stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192100,136949822,410,410,410,410,2945
20231114,192000,136949822,410,410,410,410,0
20231114,191900,136949822,410,410,410,410,0
20231114,191800,136949822,410,410,410,410,0
20231114,191700,136949822,410,410,410,410,0
20231114,191600,136949822,410,410,410,410,0
20231114,191500,136949822,410,410,410,410,0
20231114,191400,136949822,410,410,410,410,0
20231114,191300,136949822,410,410,410,410,0
20231114,191200,136949822,410,410,410,410,0
20231114,191100,136949822,410,410,410,410,0
20231114,191000,136949822,410,410,410,410,0
20231114,190900,136949822,410,410,410,410,0
20231114,190800,136949822,410,410,410,410,0
20231114,190700,136949822,410,410,410,410,0
20231114,190600,136949822,410,410,410,410,0
20231114,190500,136949822,410,410,410,410,0
20231114,190400,136949822,410,410,410,410,0
20231114,190300,136949822,410,410,410,410,0
20231114,190200,136949822,410,410,410,410,0
20231114,190100,136949822,410,410,410,410,0
20231114,190000,136949822,410,410,410,410,0
20231114,185900,136949822,410,410,410,410,0
20231114,185800,136949822,410,410,410,410,0
20231114,185700,136949822,410,410,410,410,0
20231114,185600,136949822,410,410,410,410,0
20231114,185500,136949822,410,410,410,410,0
20231114,185400,136949822,410,410,410,410,0
20231114,185300,136949822,410,410,410,410,0
20231114,185200,136949822,410,410,410,410,0
20231114,185100,136949822,410,410,410,410,2945
20231114,185000,136949822,410,410,410,410,0
20231114,184900,136949822,410,410,410,410,0
20231114,184800,136949822,410,410,410,410,0
20231114,184700,136949822,410,410,410,410,0
20231114,184600,136949822,410,410,410,410,0
20231114,184500,136949822,410,410,410,410,0
20231114,184400,136949822,410,410,410,410,0
20231114,184300,136949822,410,410,410,410,0
20231114,184200,136949822,410,410,410,410,0
20231114,184100,136949822,410,410,410,410,0
20231114,184000,136949822,410,410,410,410,0
20231114,183900,136949822,410,410,410,410,0
20231114,183800,136949822,410,410,410,410,0
20231114,183700,136949822,410,410,410,410,0
20231114,183600,136949822,410,410,410,410,0
20231114,183500,136949822,410,410,410,410,0
20231114,183400,136949822,410,410,410,410,0
20231114,183300,136949822,410,410,410,410,0
20231114,183200,136949822,410,410,410,410,0
20231114,183100,136949822,410,410,410,410,0
20231114,183000,136949822,410,410,410,410,0
20231114,182900,136949822,410,410,410,410,0
20231114,182800,136949822,410,410,410,410,0
20231114,182700,136949822,410,410,410,410,0
20231114,182600,136949822,410,410,410,410,0
20231114,182500,136949822,410,410,410,410,0
20231114,182400,136949822,410,410,410,410,0
20231114,182300,136949822,410,410,410,410,0
20231114,182200,136949822,410,410,410,410,0
20231114,182100,136949822,410,410,410,410,2945
20231114,182000,136949822,410,410,410,410,0
20231114,181900,136949822,410,410,410,410,0
20231114,181800,136949822,410,410,410,410,0
20231114,181700,136949822,410,410,410,410,0
20231114,181600,136949822,410,410,410,410,0
20231114,181500,136949822,410,410,410,410,0
20231114,181400,136949822,410,410,410,410,0
20231114,181300,136949822,410,410,410,410,0
20231114,181200,136949822,410,410,410,410,0
20231114,181100,136949822,410,410,410,410,0
20231114,181000,136949822,410,410,410,410,0
20231114,180900,136949822,410,410,410,410,0
20231114,180800,136949822,410,410,410,410,0
20231114,180700,136949822,410,410,410,410,0
20231114,180600,136949822,410,410,410,410,0
20231114,180500,136949822,410,410,410,410,0
20231114,180400,136949822,410,410,410,410,0
20231114,180300,136949822,410,410,410,410,0
