stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190100,60403092,338,338,338,338,6652
20231114,190000,60403092,338,338,338,338,0
20231114,185900,60403092,338,338,338,338,0
20231114,185800,60403092,338,338,338,338,0
20231114,185700,60403092,338,338,338,338,0
20231114,185600,60403092,338,338,338,338,0
20231114,185500,60403092,338,338,338,338,0
20231114,185400,60403092,338,338,338,338,0
20231114,185300,60403092,338,338,338,338,0
20231114,185200,60403092,338,338,338,338,0
20231114,185100,60403092,338,338,338,338,0
20231114,185000,60403092,338,338,338,338,0
20231114,184900,60403092,338,338,338,338,0
20231114,184800,60403092,338,338,338,338,0
20231114,184700,60403092,338,338,338,338,0
20231114,184600,60403092,338,338,338,338,0
20231114,184500,60403092,338,338,338,338,0
20231114,184400,60403092,338,338,338,338,0
20231114,184300,60403092,338,338,338,338,0
20231114,184200,60403092,338,338,338,338,0
20231114,184100,60403092,338,338,338,338,0
20231114,184000,60403092,338,338,338,338,0
20231114,183900,60403092,338,338,338,338,0
20231114,183800,60403092,338,338,338,338,0
20231114,183700,60403092,338,338,338,338,0
20231114,183600,60403092,338,338,338,338,0
20231114,183500,60403092,338,338,338,338,0
20231114,183400,60403092,338,338,338,338,0
20231114,183300,60403092,338,338,338,338,0
20231114,183200,60403092,338,338,338,338,0
20231114,183100,60403092,338,338,338,338,6652
20231114,183000,60403092,338,338,338,338,0
20231114,182900,60403092,338,338,338,338,0
20231114,182800,60403092,338,338,338,338,0
20231114,182700,60403092,338,338,338,338,0
20231114,182600,60403092,338,338,338,338,0
20231114,182500,60403092,338,338,338,338,0
20231114,182400,60403092,338,338,338,338,0
20231114,182300,60403092,338,338,338,338,0
20231114,182200,60403092,338,338,338,338,0
20231114,182100,60403092,338,338,338,338,0
20231114,182000,60403092,338,338,338,338,0
20231114,181900,60403092,338,338,338,338,0
20231114,181800,60403092,338,338,338,338,0
20231114,181700,60403092,338,338,338,338,0
20231114,181600,60403092,338,338,338,338,0
20231114,181500,60403092,338,338,338,338,0
20231114,181400,60403092,338,338,338,338,0
20231114,181300,60403092,338,338,338,338,0
20231114,181200,60403092,338,338,338,338,0
20231114,181100,60403092,338,338,338,338,0
20231114,181000,60403092,338,338,338,338,0
20231114,180900,60403092,338,338,338,338,0
20231114,180800,60403092,338,338,338,338,0
20231114,180700,60403092,338,338,338,338,0
20231114,180600,60403092,338,338,338,338,0
20231114,180500,60403092,338,338,338,338,0
20231114,180400,60403092,338,338,338,338,0
20231114,180300,60403092,338,338,338,338,0
20231114,180200,60403092,338,338,338,338,0
20231114,180100,60403092,338,338,338,338,6652
20231114,180000,60403092,338,338,338,338,0
20231114,175900,60403092,338,338,338,338,0
20231114,175800,60403092,338,338,338,338,0
20231114,175700,60403092,338,338,338,338,0
20231114,175600,60403092,338,338,338,338,0
20231114,175500,60403092,338,338,338,338,0
20231114,175400,60403092,338,338,338,338,0
20231114,175300,60403092,338,338,338,338,0
20231114,175200,60403092,338,338,338,338,0
20231114,175100,60403092,338,338,338,338,0
20231114,175000,60403092,338,338,338,338,0
20231114,174900,60403092,338,338,338,338,0
20231114,174800,60403092,338,338,338,338,0
20231114,174700,60403092,338,338,338,338,0
