stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192100,103917234,413,413,413,413,5713
20231109,192000,103917234,413,413,413,413,0
20231109,191900,103917234,413,413,413,413,0
20231109,191800,103917234,413,413,413,413,0
20231109,191700,103917234,413,413,413,413,0
20231109,191600,103917234,413,413,413,413,0
20231109,191500,103917234,413,413,413,413,0
20231109,191400,103917234,413,413,413,413,0
20231109,191300,103917234,413,413,413,413,0
20231109,191200,103917234,413,413,413,413,0
20231109,191100,103917234,413,413,413,413,0
20231109,191000,103917234,413,413,413,413,0
20231109,190900,103917234,413,413,413,413,0
20231109,190800,103917234,413,413,413,413,0
20231109,190700,103917234,413,413,413,413,0
20231109,190600,103917234,413,413,413,413,0
20231109,190500,103917234,413,413,413,413,0
20231109,190400,103917234,413,413,413,413,0
20231109,190300,103917234,413,413,413,413,0
20231109,190200,103917234,413,413,413,413,0
20231109,190100,103917234,413,413,413,413,0
20231109,190000,103917234,413,413,413,413,0
20231109,185900,103917234,413,413,413,413,0
20231109,185800,103917234,413,413,413,413,0
20231109,185700,103917234,413,413,413,413,0
20231109,185600,103917234,413,413,413,413,0
20231109,185500,103917234,413,413,413,413,0
20231109,185400,103917234,413,413,413,413,0
20231109,185300,103917234,413,413,413,413,0
20231109,185200,103917234,413,413,413,413,0
20231109,185100,103917234,413,413,413,413,5713
20231109,185000,103917234,413,413,413,413,0
20231109,184900,103917234,413,413,413,413,0
20231109,184800,103917234,413,413,413,413,0
20231109,184700,103917234,413,413,413,413,0
20231109,184600,103917234,413,413,413,413,0
20231109,184500,103917234,413,413,413,413,0
20231109,184400,103917234,413,413,413,413,0
20231109,184300,103917234,413,413,413,413,0
20231109,184200,103917234,413,413,413,413,0
20231109,184100,103917234,413,413,413,413,0
20231109,184000,103917234,413,413,413,413,0
20231109,183900,103917234,413,413,413,413,0
20231109,183800,103917234,413,413,413,413,0
20231109,183700,103917234,413,413,413,413,0
20231109,183600,103917234,413,413,413,413,0
20231109,183500,103917234,413,413,413,413,0
20231109,183400,103917234,413,413,413,413,0
20231109,183300,103917234,413,413,413,413,0
20231109,183200,103917234,413,413,413,413,0
20231109,183100,103917234,413,413,413,413,0
20231109,183000,103917234,413,413,413,413,0
20231109,182900,103917234,413,413,413,413,0
20231109,182800,103917234,413,413,413,413,0
20231109,182700,103917234,413,413,413,413,0
20231109,182600,103917234,413,413,413,413,0
20231109,182500,103917234,413,413,413,413,0
20231109,182400,103917234,413,413,413,413,0
20231109,182300,103917234,413,413,413,413,0
20231109,182200,103917234,413,413,413,413,0
20231109,182100,103917234,413,413,413,413,5713
20231109,182000,103917234,413,413,413,413,0
20231109,181900,103917234,413,413,413,413,0
20231109,181800,103917234,413,413,413,413,0
20231109,181700,103917234,413,413,413,413,0
20231109,181600,103917234,413,413,413,413,0
20231109,181500,103917234,413,413,413,413,0
20231109,181400,103917234,413,413,413,413,0
20231109,181300,103917234,413,413,413,413,0
20231109,181200,103917234,413,413,413,413,0
20231109,181100,103917234,413,413,413,413,0
20231109,181000,103917234,413,413,413,413,0
20231109,180900,103917234,413,413,413,413,0
20231109,180800,103917234,413,413,413,413,0
20231109,180700,103917234,413,413,413,413,0
20231109,180600,103917234,413,413,413,413,0
20231109,180500,103917234,413,413,413,413,0
