stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192000,166715430,412,412,412,412,8580
20231103,191900,166715430,412,412,412,412,0
20231103,191800,166715430,412,412,412,412,0
20231103,191700,166715430,412,412,412,412,0
20231103,191600,166715430,412,412,412,412,0
20231103,191500,166715430,412,412,412,412,0
20231103,191400,166715430,412,412,412,412,0
20231103,191300,166715430,412,412,412,412,0
20231103,191200,166715430,412,412,412,412,0
20231103,191100,166715430,412,412,412,412,0
20231103,191000,166715430,412,412,412,412,0
20231103,190900,166715430,412,412,412,412,0
20231103,190800,166715430,412,412,412,412,0
20231103,190700,166715430,412,412,412,412,0
20231103,190600,166715430,412,412,412,412,0
20231103,190500,166715430,412,412,412,412,0
20231103,190400,166715430,412,412,412,412,0
20231103,190300,166715430,412,412,412,412,0
20231103,190200,166715430,412,412,412,412,0
20231103,190100,166715430,412,412,412,412,0
20231103,190000,166715430,412,412,412,412,0
20231103,185900,166715430,412,412,412,412,0
20231103,185800,166715430,412,412,412,412,0
20231103,185700,166715430,412,412,412,412,0
20231103,185600,166715430,412,412,412,412,0
20231103,185500,166715430,412,412,412,412,0
20231103,185400,166715430,412,412,412,412,0
20231103,185300,166715430,412,412,412,412,0
20231103,185200,166715430,412,412,412,412,0
20231103,185100,166715430,412,412,412,412,0
20231103,185000,166715430,412,412,412,412,8580
20231103,184900,166715430,412,412,412,412,0
20231103,184800,166715430,412,412,412,412,0
20231103,184700,166715430,412,412,412,412,0
20231103,184600,166715430,412,412,412,412,0
20231103,184500,166715430,412,412,412,412,0
20231103,184400,166715430,412,412,412,412,0
20231103,184300,166715430,412,412,412,412,0
20231103,184200,166715430,412,412,412,412,0
20231103,184100,166715430,412,412,412,412,0
20231103,184000,166715430,412,412,412,412,0
20231103,183900,166715430,412,412,412,412,0
20231103,183800,166715430,412,412,412,412,0
20231103,183700,166715430,412,412,412,412,0
20231103,183600,166715430,412,412,412,412,0
20231103,183500,166715430,412,412,412,412,0
20231103,183400,166715430,412,412,412,412,0
20231103,183300,166715430,412,412,412,412,0
20231103,183200,166715430,412,412,412,412,0
20231103,183100,166715430,412,412,412,412,0
20231103,183000,166715430,412,412,412,412,0
20231103,182900,166715430,412,412,412,412,0
20231103,182800,166715430,412,412,412,412,0
20231103,182700,166715430,412,412,412,412,0
20231103,182600,166715430,412,412,412,412,0
20231103,182500,166715430,412,412,412,412,0
20231103,182400,166715430,412,412,412,412,0
20231103,182300,166715430,412,412,412,412,0
20231103,182200,166715430,412,412,412,412,0
20231103,182100,166715430,412,412,412,412,0
20231103,182000,166715430,412,412,412,412,8580
20231103,181900,166715430,412,412,412,412,0
20231103,181800,166715430,412,412,412,412,0
20231103,181700,166715430,412,412,412,412,0
20231103,181600,166715430,412,412,412,412,0
20231103,181500,166715430,412,412,412,412,0
20231103,181400,166715430,412,412,412,412,0
20231103,181300,166715430,412,412,412,412,0
20231103,181200,166715430,412,412,412,412,0
20231103,181100,166715430,412,412,412,412,0
20231103,181000,166715430,412,412,412,412,0
20231103,180900,166715430,412,412,412,412,0
20231103,180800,166715430,412,412,412,412,0
20231103,180700,166715430,412,412,412,412,0
20231103,180600,166715430,412,412,412,412,0
20231103,180500,166715430,412,412,412,412,0
20231103,180400,166715430,412,412,412,412,0