20231114,174600,60403092,338,338,338,338,0
20231114,174500,60403092,338,338,338,338,0
20231114,174400,60403092,338,338,338,338,0
20231114,174300,60403092,338,338,338,338,0
20231114,174200,60403092,338,338,338,338,0
20231114,174100,60403092,338,338,338,338,0
20231114,174000,60403092,338,338,338,338,0
20231114,173900,60403092,338,338,338,338,0
20231114,173800,60403092,338,338,338,338,0
20231114,173700,60403092,338,338,338,338,0
20231114,173600,60403092,338,338,338,338,0
20231114,173500,60403092,338,338,338,338,0
20231114,173400,60403092,338,338,338,338,0
20231114,173300,60403092,338,338,338,338,0
20231114,173200,60403092,338,338,338,338,0
20231114,173100,60403092,338,338,338,338,6652
20231114,173000,60403092,338,338,338,338,0
20231114,172900,60403092,338,338,338,338,0
20231114,172800,60403092,338,338,338,338,0
20231114,172700,60403092,338,338,338,338,0
20231114,172600,60403092,338,338,338,338,0
20231114,172500,60403092,338,338,338,338,0
20231114,172400,60403092,338,338,338,338,0
20231114,172300,60403092,338,338,338,338,0
20231114,172200,60403092,338,338,338,338,0
20231114,172100,60403092,338,338,338,338,0
20231114,172000,60403092,338,338,338,338,0
20231114,171900,60403092,338,338,338,338,0
20231114,171800,60403092,338,338,338,338,0
20231114,171700,60403092,338,338,338,338,0
20231114,171600,60403092,338,338,338,338,0
20231114,171500,60403092,338,338,338,338,0
20231114,171400,60403092,338,338,338,338,0
20231114,171300,60403092,338,338,338,338,0
20231114,171200,60403092,338,338,338,338,0
20231114,171100,60403092,338,338,338,338,0
20231114,171000,60403092,338,338,338,338,0
20231114,170900,60403092,338,338,338,338,0
20231114,170800,60403092,338,338,338,338,0
20231114,170700,60403092,338,338,338,338,0
20231114,170600,60403092,338,338,338,338,0
20231114,170500,60403092,338,338,338,338,0
20231114,170400,60403092,338,338,338,338,0
20231114,170300,60403092,338,338,338,338,0
20231114,170200,60403092,338,338,338,338,0
20231114,170100,60403092,338,338,338,338,6652
20231114,170000,60403092,338,338,338,338,0
20231114,165900,60403092,338,338,338,338,0
20231114,165800,60403092,338,338,338,338,0
20231114,165700,60403092,338,338,338,338,0
20231114,165600,60403092,338,338,338,338,0
20231114,165500,60403092,338,338,338,338,0
20231114,165400,60403092,338,338,338,338,0
20231114,165300,60403092,338,338,338,338,0
20231114,165200,60403092,338,338,338,338,0
20231114,165100,60403092,338,338,338,338,0
20231114,165000,60403092,338,338,338,338,0
20231114,164900,60403092,338,338,338,338,0
20231114,164800,60403092,338,338,338,338,0
20231114,164700,60403092,338,338,338,338,0
20231114,164600,60403092,338,338,338,338,0
20231114,164500,60403092,338,338,338,338,0
20231114,164400,60403092,338,338,338,338,0
20231114,164300,60403092,338,338,338,338,0
20231114,164200,60403092,338,338,338,338,0
20231114,164100,60403092,338,338,338,338,0
20231114,164000,60403092,338,338,338,338,0
20231114,163900,60403092,338,338,338,338,0
20231114,163800,60403092,338,338,338,338,0
20231114,163700,60403092,338,338,338,338,0
20231114,163600,60403092,338,338,338,338,0
20231114,163500,60403092,338,338,338,338,0
20231114,163400,60403092,338,338,338,338,0
20231114,163300,60403092,338,338,338,338,0
20231114,163200,60403092,338,338,338,338,0
20231114,163100,60403092,338,338,338,338,6652