20231109,180400,103917234,413,413,413,413,0
20231109,180300,103917234,413,413,413,413,0
20231109,180200,103917234,413,413,413,413,0
20231109,180100,103917234,413,413,413,413,0
20231109,180000,103917234,413,413,413,413,0
20231109,175900,103917234,413,413,413,413,0
20231109,175800,103917234,413,413,413,413,0
20231109,175700,103917234,413,413,413,413,0
20231109,175600,103917234,413,413,413,413,0
20231109,175500,103917234,413,413,413,413,0
20231109,175400,103917234,413,413,413,413,0
20231109,175300,103917234,413,413,413,413,0
20231109,175200,103917234,413,413,413,413,0
20231109,175100,103917234,413,413,413,413,5713
20231109,175000,103917234,413,413,413,413,0
20231109,174900,103917234,413,413,413,413,0
20231109,174800,103917234,413,413,413,413,0
20231109,174700,103917234,413,413,413,413,0
20231109,174600,103917234,413,413,413,413,0
20231109,174500,103917234,413,413,413,413,0
20231109,174400,103917234,413,413,413,413,0
20231109,174300,103917234,413,413,413,413,0
20231109,174200,103917234,413,413,413,413,0
20231109,174100,103917234,413,413,413,413,0
20231109,174000,103917234,413,413,413,413,0
20231109,173900,103917234,413,413,413,413,0
20231109,173800,103917234,413,413,413,413,0
20231109,173700,103917234,413,413,413,413,0
20231109,173600,103917234,413,413,413,413,0
20231109,173500,103917234,413,413,413,413,0
20231109,173400,103917234,413,413,413,413,0
20231109,173300,103917234,413,413,413,413,0
20231109,173200,103917234,413,413,413,413,0
20231109,173100,103917234,413,413,413,413,0
20231109,173000,103917234,413,413,413,413,0
20231109,172900,103917234,413,413,413,413,0
20231109,172800,103917234,413,413,413,413,0
20231109,172700,103917234,413,413,413,413,0
20231109,172600,103917234,413,413,413,413,0
20231109,172500,103917234,413,413,413,413,0
20231109,172400,103917234,413,413,413,413,0
20231109,172300,103917234,413,413,413,413,0
20231109,172200,103917234,413,413,413,413,0
20231109,172100,103917234,413,413,413,413,5713
20231109,172000,103917234,413,413,413,413,0
20231109,171900,103917234,413,413,413,413,0
20231109,171800,103917234,413,413,413,413,0
20231109,171700,103917234,413,413,413,413,0
20231109,171600,103917234,413,413,413,413,0
20231109,171500,103917234,413,413,413,413,0
20231109,171400,103917234,413,413,413,413,0
20231109,171300,103917234,413,413,413,413,0
20231109,171200,103917234,413,413,413,413,0
20231109,171100,103917234,413,413,413,413,0
20231109,171000,103917234,413,413,413,413,0
20231109,170900,103917234,413,413,413,413,0
20231109,170800,103917234,413,413,413,413,0
20231109,170700,103917234,413,413,413,413,0
20231109,170600,103917234,413,413,413,413,0
20231109,170500,103917234,413,413,413,413,0
20231109,170400,103917234,413,413,413,413,0
20231109,170300,103917234,413,413,413,413,0
20231109,170200,103917234,413,413,413,413,0
20231109,170100,103917234,413,413,413,413,0
20231109,170000,103917234,413,413,413,413,0
20231109,165900,103917234,413,413,413,413,0
20231109,165800,103917234,413,413,413,413,0
20231109,165700,103917234,413,413,413,413,0
20231109,165600,103917234,413,413,413,413,0
20231109,165500,103917234,413,413,413,413,0
20231109,165400,103917234,413,413,413,413,0
20231109,165300,103917234,413,413,413,413,0
20231109,165200,103917234,413,413,413,413,0
20231109,165100,103917234,413,413,413,413,5713
20231109,165000,103917234,413,413,413,413,0
20231109,164900,103917234,413,413,413,413,0
20231109,164800,103917234,413,413,413,413,0