20231103,180300,166715430,412,412,412,412,0
20231103,180200,166715430,412,412,412,412,0
20231103,180100,166715430,412,412,412,412,0
20231103,180000,166715430,412,412,412,412,0
20231103,175900,166715430,412,412,412,412,0
20231103,175800,166715430,412,412,412,412,0
20231103,175700,166715430,412,412,412,412,0
20231103,175600,166715430,412,412,412,412,0
20231103,175500,166715430,412,412,412,412,0
20231103,175400,166715430,412,412,412,412,0
20231103,175300,166715430,412,412,412,412,0
20231103,175200,166715430,412,412,412,412,0
20231103,175100,166715430,412,412,412,412,0
20231103,175000,166715430,412,412,412,412,8580
20231103,174900,166715430,412,412,412,412,0
20231103,174800,166715430,412,412,412,412,0
20231103,174700,166715430,412,412,412,412,0
20231103,174600,166715430,412,412,412,412,0
20231103,174500,166715430,412,412,412,412,0
20231103,174400,166715430,412,412,412,412,0
20231103,174300,166715430,412,412,412,412,0
20231103,174200,166715430,412,412,412,412,0
20231103,174100,166715430,412,412,412,412,0
20231103,174000,166715430,412,412,412,412,0
20231103,173900,166715430,412,412,412,412,0
20231103,173800,166715430,412,412,412,412,0
20231103,173700,166715430,412,412,412,412,0
20231103,173600,166715430,412,412,412,412,0
20231103,173500,166715430,412,412,412,412,0
20231103,173400,166715430,412,412,412,412,0
20231103,173300,166715430,412,412,412,412,0
20231103,173200,166715430,412,412,412,412,0
20231103,173100,166715430,412,412,412,412,0
20231103,173000,166715430,412,412,412,412,0
20231103,172900,166715430,412,412,412,412,0
20231103,172800,166715430,412,412,412,412,0
20231103,172700,166715430,412,412,412,412,0
20231103,172600,166715430,412,412,412,412,0
20231103,172500,166715430,412,412,412,412,0
20231103,172400,166715430,412,412,412,412,0
20231103,172300,166715430,412,412,412,412,0
20231103,172200,166715430,412,412,412,412,0
20231103,172100,166715430,412,412,412,412,0
20231103,172000,166715430,412,412,412,412,8580
20231103,171900,166715430,412,412,412,412,0
20231103,171800,166715430,412,412,412,412,0
20231103,171700,166715430,412,412,412,412,0
20231103,171600,166715430,412,412,412,412,0
20231103,171500,166715430,412,412,412,412,0
20231103,171400,166715430,412,412,412,412,0
20231103,171300,166715430,412,412,412,412,0
20231103,171200,166715430,412,412,412,412,0
20231103,171100,166715430,412,412,412,412,0
20231103,171000,166715430,412,412,412,412,0
20231103,170900,166715430,412,412,412,412,0
20231103,170800,166715430,412,412,412,412,0
20231103,170700,166715430,412,412,412,412,0
20231103,170600,166715430,412,412,412,412,0
20231103,170500,166715430,412,412,412,412,0
20231103,170400,166715430,412,412,412,412,0
20231103,170300,166715430,412,412,412,412,0
20231103,170200,166715430,412,412,412,412,0
20231103,170100,166715430,412,412,412,412,0
20231103,170000,166715430,412,412,412,412,0
20231103,165900,166715430,412,412,412,412,0
20231103,165800,166715430,412,412,412,412,0
20231103,165700,166715430,412,412,412,412,0
20231103,165600,166715430,412,412,412,412,0
20231103,165500,166715430,412,412,412,412,0
20231103,165400,166715430,412,412,412,412,0
20231103,165300,166715430,412,412,412,412,0
20231103,165200,166715430,412,412,412,412,0
20231103,165100,166715430,412,412,412,412,0
20231103,165000,166715430,412,412,412,412,8580
20231103,164900,166715430,412,412,412,412,0
20231103,164800,166715430,412,412,412,412,0
20231103,164700,166715430,412,412,412,412,0
20231103,164600,166715430,412,412,412,412,0