20231114,163000,60403092,338,338,338,338,0
20231114,162900,60403092,338,338,338,338,0
20231114,162800,60403092,338,338,338,338,0
20231114,162700,60403092,338,338,338,338,0
20231114,162600,60403092,338,338,338,338,0
20231114,162500,60403092,338,338,338,338,0
20231114,162400,60403092,338,338,338,338,0
20231114,162300,60403092,338,338,338,338,0
20231114,162200,60403092,338,338,338,338,0
20231114,162100,60403092,338,338,338,338,0
20231114,162000,60403092,338,338,338,338,0
20231114,161900,60403092,338,338,338,338,0
20231114,161800,60403092,338,338,338,338,0
20231114,161700,60403092,338,338,338,338,0
20231114,161600,60403092,338,338,338,338,0
20231114,161500,60403092,338,338,338,338,0
20231114,161400,60403092,338,338,338,338,0
20231114,161300,60403092,338,338,338,338,0
20231114,161200,60403092,338,338,338,338,0
20231114,161100,60403092,338,338,338,338,0
20231114,161000,60403092,338,338,338,338,0
20231114,160900,60403092,338,338,338,338,0
20231114,160800,60403092,338,338,338,338,0
20231114,160700,60403092,338,338,338,338,0
20231114,160600,60403092,338,338,338,338,0
20231114,160500,60403092,338,338,338,338,0
20231114,160400,60403092,338,338,338,338,0
20231114,160300,60403092,338,338,338,338,0
20231114,160200,60403092,338,338,338,338,0
20231114,160100,60403092,338,338,338,338,6652
20231114,160000,60403092,338,338,338,338,0
20231114,155900,60403092,338,338,338,338,0
20231114,155800,60403092,338,338,338,338,0
20231114,155700,60403092,338,338,338,338,0
20231114,155600,60403092,338,338,338,338,0
20231114,155500,60403092,338,338,338,338,0
20231114,155400,60403092,338,338,338,338,0
20231114,155300,60403092,338,338,338,338,0
20231114,155200,60403092,338,338,338,338,0
20231114,155100,60403092,338,338,338,338,0
20231114,155000,60403092,338,338,338,338,0
20231114,154900,60403092,338,338,338,338,0
20231114,154800,60403092,338,338,338,338,0
20231114,154700,60403092,338,338,338,338,0
20231114,154600,60403092,338,338,338,338,0
20231114,154500,60403092,338,338,338,338,0
20231114,154400,60403092,338,338,338,338,0
20231114,154300,60403092,338,338,338,338,0
20231114,154200,60403092,338,338,338,338,0
20231114,154100,60403092,338,338,338,338,0
20231114,154000,60403092,338,338,338,338,0
20231114,153900,60403092,338,338,338,338,0
20231114,153800,60403092,338,338,338,338,0
20231114,153700,60403092,338,338,338,338,0
20231114,153600,60403092,338,338,338,338,0
20231114,153500,60403092,338,338,338,338,0
20231114,153400,60403092,338,338,338,338,0
20231114,153300,60403092,338,338,338,338,0
20231114,153200,60403092,338,338,338,338,0
20231114,153100,60403092,338,338,338,338,6652
20231114,153000,60403092,338,338,338,338,6652
20231114,152900,58154716,339,339,339,339,0
20231114,152800,58154716,339,339,339,339,0
20231114,152700,58154716,339,339,339,339,0
20231114,152600,58154716,339,339,339,339,0
20231114,152500,58154716,339,339,339,339,0
20231114,152400,58154716,339,339,339,339,0
20231114,152300,58154716,339,339,339,339,0
20231114,152200,58154716,339,339,339,339,0
20231114,152100,58154716,339,339,339,339,0
20231114,152000,58154716,339,339,339,339,0
20231114,151900,58154716,339,339,339,339,0
20231114,151800,58154716,339,338,339,338,2905
20231114,151700,57172821,339,339,339,339,0
20231114,151600,57172821,339,339,339,339,17