20231109,164700,103917234,413,413,413,413,0
20231109,164600,103917234,413,413,413,413,0
20231109,164500,103917234,413,413,413,413,0
20231109,164400,103917234,413,413,413,413,0
20231109,164300,103917234,413,413,413,413,0
20231109,164200,103917234,413,413,413,413,0
20231109,164100,103917234,413,413,413,413,0
20231109,164000,103917234,413,413,413,413,0
20231109,163900,103917234,413,413,413,413,0
20231109,163800,103917234,413,413,413,413,0
20231109,163700,103917234,413,413,413,413,0
20231109,163600,103917234,413,413,413,413,0
20231109,163500,103917234,413,413,413,413,0
20231109,163400,103917234,413,413,413,413,0
20231109,163300,103917234,413,413,413,413,0
20231109,163200,103917234,413,413,413,413,0
20231109,163100,103917234,413,413,413,413,0
20231109,163000,103917234,413,413,413,413,0
20231109,162900,103917234,413,413,413,413,0
20231109,162800,103917234,413,413,413,413,0
20231109,162700,103917234,413,413,413,413,0
20231109,162600,103917234,413,413,413,413,0
20231109,162500,103917234,413,413,413,413,0
20231109,162400,103917234,413,413,413,413,0
20231109,162300,103917234,413,413,413,413,0
20231109,162200,103917234,413,413,413,413,0
20231109,162100,103917234,413,413,413,413,5713
20231109,162000,103917234,413,413,413,413,0
20231109,161900,103917234,413,413,413,413,0
20231109,161800,103917234,413,413,413,413,0
20231109,161700,103917234,413,413,413,413,0
20231109,161600,103917234,413,413,413,413,0
20231109,161500,103917234,413,413,413,413,0
20231109,161400,103917234,413,413,413,413,0
20231109,161300,103917234,413,413,413,413,0
20231109,161200,103917234,413,413,413,413,0
20231109,161100,103917234,413,413,413,413,0
20231109,161000,103917234,413,413,413,413,0
20231109,160900,103917234,413,413,413,413,0
20231109,160800,103917234,413,413,413,413,0
20231109,160700,103917234,413,413,413,413,0
20231109,160600,103917234,413,413,413,413,0
20231109,160500,103917234,413,413,413,413,0
20231109,160400,103917234,413,413,413,413,0
20231109,160300,103917234,413,413,413,413,0
20231109,160200,103917234,413,413,413,413,0
20231109,160100,103917234,413,413,413,413,0
20231109,160000,103917234,413,413,413,413,0
20231109,155900,103917234,413,413,413,413,0
20231109,155800,103917234,413,413,413,413,0
20231109,155700,103917234,413,413,413,413,0
20231109,155600,103917234,413,413,413,413,0
20231109,155500,103917234,413,413,413,413,0
20231109,155400,103917234,413,413,413,413,0
20231109,155300,103917234,413,413,413,413,0
20231109,155200,103917234,413,413,413,413,0
20231109,155100,103917234,413,413,413,413,5713
20231109,155000,103917234,413,413,413,413,0
20231109,154900,103917234,413,413,413,413,0
20231109,154800,103917234,413,413,413,413,0
20231109,154700,103917234,413,413,413,413,0
20231109,154600,103917234,413,413,413,413,0
20231109,154500,103917234,413,413,413,413,0
20231109,154400,103917234,413,413,413,413,0
20231109,154300,103917234,413,413,413,413,0
20231109,154200,103917234,413,413,413,413,0
20231109,154100,103917234,413,413,413,413,0
20231109,154000,103917234,413,413,413,413,0
20231109,153900,103917234,413,413,413,413,0
20231109,153800,103917234,413,413,413,413,0
20231109,153700,103917234,413,413,413,413,0
20231109,153600,103917234,413,413,413,413,0
20231109,153500,103917234,413,413,413,413,0
20231109,153400,103917234,413,413,413,413,0
20231109,153300,103917234,413,413,413,413,0
20231109,153200,103917234,413,413,413,413,0
20231109,153100,103917234,413,413,413,413,0
20231109,153000,103917234,413,413,413,413,5713