20231114,180200,136949822,410,410,410,410,0
20231114,180100,136949822,410,410,410,410,0
20231114,180000,136949822,410,410,410,410,0
20231114,175900,136949822,410,410,410,410,0
20231114,175800,136949822,410,410,410,410,0
20231114,175700,136949822,410,410,410,410,0
20231114,175600,136949822,410,410,410,410,0
20231114,175500,136949822,410,410,410,410,0
20231114,175400,136949822,410,410,410,410,0
20231114,175300,136949822,410,410,410,410,0
20231114,175200,136949822,410,410,410,410,0
20231114,175100,136949822,410,410,410,410,2945
20231114,175000,136949822,410,410,410,410,0
20231114,174900,136949822,410,410,410,410,0
20231114,174800,136949822,410,410,410,410,0
20231114,174700,136949822,410,410,410,410,0
20231114,174600,136949822,410,410,410,410,0
20231114,174500,136949822,410,410,410,410,0
20231114,174400,136949822,410,410,410,410,0
20231114,174300,136949822,410,410,410,410,0
20231114,174200,136949822,410,410,410,410,0
20231114,174100,136949822,410,410,410,410,0
20231114,174000,136949822,410,410,410,410,0
20231114,173900,136949822,410,410,410,410,0
20231114,173800,136949822,410,410,410,410,0
20231114,173700,136949822,410,410,410,410,0
20231114,173600,136949822,410,410,410,410,0
20231114,173500,136949822,410,410,410,410,0
20231114,173400,136949822,410,410,410,410,0
20231114,173300,136949822,410,410,410,410,0
20231114,173200,136949822,410,410,410,410,0
20231114,173100,136949822,410,410,410,410,0
20231114,173000,136949822,410,410,410,410,0
20231114,172900,136949822,410,410,410,410,0
20231114,172800,136949822,410,410,410,410,0
20231114,172700,136949822,410,410,410,410,0
20231114,172600,136949822,410,410,410,410,0
20231114,172500,136949822,410,410,410,410,0
20231114,172400,136949822,410,410,410,410,0
20231114,172300,136949822,410,410,410,410,0
20231114,172200,136949822,410,410,410,410,0
20231114,172100,136949822,410,410,410,410,2945
20231114,172000,136949822,410,410,410,410,0
20231114,171900,136949822,410,410,410,410,0
20231114,171800,136949822,410,410,410,410,0
20231114,171700,136949822,410,410,410,410,0
20231114,171600,136949822,410,410,410,410,0
20231114,171500,136949822,410,410,410,410,0
20231114,171400,136949822,410,410,410,410,0
20231114,171300,136949822,410,410,410,410,0
20231114,171200,136949822,410,410,410,410,0
20231114,171100,136949822,410,410,410,410,0
20231114,171000,136949822,410,410,410,410,0
20231114,170900,136949822,410,410,410,410,0
20231114,170800,136949822,410,410,410,410,0
20231114,170700,136949822,410,410,410,410,0
20231114,170600,136949822,410,410,410,410,0
20231114,170500,136949822,410,410,410,410,0
20231114,170400,136949822,410,410,410,410,0
20231114,170300,136949822,410,410,410,410,0
20231114,170200,136949822,410,410,410,410,0
20231114,170100,136949822,410,410,410,410,0
20231114,170000,136949822,410,410,410,410,0
20231114,165900,136949822,410,410,410,410,0
20231114,165800,136949822,410,410,410,410,0
20231114,165700,136949822,410,410,410,410,0
20231114,165600,136949822,410,410,410,410,0
20231114,165500,136949822,410,410,410,410,0
20231114,165400,136949822,410,410,410,410,0
20231114,165300,136949822,410,410,410,410,0
20231114,165200,136949822,410,410,410,410,0
20231114,165100,136949822,410,410,410,410,2945
20231114,165000,136949822,410,410,410,410,0
20231114,164900,136949822,410,410,410,410,0
20231114,164800,136949822,410,410,410,410,0
20231114,164700,136949822,410,410,410,410,0
20231114,164600,136949822,410,410,410,410,0
20231114,164500,136949822,410,410,410,410,0
20231114,164400,136949822,410,410,410,410,0
20231114,164300,136949822,410,410,410,410,0