20231114,151500,57167058,339,339,339,339,0
20231114,151400,57167058,339,339,339,339,80
20231114,151300,57139938,339,339,339,339,0
20231114,151200,57139938,339,339,339,339,0
20231114,151100,57139938,339,339,339,339,0
20231114,151000,57139938,339,339,339,339,0
20231114,150900,57139938,339,339,339,339,0
20231114,150800,57139938,339,339,339,339,0
20231114,150700,57139938,339,339,339,339,0
20231114,150600,57139938,339,339,339,339,1
20231114,150500,57139599,337,337,337,337,0
20231114,150400,57139599,337,337,337,337,587
20231114,150300,56941780,338,338,338,338,0
20231114,150200,56941780,338,338,338,338,0
20231114,150100,56941780,338,338,338,338,1
20231114,150000,56941442,338,338,338,338,1000
20231114,145900,56603442,337,337,337,337,0
20231114,145800,56603442,337,337,337,337,0
20231114,145700,56603442,337,337,337,337,0
20231114,145600,56603442,337,337,337,337,0
20231114,145500,56603442,337,337,337,337,0
20231114,145400,56603442,337,337,337,337,0
20231114,145300,56603442,337,337,337,337,0
20231114,145200,56603442,337,337,337,337,1
20231114,145100,56603105,338,338,338,338,10
20231114,145000,56599725,338,338,338,338,0
20231114,144900,56599725,338,338,338,338,0
20231114,144800,56599725,338,338,338,338,0
20231114,144700,56599725,338,338,338,338,3221
20231114,144600,55511027,338,338,338,338,3
20231114,144500,55510013,338,338,338,338,0
20231114,144400,55510013,338,338,338,338,0
20231114,144300,55510013,338,338,338,338,0
20231114,144200,55510013,338,338,338,338,0
20231114,144100,55510013,338,338,338,338,0
20231114,144000,55510013,338,338,338,338,0
20231114,143900,55510013,338,338,338,338,3
20231114,143800,55508999,337,337,337,337,8
20231114,143700,55506303,336,337,337,336,44
20231114,143600,55491476,338,337,338,337,5877
20231114,143500,53505129,337,337,337,337,517
20231114,143400,53330900,337,337,337,337,1550
20231114,143300,52808550,337,337,337,337,0
20231114,143200,52808550,337,337,337,337,2854
20231114,143100,51846752,338,338,338,338,0
20231114,143000,51846752,338,338,338,338,0
20231114,142900,51846752,338,338,338,338,0
20231114,142800,51846752,338,338,338,338,0
20231114,142700,51846752,338,338,338,338,0
20231114,142600,51846752,338,338,338,338,0
20231114,142500,51846752,338,338,338,338,0
20231114,142400,51846752,338,338,338,338,0
20231114,142300,51846752,338,338,338,338,0
20231114,142200,51846752,338,338,338,338,3
20231114,142100,51845738,337,337,337,337,4
20231114,142000,51844390,337,337,337,337,0
20231114,141900,51844390,337,337,337,337,0
20231114,141800,51844390,337,337,337,337,251
20231114,141700,51759803,337,337,337,337,0
20231114,141600,51759803,337,337,337,337,5
20231114,141500,51758118,337,337,337,337,0
20231114,141400,51758118,337,337,337,337,0
20231114,141300,51758118,337,337,337,337,6
20231114,141200,51756096,337,337,337,337,1
20231114,141100,51755759,336,337,337,336,457
20231114,141000,51601751,337,337,337,336,4300
20231114,140900,50152652,338,337,338,337,3
20231114,140800,50151640,337,337,338,337,17
20231114,140700,50145910,338,338,338,337,3
20231114,140600,50144897,337,338,338,337,2
20231114,140500,50144222,337,338,338,337,974
20231114,140400,49815011,338,338,338,338,1
20231114,140300,49814673,338,338,338,338,0
20231114,140200,49814673,338,337,338,337,220
20231114,140100,49740423,338,338,338,338,0