20231109,152900,101557765,415,415,415,415,0
20231109,152800,101557765,415,415,415,415,0
20231109,152700,101557765,415,415,415,415,0
20231109,152600,101557765,415,415,415,415,0
20231109,152500,101557765,415,415,415,415,0
20231109,152400,101557765,415,415,415,415,0
20231109,152300,101557765,415,415,415,415,0
20231109,152200,101557765,415,415,415,415,0
20231109,152100,101557765,415,415,415,415,0
20231109,152000,101557765,415,415,415,415,0
20231109,151900,101557765,415,415,415,415,463
20231109,151800,101365620,416,416,416,416,0
20231109,151700,101365620,416,416,416,416,1
20231109,151600,101365204,414,415,415,414,29428
20231109,151500,89169622,416,416,416,416,0
20231109,151400,89169622,416,415,416,415,1400
20231109,151300,88588222,416,415,416,415,76
20231109,151200,88556635,416,416,416,416,2380
20231109,151100,87566555,416,416,416,416,0
20231109,151000,87566555,416,416,416,416,200
20231109,150900,87483355,416,416,416,416,0
20231109,150800,87483355,416,416,416,416,1000
20231109,150700,87067355,416,416,416,416,500
20231109,150600,86859355,416,416,416,416,0
20231109,150500,86859355,416,416,416,416,0
20231109,150400,86859355,416,416,416,416,3000
20231109,150300,85611355,415,415,415,415,0
20231109,150200,85611355,415,416,416,415,616
20231109,150100,85355699,416,415,416,415,291
20231109,150000,85234933,416,416,416,416,103
20231109,145900,85192085,416,416,416,416,202
20231109,145800,85108053,416,416,416,416,326
20231109,145700,84972437,416,416,416,416,0
20231109,145600,84972437,416,417,417,416,3322
20231109,145500,83590463,416,416,416,416,0
20231109,145400,83590463,416,415,416,415,2061
20231109,145300,82733088,416,416,416,416,25
20231109,145200,82722688,416,416,416,416,1
20231109,145100,82722272,416,416,416,416,1
20231109,145000,82721856,416,416,416,416,1000
20231109,144900,82305856,416,416,416,416,4041
20231109,144800,80624800,416,416,416,416,24
20231109,144700,80614816,416,416,416,416,736
20231109,144600,80308640,416,416,416,416,0
20231109,144500,80308640,416,416,416,416,0
20231109,144400,80308640,416,416,416,416,0
20231109,144300,80308640,416,416,416,416,7900
20231109,144200,77022240,416,416,416,416,0
20231109,144100,77022240,416,416,416,416,0
20231109,144000,77022240,416,416,416,416,0
20231109,143900,77022240,416,416,416,416,1500
20231109,143800,76398240,418,418,418,418,0
20231109,143700,76398240,418,418,418,418,0
20231109,143600,76398240,418,418,418,418,195
20231109,143500,76316730,418,418,418,418,1177
20231109,143400,75824744,417,417,417,417,50
20231109,143300,75803894,417,417,417,417,8
20231109,143200,75800558,417,417,417,417,200
20231109,143100,75717158,417,417,417,417,100
20231109,143000,75675458,417,417,417,417,400
20231109,142900,75508658,417,417,417,417,200
20231109,142800,75425258,416,416,416,415,631
20231109,142700,75162768,416,416,416,416,2662
20231109,142600,74055376,416,416,416,416,10
20231109,142500,74051216,417,417,417,417,38
20231109,142400,74035370,417,417,417,417,0
20231109,142300,74035370,417,417,417,417,1
20231109,142200,74034953,416,416,416,416,2597
20231109,142100,72954601,417,417,417,417,0
20231109,142000,72954601,417,417,417,417,0
20231109,141900,72954601,417,417,417,417,0
20231109,141800,72954601,417,417,417,417,16
20231109,141700,72947929,418,418,418,418,0
20231109,141600,72947929,418,418,418,418,82
20231109,141500,72913653,418,418,418,418,0
20231109,141400,72913653,418,418,418,418,0
20231109,141300,72913653,418,418,418,418,0