20231103,164500,166715430,412,412,412,412,0
20231103,164400,166715430,412,412,412,412,0
20231103,164300,166715430,412,412,412,412,0
20231103,164200,166715430,412,412,412,412,0
20231103,164100,166715430,412,412,412,412,0
20231103,164000,166715430,412,412,412,412,0
20231103,163900,166715430,412,412,412,412,0
20231103,163800,166715430,412,412,412,412,0
20231103,163700,166715430,412,412,412,412,0
20231103,163600,166715430,412,412,412,412,0
20231103,163500,166715430,412,412,412,412,0
20231103,163400,166715430,412,412,412,412,0
20231103,163300,166715430,412,412,412,412,0
20231103,163200,166715430,412,412,412,412,0
20231103,163100,166715430,412,412,412,412,0
20231103,163000,166715430,412,412,412,412,0
20231103,162900,166715430,412,412,412,412,0
20231103,162800,166715430,412,412,412,412,0
20231103,162700,166715430,412,412,412,412,0
20231103,162600,166715430,412,412,412,412,0
20231103,162500,166715430,412,412,412,412,0
20231103,162400,166715430,412,412,412,412,0
20231103,162300,166715430,412,412,412,412,0
20231103,162200,166715430,412,412,412,412,0
20231103,162100,166715430,412,412,412,412,0
20231103,162000,166715430,412,412,412,412,8580
20231103,161900,166715430,412,412,412,412,0
20231103,161800,166715430,412,412,412,412,0
20231103,161700,166715430,412,412,412,412,0
20231103,161600,166715430,412,412,412,412,0
20231103,161500,166715430,412,412,412,412,0
20231103,161400,166715430,412,412,412,412,0
20231103,161300,166715430,412,412,412,412,0
20231103,161200,166715430,412,412,412,412,0
20231103,161100,166715430,412,412,412,412,0
20231103,161000,166715430,412,412,412,412,0
20231103,160900,166715430,412,412,412,412,0
20231103,160800,166715430,412,412,412,412,0
20231103,160700,166715430,412,412,412,412,0
20231103,160600,166715430,412,412,412,412,0
20231103,160500,166715430,412,412,412,412,0
20231103,160400,166715430,412,412,412,412,0
20231103,160300,166715430,412,412,412,412,0
20231103,160200,166715430,412,412,412,412,0
20231103,160100,166715430,412,412,412,412,0
20231103,160000,166715430,412,412,412,412,0
20231103,155900,166715430,412,412,412,412,0
20231103,155800,166715430,412,412,412,412,0
20231103,155700,166715430,412,412,412,412,0
20231103,155600,166715430,412,412,412,412,0
20231103,155500,166715430,412,412,412,412,0
20231103,155400,166715430,412,412,412,412,0
20231103,155300,166715430,412,412,412,412,0
20231103,155200,166715430,412,412,412,412,0
20231103,155100,166715430,412,412,412,412,0
20231103,155000,166715430,412,412,412,412,8580
20231103,154900,166715430,412,412,412,412,0
20231103,154800,166715430,412,412,412,412,0
20231103,154700,166715430,412,412,412,412,0
20231103,154600,166715430,412,412,412,412,0
20231103,154500,166715430,412,412,412,412,0
20231103,154400,166715430,412,412,412,412,0
20231103,154300,166715430,412,412,412,412,0
20231103,154200,166715430,412,412,412,412,0
20231103,154100,166715430,412,412,412,412,0
20231103,154000,166715430,412,412,412,412,0
20231103,153900,166715430,412,412,412,412,0
20231103,153800,166715430,412,412,412,412,0
20231103,153700,166715430,412,412,412,412,0
20231103,153600,166715430,412,412,412,412,0
20231103,153500,166715430,412,412,412,412,0
20231103,153400,166715430,412,412,412,412,0
20231103,153300,166715430,412,412,412,412,0
20231103,153200,166715430,412,412,412,412,0
20231103,153100,166715430,412,412,412,412,0
20231103,153000,166715430,412,412,412,412,8580
20231103,152900,163180470,411,411,411,411,0
20231103,152800,163180470,411,411,411,411,0
20231103,152700,163180470,411,411,411,411,0