20231114,140000,49740423,338,337,338,337,1001
20231114,135900,49403085,338,337,338,337,1001
20231114,135800,49065747,338,338,338,338,0
20231114,135700,49065747,338,338,338,338,0
20231114,135600,49065747,338,338,338,338,0
20231114,135500,49065747,338,338,338,338,0
20231114,135400,49065747,338,338,338,338,5
20231114,135300,49064057,337,337,337,337,0
20231114,135200,49064057,337,337,337,337,0
20231114,135100,49064057,337,337,337,337,0
20231114,135000,49064057,337,337,337,337,0
20231114,134900,49064057,337,337,337,337,0
20231114,134800,49064057,337,337,337,337,0
20231114,134700,49064057,337,337,337,337,0
20231114,134600,49064057,337,337,337,337,1
20231114,134500,49063720,337,337,337,337,1
20231114,134400,49063383,339,339,339,339,0
20231114,134300,49063383,339,339,339,339,16
20231114,134200,49057959,339,339,339,339,1
20231114,134100,49057620,337,337,337,337,0
20231114,134000,49057620,337,337,337,337,0
20231114,133900,49057620,337,337,337,337,0
20231114,133800,49057620,337,337,337,337,0
20231114,133700,49057620,337,337,337,337,0
20231114,133600,49057620,337,337,337,337,0
20231114,133500,49057620,337,338,338,337,101
20231114,133400,49023483,338,338,338,338,0
20231114,133300,49023483,338,338,338,338,10
20231114,133200,49020103,338,338,338,338,0
20231114,133100,49020103,338,338,338,338,0
20231114,133000,49020103,338,338,338,338,1000
20231114,132900,48682103,339,339,339,339,1
20231114,132800,48681764,339,338,339,338,1005
20231114,132700,48342069,338,338,338,338,0
20231114,132600,48342069,338,338,338,338,2
20231114,132500,48341393,339,339,339,339,0
20231114,132400,48341393,339,339,339,339,0
20231114,132300,48341393,339,339,339,339,0
20231114,132200,48341393,339,339,339,339,0
20231114,132100,48341393,339,339,339,339,0
20231114,132000,48341393,339,339,339,339,0
20231114,131900,48341393,339,339,339,339,0
20231114,131800,48341393,339,339,339,339,0
20231114,131700,48341393,339,339,339,339,0
20231114,131600,48341393,339,339,339,339,1
20231114,131500,48341054,339,339,339,339,114
20231114,131400,48302408,339,339,339,339,0
20231114,131300,48302408,339,339,339,339,0
20231114,131200,48302408,339,339,339,339,0
20231114,131100,48302408,339,339,339,339,0
20231114,131000,48302408,339,339,339,339,0
20231114,130900,48302408,339,339,339,339,0
20231114,130800,48302408,339,339,339,339,0
20231114,130700,48302408,339,339,339,339,0
20231114,130600,48302408,339,339,339,339,0
20231114,130500,48302408,339,339,339,339,0
20231114,130400,48302408,339,339,339,339,0
20231114,130300,48302408,339,339,339,339,0
20231114,130200,48302408,339,339,339,339,0
20231114,130100,48302408,339,339,339,339,0
20231114,130000,48302408,339,339,339,339,0
20231114,125900,48302408,339,339,339,339,0
20231114,125800,48302408,339,339,339,339,0
20231114,125700,48302408,339,339,339,339,1
20231114,125600,48302069,338,338,338,338,0
20231114,125500,48302069,338,338,338,338,0
20231114,125400,48302069,338,338,338,338,0
20231114,125300,48302069,338,338,338,338,0
20231114,125200,48302069,338,338,338,338,0
20231114,125100,48302069,338,338,338,338,0
20231114,125000,48302069,338,338,338,338,0
20231114,124900,48302069,338,338,338,338,14
20231114,124800,48297337,339,339,339,339,0
20231114,124700,48297337,339,339,339,339,0
20231114,124600,48297337,339,339,339,339,0
20231114,124500,48297337,339,339,339,339,0