20231109,141200,72913653,418,418,418,418,241
20231109,141100,72812915,417,418,418,417,513
20231109,141000,72598785,417,417,417,417,0
20231109,140900,72598785,417,417,417,417,0
20231109,140800,72598785,417,417,417,417,0
20231109,140700,72598785,417,417,417,417,389
20231109,140600,72436572,417,417,417,417,0
20231109,140500,72436572,417,417,417,417,0
20231109,140400,72436572,417,417,417,417,0
20231109,140300,72436572,417,417,417,417,0
20231109,140200,72436572,417,417,417,417,12
20231109,140100,72431568,417,417,417,417,1
20231109,140000,72431151,415,415,415,415,21
20231109,135900,72422436,417,417,417,417,1
20231109,135800,72422019,415,418,418,415,3
20231109,135700,72420768,417,417,417,417,500
20231109,135600,72212268,417,417,417,417,1
20231109,135500,72211851,417,417,417,417,0
20231109,135400,72211851,417,417,417,417,0
20231109,135300,72211851,417,417,417,417,0
20231109,135200,72211851,417,417,417,417,0
20231109,135100,72211851,417,417,417,417,0
20231109,135000,72211851,417,416,417,416,320
20231109,134900,72078581,416,416,416,416,20
20231109,134800,72070261,416,416,416,416,100
20231109,134700,72028661,416,416,416,416,50
20231109,134600,72007861,416,416,416,416,62
20231109,134500,71982069,416,416,416,416,4860
20231109,134400,69960309,417,417,417,417,50
20231109,134300,69939459,417,417,417,417,316
20231109,134200,69807687,416,416,416,416,0
20231109,134100,69807687,416,416,416,416,0
20231109,134000,69807687,416,416,416,416,1
20231109,133900,69807271,418,418,418,418,0
20231109,133800,69807271,418,418,418,418,0
20231109,133700,69807271,418,418,418,418,3
20231109,133600,69806017,418,418,418,418,1
20231109,133500,69805599,417,417,417,417,113
20231109,133400,69758478,417,418,418,417,777
20231109,133300,69433980,418,418,418,418,261
20231109,133200,69324882,418,418,418,418,0
20231109,133100,69324882,418,418,418,418,326
20231109,133000,69188614,418,418,418,418,574
20231109,132900,68948682,418,418,418,417,103
20231109,132800,68905629,418,418,419,418,123
20231109,132700,68854115,419,419,419,419,1
20231109,132600,68853696,418,418,418,418,0
20231109,132500,68853696,418,418,418,418,0
20231109,132400,68853696,418,418,418,418,0
20231109,132300,68853696,418,418,418,418,0
20231109,132200,68853696,418,419,419,418,267
20231109,132100,68742034,419,419,419,419,0
20231109,132000,68742034,419,419,419,419,0
20231109,131900,68742034,419,419,419,419,0
20231109,131800,68742034,419,419,419,419,0
20231109,131700,68742034,419,419,419,419,1
20231109,131600,68741615,418,418,418,418,0
20231109,131500,68741615,418,418,418,418,0
20231109,131400,68741615,418,418,418,418,7
20231109,131300,68738689,418,418,418,418,672
20231109,131200,68457793,419,419,419,419,0
20231109,131100,68457793,419,419,419,419,0
20231109,131000,68457793,419,419,419,419,0
20231109,130900,68457793,419,419,419,419,0
20231109,130800,68457793,419,419,419,419,0
20231109,130700,68457793,419,419,419,419,0
20231109,130600,68457793,419,419,419,419,108
20231109,130500,68412541,419,419,419,419,16
20231109,130400,68405837,419,419,419,419,1
20231109,130300,68405418,418,418,418,418,120
20231109,130200,68355258,418,418,418,418,600
20231109,130100,68104458,418,418,418,418,257
20231109,130000,67997032,418,418,418,418,67
20231109,125900,67969026,418,418,418,418,0
20231109,125800,67969026,418,418,418,418,33
20231109,125700,67955232,419,419,419,419,0
20231109,125600,67955232,419,419,419,419,1
20231109,125500,67954813,418,418,418,418,504
20231109,125400,67744141,418,418,418,418,250