20231114,164200,136949822,410,410,410,410,0
20231114,164100,136949822,410,410,410,410,0
20231114,164000,136949822,410,410,410,410,0
20231114,163900,136949822,410,410,410,410,0
20231114,163800,136949822,410,410,410,410,0
20231114,163700,136949822,410,410,410,410,0
20231114,163600,136949822,410,410,410,410,0
20231114,163500,136949822,410,410,410,410,0
20231114,163400,136949822,410,410,410,410,0
20231114,163300,136949822,410,410,410,410,0
20231114,163200,136949822,410,410,410,410,0
20231114,163100,136949822,410,410,410,410,0
20231114,163000,136949822,410,410,410,410,0
20231114,162900,136949822,410,410,410,410,0
20231114,162800,136949822,410,410,410,410,0
20231114,162700,136949822,410,410,410,410,0
20231114,162600,136949822,410,410,410,410,0
20231114,162500,136949822,410,410,410,410,0
20231114,162400,136949822,410,410,410,410,0
20231114,162300,136949822,410,410,410,410,0
20231114,162200,136949822,410,410,410,410,0
20231114,162100,136949822,410,410,410,410,2945
20231114,162000,136949822,410,410,410,410,0
20231114,161900,136949822,410,410,410,410,0
20231114,161800,136949822,410,410,410,410,0
20231114,161700,136949822,410,410,410,410,0
20231114,161600,136949822,410,410,410,410,0
20231114,161500,136949822,410,410,410,410,0
20231114,161400,136949822,410,410,410,410,0
20231114,161300,136949822,410,410,410,410,0
20231114,161200,136949822,410,410,410,410,0
20231114,161100,136949822,410,410,410,410,0
20231114,161000,136949822,410,410,410,410,0
20231114,160900,136949822,410,410,410,410,0
20231114,160800,136949822,410,410,410,410,0
20231114,160700,136949822,410,410,410,410,0
20231114,160600,136949822,410,410,410,410,0
20231114,160500,136949822,410,410,410,410,0
20231114,160400,136949822,410,410,410,410,0
20231114,160300,136949822,410,410,410,410,0
20231114,160200,136949822,410,410,410,410,0
20231114,160100,136949822,410,410,410,410,0
20231114,160000,136949822,410,410,410,410,0
20231114,155900,136949822,410,410,410,410,0
20231114,155800,136949822,410,410,410,410,0
20231114,155700,136949822,410,410,410,410,0
20231114,155600,136949822,410,410,410,410,0
20231114,155500,136949822,410,410,410,410,0
20231114,155400,136949822,410,410,410,410,0
20231114,155300,136949822,410,410,410,410,0
20231114,155200,136949822,410,410,410,410,0
20231114,155100,136949822,410,410,410,410,2945
20231114,155000,136949822,410,410,410,410,0
20231114,154900,136949822,410,410,410,410,0
20231114,154800,136949822,410,410,410,410,0
20231114,154700,136949822,410,410,410,410,0
20231114,154600,136949822,410,410,410,410,0
20231114,154500,136949822,410,410,410,410,0
20231114,154400,136949822,410,410,410,410,0
20231114,154300,136949822,410,410,410,410,0
20231114,154200,136949822,410,410,410,410,0
20231114,154100,136949822,410,410,410,410,0
20231114,154000,136949822,410,410,410,410,0
20231114,153900,136949822,410,410,410,410,0
20231114,153800,136949822,410,410,410,410,0
20231114,153700,136949822,410,410,410,410,0
20231114,153600,136949822,410,410,410,410,0
20231114,153500,136949822,410,410,410,410,0
20231114,153400,136949822,410,410,410,410,0
20231114,153300,136949822,410,410,410,410,0
20231114,153200,136949822,410,410,410,410,0
20231114,153100,136949822,410,410,410,410,0
20231114,153000,136949822,410,410,410,410,2945
20231114,152900,135742372,410,410,410,410,0
20231114,152800,135742372,410,410,410,410,0
20231114,152700,135742372,410,410,410,410,0
20231114,152600,135742372,410,410,410,410,0
20231114,152500,135742372,410,410,410,410,0
20231114,152400,135742372,410,410,410,410,0
20231114,152300,135742372,410,410,410,410,0