20231114,124400,48297337,339,339,339,339,525
20231114,124300,48119362,339,339,339,339,0
20231114,124200,48119362,339,339,339,339,1535
20231114,124100,47598997,337,337,337,337,0
20231114,124000,47598997,337,337,337,337,0
20231114,123900,47598997,337,337,337,337,1
20231114,123800,47598660,339,339,339,339,8465
20231114,123700,44729025,339,339,339,339,0
20231114,123600,44729025,339,339,339,339,0
20231114,123500,44729025,339,339,339,339,0
20231114,123400,44729025,339,339,339,339,200
20231114,123300,44661225,339,339,339,339,0
20231114,123200,44661225,339,339,339,339,0
20231114,123100,44661225,339,339,339,339,0
20231114,123000,44661225,339,339,339,339,2
20231114,122900,44660547,337,337,337,337,0
20231114,122800,44660547,337,337,337,337,0
20231114,122700,44660547,337,337,337,337,1
20231114,122600,44660210,338,338,338,338,0
20231114,122500,44660210,338,338,338,338,0
20231114,122400,44660210,338,338,338,338,0
20231114,122300,44660210,338,338,338,338,0
20231114,122200,44660210,338,338,338,338,0
20231114,122100,44660210,338,338,338,337,61
20231114,122000,44639593,338,338,338,338,1
20231114,121900,44639255,339,339,339,339,24
20231114,121800,44631119,338,338,338,338,2
20231114,121700,44630443,339,339,339,339,1
20231114,121600,44630104,338,338,338,338,0
20231114,121500,44630104,338,338,338,338,0
20231114,121400,44630104,338,338,338,338,0
20231114,121300,44630104,338,338,338,338,0
20231114,121200,44630104,338,338,338,338,0
20231114,121100,44630104,338,338,338,338,0
20231114,121000,44630104,338,338,338,338,0
20231114,120900,44630104,338,338,338,338,0
20231114,120800,44630104,338,338,338,338,0
20231114,120700,44630104,338,338,338,338,0
20231114,120600,44630104,338,338,338,338,0
20231114,120500,44630104,338,338,338,338,3048
20231114,120400,43599880,336,336,336,336,0
20231114,120300,43599880,336,336,336,336,0
20231114,120200,43599880,336,336,336,336,0
20231114,120100,43599880,336,336,336,336,0
20231114,120000,43599880,336,336,336,336,0
20231114,115900,43599880,336,336,336,336,0
20231114,115800,43599880,336,336,336,336,90
20231114,115700,43569640,337,337,337,337,2
20231114,115600,43568966,337,337,337,337,16
20231114,115500,43563574,338,338,338,338,1
20231114,115400,43563236,338,338,338,338,1
20231114,115300,43562898,338,338,338,338,0
20231114,115200,43562898,338,338,338,338,0
20231114,115100,43562898,338,338,338,338,0
20231114,115000,43562898,338,338,338,338,0
20231114,114900,43562898,338,338,338,338,0
20231114,114800,43562898,338,338,338,338,0
20231114,114700,43562898,338,338,338,338,1
20231114,114600,43562560,337,337,337,337,4478
20231114,114500,42053474,337,337,337,337,0
20231114,114400,42053474,337,337,337,337,8
20231114,114300,42050778,337,337,337,337,1000
20231114,114200,41713778,338,338,338,338,0
20231114,114100,41713778,338,338,338,338,0
20231114,114000,41713778,338,338,338,338,0
20231114,113900,41713778,338,338,338,338,1
20231114,113800,41713440,338,338,338,338,1
20231114,113700,41713102,336,336,336,336,385
20231114,113600,41583742,336,337,337,336,4000
20231114,113500,40238181,337,337,337,337,0
20231114,113400,40238181,337,337,337,337,1118
20231114,113300,39861415,337,337,337,337,0
20231114,113200,39861415,337,337,337,337,1138
20231114,113100,39477909,338,338,338,338,0
20231114,113000,39477909,338,338,338,338,0
