335,0
20231113,110500,18515442,335,335,335,335,0
20231113,110400,18515442,335,335,335,335,0
20231113,110300,18515442,335,335,335,335,0
20231113,110200,18515442,335,335,335,335,0
20231113,110100,18515442,335,335,335,335,0
20231113,110000,18515442,335,335,335,335,58
20231113,105900,18496012,336,336,336,336,0
20231113,105800,18496012,336,336,336,336,0
20231113,105700,18496012,336,336,336,336,0
20231113,105600,18496012,336,336,336,336,0
20231113,105500,18496012,336,336,336,336,649
20231113,105400,18277948,336,336,336,336,0
20231113,105300,18277948,336,336,336,336,1
20231113,105200,18277612,336,336,336,336,0
20231113,105100,18277612,336,336,336,336,0
20231113,105000,18277612,336,336,336,336,649
20231113,104900,18059548,336,336,336,336,0
20231113,104800,18059548,336,336,336,336,0
20231113,104700,18059548,336,335,336,335,305
20231113,104600,17957368,335,335,335,335,1000
20231113,104500,17622368,336,336,336,336,0
20231113,104400,17622368,336,336,336,336,0
20231113,104300,17622368,336,337,337,336,8374
20231113,104200,14808699,337,336,337,336,203
20231113,104100,14740289,337,337,337,337,2
20231113,104000,14739615,337,337,337,337,1468
20231113,103900,14244899,337,337,337,337,8550
20231113,103800,11363549,337,337,337,337,0
20231113,103700,11363549,337,337,337,337,0
20231113,103600,11363549,337,337,337,337,0
20231113,103500,11363549,337,337,337,337,0
20231113,103400,11363549,337,337,337,337,0
20231113,103300,11363549,337,337,337,337,4
20231113,103200,11362201,336,336,336,336,0
20231113,103100,11362201,336,336,336,336,0
20231113,103000,11362201,336,336,336,336,0
20231113,102900,11362201,336,336,336,336,0
20231113,102800,11362201,336,336,336,336,3112
20231113,102700,10316569,336,336,336,336,1
20231113,102600,10316233,336,336,336,336,2908
20231113,102500,9339145,336,336,336,336,30
20231113,102400,9329065,336,336,336,336,10
20231113,102300,9325705,335,335,335,335,2
20231113,102200,9325035,335,335,335,335,0
20231113,102100,9325035,335,335,335,335,5951
20231113,102000,7331450,335,335,335,335,0
20231113,101900,7331450,335,335,335,335,0
20231113,101800,7331450,335,335,335,335,0
20231113,101700,7331450,335,335,335,335,0
20231113,101600,7331450,335,335,335,335,0
20231113,101500,7331450,335,335,335,335,0
20231113,101400,7331450,335,335,335,335,0
20231113,101300,7331450,335,335,335,335,120
20231113,101200,7291250,336,336,336,336,0
20231113,101100,7291250,336,336,336,336,0
20231113,101000,7291250,336,336,336,336,0
20231113,100900,7291250,336,336,336,336,0
20231113,100800,7291250,336,336,336,336,0
20231113,100700,7291250,336,336,336,336,0
20231113,100600,7291250,336,336,336,336,0
20231113,100500,7291250,336,336,336,336,0
20231113,100400,7291250,336,336,336,336,1
20231113,100300,7290914,336,336,336,336,0
20231113,100200,7290914,336,335,336,335,202
20231113,100100,7223242,336,336,336,336,8
20231113,100000,7220554,336,336,337,336,9
20231113,095900,7217526,336,336,336,336,7
20231113,095800,7215174,337,335,337,335,4235
20231113,095700,5796274,335,336,336,335,101
20231113,095600,5762438,335,335,335,335,0
20231113,095500,5762438,335,335,335,335,100
20231113,095400,5728938,336,336,336,336,2
20231113,095300,5728266,335,335,335,335,100
20231113,095200,5694766,335,335,335,335,1
20231113,095100,5694431,336,336,336,336,3
20231113,095000,5693423,336,336,336,336,0
20231113,094900,5693423,336,336,336,336,10
20231113,094800,5690063,336,336,336,336,0
20231113,094700,5690063,336,337,337,336,41
20231113,094600,5676286,337,337,337,337,0
20231113,094500,5676286,337,336,337,336,86
20231113,094400,5647386,336,337,337,336,21
20231113,094300,5640328,337,337,337,337,5
20231113,094200,5638643,337,337,337,337,0
20231113,094100,5638643,337,337,337,337,0
20231113,094000,5638643,337,337,337,337,3
20231113,093900,5637632,337,337,337,337,0
20231113,093800,5637632,337,337,337,337,10
20231113,093700,5634262,337,336,337,336,11
20231113,093600,5630562,335,336,336,335,602
20231113,093500,5428890,335,336,336,335,1483
20231113,093400,4931885,337,337,337,337,5000
20231113,093300,3246885,337,337,337,337,0
20231113,093200,3246885,337,336,337,336,12
20231113,093100,3242851,336,336,336,336,1
20231113,093000,3242515,335,335,335,335,0
20231113,092900,3242515,335,335,335,335,2
20231113,092800,3241845,335,335,335,335,0
20231113,092700,3241845,335,335,335,335,0
20231113,092600,3241845,335,335,335,335,1
20231113,092500,3241510,337,337,337,337,20
20231113,092400,3234770,337,336,337,336,7
20231113,092300,3232413,336,336,336,336,3
20231113,092200,3231405,336,336,336,336,14
20231113,092100,3226701,336,336,336,336,160
20231113,092000,3172941,336,336,336,336,1
20231113,091900,3172605,336,336,336,336,839
20231113,091800,2890701,336,336,336,336,992
20231113,091700,2557389,336,336,337,335,2206
20231113,091600,1816173,336,336,336,336,1047
20231113,091500,1464381,336,337,337,336,2
20231113,091400,1463708,337,336,337,336,11
20231113,091300,1460002,337,337,337,337,1
20231113,091200,1459665,336,336,336,336,0
20231113,091100,1459665,336,337,337,336,2068
20231113,091000,764704,337,337,337,336,603
20231113,090900,561495,336,336,336,336,33
20231113,090800,550407,337,337,337,337,2
20231113,090700,549733,337,337,337,337,297
20231113,090600,449644,338,338,338,338,0
20231113,090500,449644,338,338,338,338,13
20231113,090400,445250,338,338,338,338,1
20231113,090300,444912,338,337,338,337,200
20231113,090200,377422,338,338,338,338,1
20231113,090100,377084,336,336,336,336,0
20231113,090000,377084,336,337,337,336,1119