20231103,152600,163180470,411,411,411,411,0
20231103,152500,163180470,411,411,411,411,0
20231103,152400,163180470,411,411,411,411,0
20231103,152300,163180470,411,411,411,411,0
20231103,152200,163180470,411,411,411,411,0
20231103,152100,163180470,411,411,411,411,0
20231103,152000,163180470,411,411,411,411,0
20231103,151900,163180470,411,411,412,411,316
20231103,151800,163050592,412,412,412,411,46
20231103,151700,163031641,412,411,412,411,376
20231103,151600,162877096,412,412,412,412,7369
20231103,151500,159841068,412,412,412,412,242
20231103,151400,159741364,412,412,412,412,10
20231103,151300,159737244,412,412,412,412,0
20231103,151200,159737244,412,412,412,412,122
20231103,151100,159686980,412,412,412,411,5122
20231103,151000,157576815,412,412,412,412,30079
20231103,150900,145184267,412,411,412,411,881
20231103,150800,144822175,411,411,411,411,501
20231103,150700,144616264,412,412,412,412,343
20231103,150600,144474948,412,412,412,412,0
20231103,150500,144474948,412,411,412,411,1001
20231103,150400,144063536,412,412,412,412,0
20231103,150300,144063536,412,412,412,412,0
20231103,150200,144063536,412,412,412,412,42
20231103,150100,144046232,412,411,412,411,19
20231103,150000,144038422,411,411,411,411,1121
20231103,145900,143577691,412,412,412,412,0
20231103,145800,143577691,412,412,412,412,0
20231103,145700,143577691,412,412,412,412,0
20231103,145600,143577691,412,412,412,412,0
20231103,145500,143577691,412,412,412,412,51
20231103,145400,143556679,412,411,412,411,12728
20231103,145300,138325469,411,411,411,411,11
20231103,145200,138320948,410,411,411,410,506
20231103,145100,138112983,411,411,411,411,11
20231103,145000,138108462,411,411,411,411,601
20231103,144900,137861451,411,411,411,411,0
20231103,144800,137861451,411,410,411,410,301
20231103,144700,137738040,411,411,411,411,0
20231103,144600,137738040,411,411,411,411,0
20231103,144500,137738040,411,411,411,411,0
20231103,144400,137738040,411,411,411,411,0
20231103,144300,137738040,411,411,411,411,0
20231103,144200,137738040,411,411,411,410,4
20231103,144100,137736398,411,411,411,411,21
20231103,144000,137727767,410,410,410,410,5
20231103,143900,137725717,411,411,411,411,50
20231103,143800,137705167,411,411,411,411,1
20231103,143700,137704756,410,410,410,410,10000
20231103,143600,133604756,411,411,411,411,1
20231103,143500,133604345,410,410,410,410,12283
20231103,143400,128568315,411,411,411,411,500
20231103,143300,128362815,411,411,411,411,17
20231103,143200,128355828,411,411,411,411,489
20231103,143100,128154849,411,411,411,411,0
20231103,143000,128154849,411,411,411,411,0
20231103,142900,128154849,411,411,411,411,0
20231103,142800,128154849,411,411,411,411,0
20231103,142700,128154849,411,411,411,411,407
20231103,142600,127987572,411,411,411,411,221
20231103,142500,127896741,411,411,411,411,0
20231103,142400,127896741,411,410,411,410,51
20231103,142300,127875830,410,411,411,410,1321
20231103,142200,127332900,411,410,411,410,126
20231103,142100,127281239,411,411,411,411,11
20231103,142000,127276718,411,411,411,411,820
20231103,141900,126939698,411,411,411,411,220
20231103,141800,126849278,410,410,410,410,6
20231103,141700,126846818,410,411,411,410,192
20231103,141600,126768096,411,411,411,411,0
20231103,141500,126768096,411,411,411,411,0
20231103,141400,126768096,411,411,411,411,0
20231103,141300,126768096,411,410,411,410,778
20231103,141200,126449115,410,410,410,410,8020
20231103,141100,123160915,410,410,410,410,0