20231114,112900,39477909,338,338,338,338,59
20231114,112800,39457967,338,338,338,338,0
20231114,112700,39457967,338,338,338,338,2
20231114,112600,39457291,337,337,337,337,0
20231114,112500,39457291,337,337,337,337,0
20231114,112400,39457291,337,337,337,337,0
20231114,112300,39457291,337,337,337,337,3775
20231114,112200,38185116,337,337,337,337,2547
20231114,112100,37326777,337,338,338,337,1212
20231114,112000,36918322,339,339,339,339,0
20231114,111900,36918322,339,339,339,339,0
20231114,111800,36918322,339,339,339,339,0
20231114,111700,36918322,339,339,339,339,0
20231114,111600,36918322,339,339,339,339,0
20231114,111500,36918322,339,339,339,339,0
20231114,111400,36918322,339,339,339,339,1
20231114,111300,36917983,338,338,338,338,1
20231114,111200,36917645,339,339,339,339,0
20231114,111100,36917645,339,338,339,338,18
20231114,111000,36911560,337,337,337,337,0
20231114,110900,36911560,337,337,337,337,514
20231114,110800,36738342,337,337,337,337,0
20231114,110700,36738342,337,337,337,337,1840
20231114,110600,36118262,338,338,338,338,0
20231114,110500,36118262,338,338,338,338,0
20231114,110400,36118262,338,338,338,338,0
20231114,110300,36118262,338,338,338,338,500
20231114,110200,35949262,338,338,338,338,0
20231114,110100,35949262,338,338,338,338,2000
20231114,110000,35273262,338,338,338,338,0
20231114,105900,35273262,338,338,338,338,0
20231114,105800,35273262,338,338,338,338,0
20231114,105700,35273262,338,338,338,338,0
20231114,105600,35273262,338,338,338,338,1
20231114,105500,35272924,338,338,338,338,500
20231114,105400,35103924,337,337,337,337,0
20231114,105300,35103924,337,337,337,337,17000
20231114,105200,29374924,338,338,338,338,0
20231114,105100,29374924,338,338,338,338,805
20231114,105000,29102834,338,338,338,338,0
20231114,104900,29102834,338,338,338,338,5
20231114,104800,29101144,338,338,338,338,0
20231114,104700,29101144,338,338,338,338,0
20231114,104600,29101144,338,338,338,338,0
20231114,104500,29101144,338,338,338,338,0
20231114,104400,29101144,338,338,338,338,346
20231114,104300,28984196,338,338,338,338,0
20231114,104200,28984196,338,338,338,338,0
20231114,104100,28984196,338,338,338,338,0
20231114,104000,28984196,338,338,338,338,5135
20231114,103900,27248566,338,338,338,338,1000
20231114,103800,26910566,339,339,339,339,1
20231114,103700,26910227,338,338,338,338,0
20231114,103600,26910227,338,338,338,338,25
20231114,103500,26901777,339,339,339,339,2
20231114,103400,26901099,339,339,339,339,0
20231114,103300,26901099,339,339,339,339,0
20231114,103200,26901099,339,339,339,339,0
20231114,103100,26901099,339,339,339,339,500
20231114,103000,26731599,339,339,339,339,39
20231114,102900,26718378,339,339,339,339,0
20231114,102800,26718378,339,339,339,339,0
20231114,102700,26718378,339,339,339,339,0
20231114,102600,26718378,339,339,339,339,0
20231114,102500,26718378,339,339,339,339,0
20231114,102400,26718378,339,339,339,339,0
20231114,102300,26718378,339,339,339,339,0
20231114,102200,26718378,339,339,339,339,0
20231114,102100,26718378,339,339,339,339,0
20231114,102000,26718378,339,339,339,339,0
20231114,101900,26718378,339,339,339,339,0
20231114,101800,26718378,339,339,339,339,0
20231114,101700,26718378,339,339,339,339,0
20231114,101600,26718378,339,339,339,339,0
20231114,101500,26718378,339,339,339,339,0