20231114,152200,135742372,410,410,410,410,0
20231114,152100,135742372,410,410,410,410,0
20231114,152000,135742372,410,410,410,410,0
20231114,151900,135742372,410,410,410,410,619
20231114,151800,135488582,410,410,410,410,0
20231114,151700,135488582,410,409,410,409,3
20231114,151600,135487354,410,410,410,410,20
20231114,151500,135479154,410,410,410,410,0
20231114,151400,135479154,410,410,410,410,0
20231114,151300,135479154,410,410,410,410,135
20231114,151200,135423804,409,409,409,409,4
20231114,151100,135422168,410,409,410,409,21
20231114,151000,135413578,409,410,410,409,714
20231114,150900,135121548,410,410,410,410,0
20231114,150800,135121548,410,409,410,409,101
20231114,150700,135080238,410,409,410,409,2
20231114,150600,135079419,410,410,410,410,122
20231114,150500,135029399,410,409,410,409,2812
20231114,150400,133879290,410,410,410,409,1075
20231114,150300,133439040,410,410,410,410,74
20231114,150200,133408700,410,410,410,410,10
20231114,150100,133404600,408,408,408,408,0
20231114,150000,133404600,408,408,408,408,80
20231114,145900,133371960,410,410,410,410,200
20231114,145800,133289960,410,410,410,410,20
20231114,145700,133281760,410,410,410,410,10
20231114,145600,133277660,410,410,410,410,0
20231114,145500,133277660,410,410,410,410,100
20231114,145400,133236660,410,408,410,408,3
20231114,145300,133235434,410,410,410,410,0
20231114,145200,133235434,410,410,410,410,0
20231114,145100,133235434,410,410,410,410,0
20231114,145000,133235434,410,410,410,410,1
20231114,144900,133235024,409,409,409,409,1708
20231114,144800,132536452,409,409,409,409,0
20231114,144700,132536452,409,409,409,409,48
20231114,144600,132516820,409,409,409,409,0
20231114,144500,132516820,409,409,409,409,0
20231114,144400,132516820,409,409,409,409,0
20231114,144300,132516820,409,409,409,409,0
20231114,144200,132516820,409,409,409,409,134
20231114,144100,132462014,409,409,409,409,1
20231114,144000,132461605,407,408,408,407,23
20231114,143900,132452226,409,409,409,409,0
20231114,143800,132452226,409,409,409,409,0
20231114,143700,132452226,409,409,409,409,0
20231114,143600,132452226,409,409,409,409,5
20231114,143500,132450181,409,409,409,409,365
20231114,143400,132300896,407,407,407,407,9824
20231114,143300,128302528,407,409,409,407,201
20231114,143200,128220719,407,407,407,407,12
20231114,143100,128215835,408,408,408,408,6000
20231114,143000,125767835,409,409,409,409,0
20231114,142900,125767835,409,409,409,409,0
20231114,142800,125767835,409,409,409,409,0
20231114,142700,125767835,409,409,409,409,12
20231114,142600,125762927,409,409,409,409,7
20231114,142500,125760064,408,408,408,408,73
20231114,142400,125730280,409,409,409,409,100
20231114,142300,125689380,408,408,408,408,44
20231114,142200,125671428,409,409,409,409,1
20231114,142100,125671019,409,409,409,409,0
20231114,142000,125671019,409,409,409,409,100
20231114,141900,125630119,409,409,409,409,5
20231114,141800,125628074,410,410,410,410,0
20231114,141700,125628074,410,410,410,410,0
20231114,141600,125628074,410,410,410,410,1
20231114,141500,125627664,408,408,408,408,3
20231114,141400,125626440,410,410,410,410,0
20231114,141300,125626440,410,410,410,410,1
20231114,141200,125626030,408,409,409,408,1048
20231114,141100,125197986,410,410,410,410,1
20231114,141000,125197576,409,410,410,409,1002
20231114,140900,124787757,410,409,410,409,2001
20231114,140800,123969347,409,410,410,409,1005
20231114,140700,123558298,409,410,410,409,2
20231114,140600,123557479,409,409,409,409,501
20231114,140500,123352570,410,410,410,410,1
20231114,140400,123352160,409,409,409,409,1233