20231103,141000,123160915,410,410,410,410,12
20231103,140900,123155995,410,409,410,409,1464
20231103,140800,122555757,410,410,410,410,2
20231103,140700,122554937,409,409,409,409,1
20231103,140600,122554528,410,410,410,410,539
20231103,140500,122333538,410,410,410,410,490
20231103,140400,122132638,408,409,409,408,3715
20231103,140300,120613204,408,408,408,408,7
20231103,140200,120610348,409,409,409,409,0
20231103,140100,120610348,409,408,409,408,41
20231103,140000,120593619,409,409,409,409,0
20231103,135900,120593619,409,408,409,407,510
20231103,135800,120385572,408,408,408,408,2002
20231103,135700,119568756,409,408,409,408,16
20231103,135600,119562227,409,410,410,409,3062
20231103,135500,118309368,410,410,410,410,0
20231103,135400,118309368,410,410,410,410,0
20231103,135300,118309368,410,410,410,410,0
20231103,135200,118309368,410,410,410,410,0
20231103,135100,118309368,410,409,410,409,2309
20231103,135000,117364986,409,409,409,409,0
20231103,134900,117364986,409,409,409,409,2
20231103,134800,117364168,409,408,409,408,300
20231103,134700,117241668,409,409,409,409,100
20231103,134600,117200768,409,409,409,409,0
20231103,134500,117200768,409,409,409,409,1
20231103,134400,117200359,409,408,409,408,534
20231103,134300,116981986,409,409,409,409,537
20231103,134200,116762353,410,410,410,410,0
20231103,134100,116762353,410,410,410,410,0
20231103,134000,116762353,410,410,410,410,100
20231103,133900,116721353,408,410,410,408,302
20231103,133800,116597587,410,409,410,409,16
20231103,133700,116591037,410,408,410,408,4401
20231103,133600,114795427,408,408,408,408,100
20231103,133500,114754627,408,408,408,408,1
20231103,133400,114754219,408,410,410,408,1382
20231103,133300,114189999,410,410,410,410,0
20231103,133200,114189999,410,410,410,410,213
20231103,133100,114102669,408,409,410,408,444
20231103,133000,113921106,410,410,410,410,3
20231103,132900,113919876,410,410,410,410,0
20231103,132800,113919876,410,410,410,410,0
20231103,132700,113919876,410,410,410,410,1
20231103,132600,113919466,409,409,409,409,10
20231103,132500,113915376,410,410,410,410,27
20231103,132400,113904306,409,409,409,409,0
20231103,132300,113904306,409,409,409,409,1002
20231103,132200,113494488,409,409,409,409,0
20231103,132100,113494488,409,409,409,409,50
20231103,132000,113474038,410,410,410,410,0
20231103,131900,113474038,410,410,410,410,1
20231103,131800,113473628,410,410,410,410,0
20231103,131700,113473628,410,410,410,410,5
20231103,131600,113471578,410,410,410,410,0
20231103,131500,113471578,410,410,410,410,2
20231103,131400,113470758,409,410,410,409,4
20231103,131300,113469120,409,409,409,409,1003
20231103,131200,113058893,410,409,410,409,2
20231103,131100,113058074,410,410,410,410,0
20231103,131000,113058074,410,410,410,410,0
20231103,130900,113058074,410,410,410,410,0
20231103,130800,113058074,410,410,410,410,379
20231103,130700,112902684,410,410,410,410,0
20231103,130600,112902684,410,410,410,410,0
20231103,130500,112902684,410,410,410,410,0
20231103,130400,112902684,410,410,410,410,0
20231103,130300,112902684,410,410,410,410,0
20231103,130200,112902684,410,410,410,410,0
20231103,130100,112902684,410,410,410,410,0
20231103,130000,112902684,410,410,410,410,0
20231103,125900,112902684,410,410,410,410,0
20231103,125800,112902684,410,410,410,410,0
20231103,125700,112902684,410,410,410,410,1570
20231103,125600,112258984,410,410,410,410,0
20231103,125500,112258984,410,410,410,410,0
20231103,125400,112258984,410,409,410,408,10859