20231109,125300,67639641,418,418,418,418,3
20231109,125200,67638387,419,419,419,419,0
20231109,125100,67638387,419,419,419,419,12
20231109,125000,67633359,419,419,419,419,1
20231109,124900,67632940,417,417,417,417,0
20231109,124800,67632940,417,417,417,417,918
20231109,124700,67250134,419,419,419,419,7
20231109,124600,67247201,419,419,419,419,611
20231109,124500,66991192,419,419,419,419,100
20231109,124400,66949292,417,417,417,417,1
20231109,124300,66948875,419,419,419,419,0
20231109,124200,66948875,419,419,419,419,2
20231109,124100,66948037,417,417,417,417,0
20231109,124000,66948037,417,415,417,415,6618
20231109,123900,64188427,417,417,417,417,4
20231109,123800,64186759,415,415,415,415,0
20231109,123700,64186759,415,415,415,415,0
20231109,123600,64186759,415,415,415,415,0
20231109,123500,64186759,415,416,416,415,2018
20231109,123400,63348494,417,417,417,417,0
20231109,123300,63348494,417,417,417,417,0
20231109,123200,63348494,417,417,417,417,429
20231109,123100,63169601,416,416,416,416,0
20231109,123000,63169601,416,416,416,416,0
20231109,122900,63169601,416,416,416,416,0
20231109,122800,63169601,416,416,416,416,997
20231109,122700,62754849,415,415,415,415,200
20231109,122600,62671849,415,415,415,415,0
20231109,122500,62671849,415,415,415,415,1
20231109,122400,62671434,415,415,415,415,0
20231109,122300,62671434,415,415,415,415,2508
20231109,122200,61630614,415,415,415,415,0
20231109,122100,61630614,415,415,415,415,0
20231109,122000,61630614,415,415,415,415,0
20231109,121900,61630614,415,415,415,415,0
20231109,121800,61630614,415,415,415,415,159
20231109,121700,61564629,416,416,416,416,200
20231109,121600,61481429,417,417,417,417,0
20231109,121500,61481429,417,417,417,417,0
20231109,121400,61481429,417,417,417,417,99
20231109,121300,61440146,417,417,417,417,1
20231109,121200,61439729,417,417,417,417,0
20231109,121100,61439729,417,418,418,417,192
20231109,121000,61359569,415,415,415,415,6100
20231109,120900,58828069,415,415,415,415,0
20231109,120800,58828069,415,415,415,415,0
20231109,120700,58828069,415,416,416,415,5040
20231109,120600,56736429,416,416,416,416,0
20231109,120500,56736429,416,418,418,416,129
20231109,120400,56682707,418,418,418,418,0
20231109,120300,56682707,418,418,418,418,381
20231109,120200,56523449,418,418,418,418,0
20231109,120100,56523449,418,415,418,415,11
20231109,120000,56518881,415,415,415,415,49
20231109,115900,56498546,415,415,415,415,338
20231109,115800,56358276,415,416,416,415,149
20231109,115700,56296421,415,415,415,415,0
20231109,115600,56296421,415,415,415,415,1
20231109,115500,56296006,415,415,415,415,0
20231109,115400,56296006,415,418,418,415,9589
20231109,115300,52315602,418,418,418,418,0
20231109,115200,52315602,418,418,418,418,13
20231109,115100,52310168,418,418,418,418,0
20231109,115000,52310168,418,418,418,418,0
20231109,114900,52310168,418,418,418,418,0
20231109,114800,52310168,418,418,418,418,0
20231109,114700,52310168,418,418,418,418,19
20231109,114600,52302226,418,418,418,418,0
20231109,114500,52302226,418,418,418,418,1
20231109,114400,52301808,417,417,417,417,395
20231109,114300,52137093,418,418,418,418,0
20231109,114200,52137093,418,418,418,418,1
20231109,114100,52136675,418,418,418,418,0
20231109,114000,52136675,418,418,418,418,10
20231109,113900,52132495,417,417,417,417,0
20231109,113800,52132495,417,417,417,417,1226
20231109,113700,51621253,417,417,417,417,0
20231109,113600,51621253,417,417,417,417,0