20231114,140300,122847863,409,409,409,409,93
20231114,140200,122809826,410,410,410,410,0
20231114,140100,122809826,410,410,410,410,0
20231114,140000,122809826,410,410,410,410,0
20231114,135900,122809826,410,410,410,410,0
20231114,135800,122809826,410,410,410,410,0
20231114,135700,122809826,410,410,410,410,0
20231114,135600,122809826,410,410,410,410,1
20231114,135500,122809416,410,410,410,410,0
20231114,135400,122809416,410,410,410,410,0
20231114,135300,122809416,410,410,410,410,0
20231114,135200,122809416,410,410,410,410,5
20231114,135100,122807366,409,409,409,409,0
20231114,135000,122807366,409,409,409,409,1002
20231114,134900,122397548,410,410,410,410,3
20231114,134800,122396318,410,410,410,410,0
20231114,134700,122396318,410,410,410,410,0
20231114,134600,122396318,410,410,410,410,6216
20231114,134500,119847758,410,410,410,410,1601
20231114,134400,119191348,410,410,410,410,10
20231114,134300,119187248,410,410,410,410,0
20231114,134200,119187248,410,410,410,410,555
20231114,134100,118959698,410,410,410,410,486
20231114,134000,118760438,410,410,410,410,486
20231114,133900,118561178,410,410,410,410,245
20231114,133800,118460728,408,408,408,408,0
20231114,133700,118460728,408,408,408,408,3000
20231114,133600,117236728,408,408,408,408,0
20231114,133500,117236728,408,409,409,407,2566
20231114,133400,116189508,409,409,409,409,108
20231114,133300,116145336,408,408,408,408,3580
20231114,133200,114684696,409,409,409,409,852
20231114,133100,114336228,409,409,409,409,345
20231114,133000,114195123,409,409,409,409,1
20231114,132900,114194714,409,410,410,409,1001
20231114,132800,113785304,410,408,410,408,3736
20231114,132700,112257389,408,408,408,408,1
20231114,132600,112256981,407,407,407,407,0
20231114,132500,112256981,407,407,407,407,173
20231114,132400,112186570,408,408,408,408,3
20231114,132300,112185346,409,409,409,409,1
20231114,132200,112184937,407,407,407,407,0
20231114,132100,112184937,407,407,407,407,0
20231114,132000,112184937,407,407,407,407,300
20231114,131900,112062837,409,408,409,408,13605
20231114,131800,106511996,408,408,408,408,500
20231114,131700,106307996,408,407,408,407,51
20231114,131600,106287238,407,408,408,407,1854
20231114,131500,105530856,408,407,408,407,1202
20231114,131400,105040940,407,407,407,407,1
20231114,131300,105040533,407,407,407,407,245
20231114,131200,104940818,407,407,407,407,3
20231114,131100,104939597,407,407,407,407,0
20231114,131000,104939597,407,407,407,407,2
20231114,130900,104938783,408,407,408,407,5
20231114,130800,104936746,407,407,407,407,5000
20231114,130700,102901746,408,408,408,408,1500
20231114,130600,102289746,408,407,408,407,6500
20231114,130500,99642246,407,407,407,407,110
20231114,130400,99597476,407,407,407,407,100
20231114,130300,99556776,406,407,407,406,160
20231114,130200,99491793,407,407,407,407,0
20231114,130100,99491793,407,407,407,407,856
20231114,130000,99143401,407,407,407,407,55
20231114,125900,99121016,407,407,407,407,1
20231114,125800,99120609,407,407,407,407,0
20231114,125700,99120609,407,407,407,407,108
20231114,125600,99076653,408,408,408,408,5000
20231114,125500,97036653,407,407,407,407,10244
20231114,125400,92867345,407,406,407,406,3207
20231114,125300,91565301,407,407,407,407,0
20231114,125200,91565301,407,407,407,407,1
20231114,125100,91564894,407,407,407,407,9
20231114,125000,91561231,407,407,407,407,0
20231114,124900,91561231,407,407,407,407,0
20231114,124800,91561231,407,407,407,407,100
20231114,124700,91520531,407,407,407,407,2
20231114,124600,91519717,405,405,405,405,0