20231103,125300,107825456,411,411,411,411,0
20231103,125200,107825456,411,411,411,411,20
20231103,125100,107817236,411,411,411,411,0
20231103,125000,107817236,411,411,411,411,0
20231103,124900,107817236,411,411,411,411,1000
20231103,124800,107406236,411,411,411,411,0
20231103,124700,107406236,411,411,411,411,0
20231103,124600,107406236,411,411,411,411,0
20231103,124500,107406236,411,411,411,411,0
20231103,124400,107406236,411,411,411,411,0
20231103,124300,107406236,411,411,411,411,0
20231103,124200,107406236,411,411,411,411,0
20231103,124100,107406236,411,411,411,411,0
20231103,124000,107406236,411,411,411,408,3031
20231103,123900,106160585,411,411,411,408,11790
20231103,123800,101338442,411,411,411,411,0
20231103,123700,101338442,411,410,411,410,8
20231103,123600,101335161,411,411,411,411,53
20231103,123500,101313378,411,411,411,411,0
20231103,123400,101313378,411,411,411,411,0
20231103,123300,101313378,411,411,411,411,0
20231103,123200,101313378,411,411,411,411,0
20231103,123100,101313378,411,411,411,411,12
20231103,123000,101308446,411,411,411,411,1
20231103,122900,101308035,411,411,411,411,0
20231103,122800,101308035,411,409,411,409,3
20231103,122700,101306806,411,410,411,409,15003
20231103,122600,95166475,412,412,412,412,2
20231103,122500,95165651,412,412,412,412,1
20231103,122400,95165239,410,412,412,410,2
20231103,122300,95164417,410,410,410,410,0
20231103,122200,95164417,410,410,410,410,0
20231103,122100,95164417,410,410,410,410,2432
20231103,122000,94167297,411,411,411,411,1
20231103,121900,94166886,411,411,411,411,0
20231103,121800,94166886,411,411,411,411,0
20231103,121700,94166886,411,411,411,411,92
20231103,121600,94129074,411,412,412,411,3000
20231103,121500,92893574,411,410,411,410,5408
20231103,121400,90671886,411,409,411,409,10
20231103,121300,90667794,411,411,411,411,0
20231103,121200,90667794,411,411,411,411,0
20231103,121100,90667794,411,409,411,409,3
20231103,121000,90666563,411,410,411,409,13680
20231103,120900,85059614,409,409,409,409,1
20231103,120800,85059205,410,410,410,410,6768
20231103,120700,82284325,410,409,410,409,12
20231103,120600,82279410,409,409,409,409,0
20231103,120500,82279410,409,409,409,409,1
20231103,120400,82279001,410,410,410,410,0
20231103,120300,82279001,410,411,411,410,1129
20231103,120200,81815911,410,410,410,410,0
20231103,120100,81815911,410,410,410,410,0
20231103,120000,81815911,410,410,410,409,110
20231103,115900,81770821,411,411,411,409,170
20231103,115800,81700971,411,411,411,411,121
20231103,115700,81651240,411,411,411,409,299
20231103,115600,81528678,410,410,410,410,153
20231103,115500,81465948,411,411,411,411,0
20231103,115400,81465948,411,411,411,411,0
20231103,115300,81465948,411,410,411,410,88
20231103,115200,81429788,411,411,411,411,0
20231103,115100,81429788,411,411,411,411,30
20231103,115000,81417458,411,411,411,411,12457
20231103,114900,76297631,411,412,412,411,12
20231103,114800,76292689,411,411,411,411,0
20231103,114700,76292689,411,411,411,411,2240
20231103,114600,75372049,411,411,411,411,0
20231103,114500,75372049,411,411,411,411,567
20231103,114400,75139012,411,411,411,411,0
20231103,114300,75139012,411,411,411,411,0
20231103,114200,75139012,411,411,411,411,0
20231103,114100,75139012,411,411,411,411,0
20231103,114000,75139012,411,411,411,411,3000
20231103,113900,73906012,411,411,411,411,0
20231103,113800,73906012,411,411,411,411,4301
20231103,113700,72138301,410,410,410,410,10
20231103,113600,72134201,410,411,411,410,1002