20231109,113500,51621253,417,417,417,417,0
20231109,113400,51621253,417,417,417,417,1
20231109,113300,51620836,415,415,415,415,1
20231109,113200,51620421,417,417,417,417,1
20231109,113100,51620004,415,415,415,415,0
20231109,113000,51620004,415,415,415,415,0
20231109,112900,51620004,415,417,417,415,4279
20231109,112800,49844167,416,416,416,416,0
20231109,112700,49844167,416,416,416,416,0
20231109,112600,49844167,416,416,416,416,0
20231109,112500,49844167,416,416,416,416,0
20231109,112400,49844167,416,417,417,416,170
20231109,112300,49773429,418,418,418,418,9
20231109,112200,49769667,418,418,418,418,0
20231109,112100,49769667,418,418,418,418,0
20231109,112000,49769667,418,418,418,418,3
20231109,111900,49768413,418,418,418,418,0
20231109,111800,49768413,418,418,418,418,1
20231109,111700,49767995,418,418,418,418,7
20231109,111600,49765069,419,419,419,419,0
20231109,111500,49765069,419,418,419,418,3
20231109,111400,49763814,418,418,418,418,2
20231109,111300,49762978,418,418,418,418,100
20231109,111200,49721178,418,418,418,418,198
20231109,111100,49638414,419,419,419,419,500
20231109,111000,49428914,419,419,419,419,1
20231109,110900,49428495,418,418,418,418,1
20231109,110800,49428077,419,419,419,419,112
20231109,110700,49381149,419,419,419,419,0
20231109,110600,49381149,419,419,419,419,101
20231109,110500,49338830,419,419,419,419,78
20231109,110400,49306148,418,418,418,418,0
20231109,110300,49306148,418,419,419,418,22
20231109,110200,49296950,419,418,419,418,5
20231109,110100,49294859,418,418,418,418,3
20231109,110000,49293605,417,417,417,417,84
20231109,105900,49258577,417,417,417,417,101
20231109,105800,49216460,417,417,417,417,12
20231109,105700,49211456,417,417,417,417,0
20231109,105600,49211456,417,417,417,417,0
20231109,105500,49211456,417,417,417,417,0
20231109,105400,49211456,417,417,417,417,0
20231109,105300,49211456,417,417,417,417,100
20231109,105200,49169756,417,417,417,417,0
20231109,105100,49169756,417,417,417,417,0
20231109,105000,49169756,417,417,417,417,0
20231109,104900,49169756,417,417,417,417,0
20231109,104800,49169756,417,417,417,417,0
20231109,104700,49169756,417,417,417,417,0
20231109,104600,49169756,417,417,417,417,4
20231109,104500,49168088,418,418,418,418,0
20231109,104400,49168088,418,418,418,418,1
20231109,104300,49167670,416,419,419,416,585
20231109,104200,48923458,418,416,418,416,2716
20231109,104100,47789861,416,415,416,415,2
20231109,104000,47789030,415,415,415,415,0
20231109,103900,47789030,415,415,415,415,155
20231109,103800,47724705,415,415,415,415,10
20231109,103700,47720555,416,416,416,416,0
20231109,103600,47720555,416,416,416,416,0
20231109,103500,47720555,416,416,416,416,0
20231109,103400,47720555,416,416,416,416,4
20231109,103300,47718891,415,415,415,415,1791
20231109,103200,46975626,416,416,416,416,0
20231109,103100,46975626,416,416,416,416,2
20231109,103000,46974794,416,416,416,416,2
20231109,102900,46973962,416,416,416,416,3
20231109,102800,46972714,416,416,416,416,0
20231109,102700,46972714,416,416,416,416,5
20231109,102600,46970634,416,416,416,416,10
20231109,102500,46966474,416,416,416,416,1
20231109,102400,46966058,414,414,414,414,692
20231109,102300,46679570,415,415,415,415,2045
20231109,102200,45830895,415,415,415,415,3902
20231109,102100,44211565,415,415,415,415,1
20231109,102000,44211150,415,415,415,415,1
20231109,101900,44210735,415,414,415,414,3
20231109,101800,44209492,414,414,414,414,1
20231109,101700,44209078,414,414,414,414,0