20231114,101400,26718378,339,339,339,339,1
20231114,101300,26718039,338,338,338,338,0
20231114,101200,26718039,338,338,338,338,0
20231114,101100,26718039,338,338,338,338,224
20231114,101000,26642327,338,338,338,338,0
20231114,100900,26642327,338,338,338,338,0
20231114,100800,26642327,338,338,338,338,0
20231114,100700,26642327,338,338,338,338,0
20231114,100600,26642327,338,338,338,338,0
20231114,100500,26642327,338,338,338,338,1298
20231114,100400,26203603,339,339,339,339,12048
20231114,100300,22119331,340,340,340,340,0
20231114,100200,22119331,340,340,340,340,5
20231114,100100,22117631,340,340,340,340,0
20231114,100000,22117631,340,340,340,340,69
20231114,095900,22094171,339,339,339,339,0
20231114,095800,22094171,339,339,339,339,0
20231114,095700,22094171,339,339,339,339,0
20231114,095600,22094171,339,339,339,339,0
20231114,095500,22094171,339,339,339,339,0
20231114,095400,22094171,339,339,339,339,39
20231114,095300,22080950,339,339,339,339,8022
20231114,095200,19361492,339,339,339,339,0
20231114,095100,19361492,339,339,339,339,0
20231114,095000,19361492,339,339,339,339,0
20231114,094900,19361492,339,339,339,339,1000
20231114,094800,19022492,339,339,339,339,0
20231114,094700,19022492,339,339,339,339,0
20231114,094600,19022492,339,339,339,339,0
20231114,094500,19022492,339,339,339,339,1000
20231114,094400,18683492,340,339,340,339,2
20231114,094300,18682813,339,339,339,339,390
20231114,094200,18550603,339,339,339,339,626
20231114,094100,18338389,339,339,339,339,2065
20231114,094000,17638354,339,339,339,339,7385
20231114,093900,15134839,340,340,340,340,0
20231114,093800,15134839,340,340,340,340,5
20231114,093700,15133139,340,339,340,339,944
20231114,093600,14813122,339,339,339,339,0
20231114,093500,14813122,339,339,339,339,0
20231114,093400,14813122,339,339,339,339,10
20231114,093300,14809732,339,339,339,339,2
20231114,093200,14809054,339,339,339,338,6
20231114,093100,14807023,339,339,339,339,590
20231114,093000,14607013,339,339,340,339,148
20231114,092900,14556796,339,339,339,339,188
20231114,092800,14493064,340,340,340,340,2
20231114,092700,14492384,339,339,339,339,620
20231114,092600,14282204,338,338,338,338,4453
20231114,092500,12777090,338,338,338,338,0
20231114,092400,12777090,338,338,338,338,6789
20231114,092300,10482408,338,338,338,338,821
20231114,092200,10204910,338,338,338,338,10
20231114,092100,10201530,338,338,338,338,1
20231114,092000,10201192,337,337,337,337,1
20231114,091900,10200855,337,337,337,337,0
20231114,091800,10200855,337,338,338,337,11
20231114,091700,10197138,338,339,339,338,158
20231114,091600,10143724,338,338,338,338,1
20231114,091500,10143386,339,338,339,338,3
20231114,091400,10142371,338,338,338,338,11
20231114,091300,10138653,338,338,338,338,203
20231114,091200,10070039,339,339,339,339,2
20231114,091100,10069361,339,338,339,338,12
20231114,091000,10065303,337,338,338,337,65
20231114,090900,10043334,338,341,341,338,52
20231114,090800,10025605,340,339,340,337,3593
20231114,090700,8805566,339,338,339,338,19482
20231114,090600,2211649,338,338,338,337,2611
20231114,090500,1329161,337,337,338,336,2488
20231114,090400,489888,335,335,335,335,2
20231114,090300,489218,337,337,337,337,0
20231114,090200,489218,337,337,337,337,1
20231114,090100,488881,337,336,337,336,1017
20231114,090000,147168,336,336,336,336,438