20231103,113500,71723379,411,410,411,410,1101
20231103,113400,71270968,410,410,411,410,13429
20231103,113300,65765058,409,409,409,409,0
20231103,113200,65765058,409,409,409,409,10
20231103,113100,65760968,409,409,409,409,4316
20231103,113000,63995724,409,409,409,409,0
20231103,112900,63995724,409,409,409,409,0
20231103,112800,63995724,409,409,409,409,0
20231103,112700,63995724,409,408,409,408,3131
20231103,112600,62715245,409,409,409,409,0
20231103,112500,62715245,409,409,409,409,0
20231103,112400,62715245,409,409,409,409,0
20231103,112300,62715245,409,409,409,409,0
20231103,112200,62715245,409,409,409,409,0
20231103,112100,62715245,409,409,409,409,10
20231103,112000,62711155,409,409,409,409,9
20231103,111900,62707474,409,408,409,408,2
20231103,111800,62706657,410,410,410,410,0
20231103,111700,62706657,410,410,410,410,5
20231103,111600,62704607,410,410,410,410,0
20231103,111500,62704607,410,410,410,410,0
20231103,111400,62704607,410,410,410,410,0
20231103,111300,62704607,410,410,410,410,18
20231103,111200,62697227,410,410,410,410,4879
20231103,111100,60696837,410,410,410,410,5
20231103,111000,60694787,409,409,409,409,100
20231103,110900,60653887,410,410,410,410,110
20231103,110800,60608787,410,410,410,410,100
20231103,110700,60567787,410,410,410,410,11
20231103,110600,60563277,410,410,410,410,0
20231103,110500,60563277,410,410,410,410,0
20231103,110400,60563277,410,410,410,410,0
20231103,110300,60563277,410,409,410,409,9055
20231103,110200,56850828,409,409,410,409,1001
20231103,110100,56441418,409,409,409,409,202
20231103,110000,56358800,408,408,408,408,0
20231103,105900,56358800,408,408,408,408,31
20231103,105800,56346152,409,409,409,409,27
20231103,105700,56335109,409,409,409,409,200
20231103,105600,56253309,409,408,409,408,1003
20231103,105500,55843085,408,408,408,408,0
20231103,105400,55843085,408,407,408,407,510
20231103,105300,55635505,408,408,408,408,58
20231103,105200,55611841,407,407,407,407,930
20231103,105100,55233331,408,408,408,408,300
20231103,105000,55110931,408,408,408,408,25
20231103,104900,55100731,408,408,408,408,271
20231103,104800,54990163,408,407,408,407,105
20231103,104700,54947324,406,406,406,406,1
20231103,104600,54946918,406,407,408,406,1011
20231103,104500,54535890,408,408,408,408,409
20231103,104400,54369018,408,408,408,408,33
20231103,104300,54355554,408,408,408,408,0
20231103,104200,54355554,408,408,408,408,0
20231103,104100,54355554,408,408,408,407,519
20231103,104000,54144240,407,407,407,407,1904
20231103,103900,53369312,408,408,408,408,1
20231103,103800,53368904,408,408,408,408,0
20231103,103700,53368904,408,408,408,408,2
20231103,103600,53368088,408,408,408,408,2
20231103,103500,53367272,408,408,408,408,51
20231103,103400,53346464,407,407,407,407,181
20231103,103300,53272797,407,407,407,407,0
20231103,103200,53272797,407,407,407,407,60
20231103,103100,53248377,406,407,407,406,11100
20231103,103000,48741776,406,407,407,406,5110
20231103,102900,46662093,407,407,407,407,0
20231103,102800,46662093,407,408,408,407,10
20231103,102700,46658018,408,408,408,408,1000
20231103,102600,46250018,408,408,408,408,101
20231103,102500,46208810,408,408,408,408,103
20231103,102400,46166786,408,408,408,408,2
20231103,102300,46165970,408,408,408,408,0
20231103,102200,46165970,408,408,408,408,991
20231103,102100,45761642,406,407,407,406,5070
20231103,102000,43698222,407,408,408,407,100
20231103,101900,43657521,407,407,407,407,5000
20231103,101800,41622521,407,407,407,407,2