20231109,101600,44209078,414,414,414,414,0
20231109,101500,44209078,414,415,415,414,600
20231109,101400,43960578,415,415,415,415,0
20231109,101300,43960578,415,414,415,414,12
20231109,101200,43955609,414,414,414,414,1
20231109,101100,43955195,415,415,415,415,1
20231109,101000,43954780,415,415,415,415,0
20231109,100900,43954780,415,415,415,415,1
20231109,100800,43954365,416,416,416,416,0
20231109,100700,43954365,416,416,416,416,2
20231109,100600,43953533,413,413,413,413,0
20231109,100500,43953533,413,413,413,413,0
20231109,100400,43953533,413,414,414,413,16344
20231109,100300,37203460,413,416,416,413,3500
20231109,100200,35754998,416,416,416,416,2
20231109,100100,35754166,416,416,416,416,0
20231109,100000,35754166,416,415,416,415,11
20231109,095900,35749591,415,415,415,415,1307
20231109,095800,35207186,415,415,415,415,322
20231109,095700,35073556,415,416,416,415,702
20231109,095600,34781598,416,416,416,416,300
20231109,095500,34656798,416,416,416,416,1082
20231109,095400,34206686,416,416,416,416,1110
20231109,095300,33744926,416,416,416,416,0
20231109,095200,33744926,416,416,416,416,201
20231109,095100,33661310,416,416,416,416,1501
20231109,095000,33036894,415,415,415,415,3697
20231109,094900,31502639,416,418,418,416,650
20231109,094800,31232111,418,418,418,418,3
20231109,094700,31230857,418,420,420,418,1246
20231109,094600,30710021,420,419,420,419,11
20231109,094500,30705411,419,419,419,419,0
20231109,094400,30705411,419,419,419,419,2
20231109,094300,30704573,419,419,419,419,99
20231109,094200,30663092,417,417,420,417,10030
20231109,094100,26455377,417,417,417,417,1
20231109,094000,26454960,417,417,417,417,2
20231109,093900,26454126,417,416,417,416,60
20231109,093800,26429112,417,417,417,417,0
20231109,093700,26429112,417,417,417,417,10
20231109,093600,26424942,417,417,417,417,0
20231109,093500,26424942,417,417,417,417,7
20231109,093400,26422023,417,417,417,416,28
20231109,093300,26410348,417,417,417,417,23
20231109,093200,26400757,417,417,417,417,26
20231109,093100,26389915,417,417,417,415,1193
20231109,093000,25893781,415,416,416,415,772
20231109,092900,25573349,417,416,417,416,3001
20231109,092800,24324932,417,418,418,417,1205
20231109,092700,23822338,420,420,420,420,3
20231109,092600,23821078,420,420,420,420,1200
20231109,092500,23317078,420,420,420,420,803
20231109,092400,22979818,420,420,420,420,0
20231109,092300,22979818,420,420,420,420,3
20231109,092200,22978558,420,418,420,418,18
20231109,092100,22971000,420,420,420,418,2011
20231109,092000,22130381,418,418,418,418,1
20231109,091900,22129963,419,420,420,419,26
20231109,091800,22119053,420,419,420,419,5016
20231109,091700,20015852,418,417,419,417,2097
20231109,091600,19140982,416,414,416,414,8986
20231109,091500,15411376,413,417,417,413,2001
20231109,091400,14581984,417,416,417,416,780
20231109,091300,14257503,415,415,415,415,79
20231109,091200,14224718,415,415,415,414,2083
20231109,091100,13360573,415,415,415,414,28
20231109,091000,13348956,415,415,415,415,311
20231109,090900,13219891,414,416,416,414,665
20231109,090800,12944576,416,413,416,413,1800
20231109,090700,12199584,415,415,415,413,8031
20231109,090600,8874254,415,419,419,415,2028
20231109,090500,8031370,418,419,419,418,560
20231109,090400,7797268,418,418,418,418,0
20231109,090300,7797268,418,420,420,418,15162
20231109,090200,1429244,420,419,420,419,2002
20231109,090100,590405,418,419,419,418,1276
20231109,090000,57006,420,423,423,420,135