20231103,101700,41621707,407,409,409,407,208
20231103,101600,41536845,409,407,409,407,502
20231103,101500,41332528,409,409,409,409,0
20231103,101400,41332528,409,409,409,409,1
20231103,101300,41332119,409,407,409,407,1614
20231103,101200,40673993,407,407,407,407,2999
20231103,101100,39453400,407,407,407,407,9
20231103,101000,39449737,407,407,407,407,1
20231103,100900,39449330,407,407,407,407,40
20231103,100800,39433050,407,408,409,407,958
20231103,100700,39042476,407,407,407,407,1
20231103,100600,39042069,407,407,407,407,0
20231103,100500,39042069,407,407,407,407,0
20231103,100400,39042069,407,407,407,407,5000
20231103,100300,37007069,407,407,407,407,0
20231103,100200,37007069,407,408,408,407,11
20231103,100100,37002582,408,408,408,408,100
20231103,100000,36961782,408,408,408,408,1
20231103,095900,36961374,408,408,408,408,70
20231103,095800,36932814,408,408,408,408,9
20231103,095700,36929142,408,406,408,406,2529
20231103,095600,35902366,406,408,408,406,2120
20231103,095500,35041642,407,407,407,407,2978
20231103,095400,33829596,407,408,408,407,5
20231103,095300,33827557,408,408,408,408,63
20231103,095200,33801853,409,408,409,407,109
20231103,095100,33757487,407,409,409,407,230
20231103,095000,33663679,409,409,409,407,5951
20231103,094900,31241584,409,409,409,409,520
20231103,094800,31028904,409,409,409,409,1
20231103,094700,31028495,407,407,407,407,0
20231103,094600,31028495,407,407,407,407,1
20231103,094500,31028088,409,409,409,409,2
20231103,094400,31027270,408,408,408,408,105
20231103,094300,30984430,408,408,408,408,3
20231103,094200,30983206,409,409,409,408,193
20231103,094100,30904426,409,409,409,409,5
20231103,094000,30902381,409,409,409,409,5402
20231103,093900,28692963,409,409,409,409,100
20231103,093800,28652063,408,408,409,408,517
20231103,093700,28440637,408,410,410,408,7716
20231103,093600,25287287,410,410,410,410,48
20231103,093500,25267607,410,410,410,408,64
20231103,093400,25241469,410,410,410,410,176
20231103,093300,25169309,410,409,410,409,90
20231103,093200,25132460,408,408,408,408,1
20231103,093100,25132052,410,410,410,410,22
20231103,093000,25123032,410,410,410,408,3442
20231103,092900,23718634,410,408,410,408,6059
20231103,092800,21246560,408,408,408,408,16291
20231103,092700,14599832,408,410,410,408,3445
20231103,092600,13194269,410,410,410,410,85
20231103,092500,13159419,409,409,409,408,59
20231103,092400,13135289,409,409,409,409,241
20231103,092300,13036720,409,410,410,409,402
20231103,092200,12872201,410,410,410,410,0
20231103,092100,12872201,410,410,410,410,401
20231103,092000,12707791,408,409,409,408,131
20231103,091900,12654279,410,409,410,409,7569
20231103,091800,9558089,409,408,409,408,1659
20231103,091700,8881158,408,408,408,408,0
20231103,091600,8881158,408,409,409,408,3256
20231103,091500,7552564,410,409,410,409,3
20231103,091400,7551335,409,409,409,408,4308
20231103,091300,5790386,409,409,409,409,500
20231103,091200,5585886,410,410,410,410,156
20231103,091100,5521926,409,409,409,409,0
20231103,091000,5521926,409,409,409,409,1
20231103,090900,5521517,409,412,412,409,67
20231103,090800,5494092,411,412,412,411,154
20231103,090700,5430797,412,408,412,408,1720
20231103,090600,4724153,408,408,408,408,100
20231103,090500,4683353,408,411,411,408,2
20231103,090400,4682534,408,411,411,408,120
20231103,090300,4633514,409,409,409,409,8533
20231103,090200,1143517,409,409,409,409,0
20231103,090100,1143517,409,409,409,409,502
20231103,090000,938199,409,409,409,409,1023