20231114,124500,91519717,405,405,405,405,10
20231114,124400,91515667,406,406,406,406,48
20231114,124300,91496179,405,405,405,405,0
20231114,124200,91496179,405,406,406,405,2702
20231114,124100,90401867,405,405,405,405,600
20231114,124000,90158867,406,406,406,406,4000
20231114,123900,88534867,407,407,407,407,1
20231114,123800,88534460,406,406,406,406,4283
20231114,123700,86795562,406,405,406,405,9360
20231114,123600,82999402,406,406,406,406,100
20231114,123500,82958802,406,406,406,406,0
20231114,123400,82958802,406,406,406,405,207
20231114,123300,82874761,406,406,406,406,0
20231114,123200,82874761,406,406,406,406,0
20231114,123100,82874761,406,406,406,406,2
20231114,123000,82873949,405,405,405,405,1
20231114,122900,82873544,406,406,406,406,1
20231114,122800,82873138,406,406,406,406,0
20231114,122700,82873138,406,406,406,406,0
20231114,122600,82873138,406,406,406,406,206
20231114,122500,82789502,406,406,406,406,0
20231114,122400,82789502,406,406,406,406,2
20231114,122300,82788690,406,406,406,406,31
20231114,122200,82776104,406,406,406,406,0
20231114,122100,82776104,406,406,406,406,0
20231114,122000,82776104,406,406,406,406,1
20231114,121900,82775698,405,405,405,405,0
20231114,121800,82775698,405,405,405,405,2
20231114,121700,82774888,406,406,406,406,1
20231114,121600,82774482,405,405,405,405,2142
20231114,121500,81906972,406,406,406,406,0
20231114,121400,81906972,406,406,406,406,0
20231114,121300,81906972,406,406,406,406,1
20231114,121200,81906566,406,406,406,406,150
20231114,121100,81845666,406,406,406,406,0
20231114,121000,81845666,406,406,406,406,4
20231114,120900,81844042,405,406,406,405,24
20231114,120800,81834299,406,406,406,406,1
20231114,120700,81833893,407,407,407,407,0
20231114,120600,81833893,407,407,407,407,2
20231114,120500,81833079,406,406,406,406,0
20231114,120400,81833079,406,406,406,406,18
20231114,120300,81825771,407,407,407,407,0
20231114,120200,81825771,407,407,407,407,0
20231114,120100,81825771,407,405,407,405,323
20231114,120000,81694930,406,406,406,406,1536
20231114,115900,81071314,406,406,406,406,1001
20231114,115800,80664908,407,407,407,407,0
20231114,115700,80664908,407,406,407,406,13
20231114,115600,80659627,407,407,407,407,0
20231114,115500,80659627,407,406,407,406,344
20231114,115400,80519959,407,407,407,406,119
20231114,115300,80471604,407,407,407,407,2
20231114,115200,80470790,407,407,407,407,0
20231114,115100,80470790,407,406,407,406,9178
20231114,115000,76735911,406,406,406,405,805
20231114,114900,76409881,405,405,405,405,100
20231114,114800,76369381,406,405,406,405,52
20231114,114700,76348309,405,405,405,405,60
20231114,114600,76324009,405,405,405,405,400
20231114,114500,76162009,406,406,406,406,0
20231114,114400,76162009,406,407,407,406,418
20231114,114300,75992299,406,406,406,406,584
20231114,114200,75755195,406,406,406,406,0
20231114,114100,75755195,406,406,406,406,0
20231114,114000,75755195,406,406,406,406,200
20231114,113900,75673995,406,406,406,406,0
20231114,113800,75673995,406,406,406,406,0
20231114,113700,75673995,406,406,406,406,31
20231114,113600,75661409,406,406,406,406,1
20231114,113500,75661003,406,406,406,406,10
20231114,113400,75656943,406,406,406,406,100
20231114,113300,75616343,406,406,406,406,0
20231114,113200,75616343,406,406,406,406,1
20231114,113100,75615937,406,406,406,406,200
20231114,113000,75534737,406,406,406,406,5
20231114,112900,75532707,406,406,406,406,168
20231114,112800,75464499,406,406,406,406,0
20231114,112700,75464499,406,406,406,406,0
20231114,112600,75464499,406,406,406,406,279
20231114,112500,75351225,406,406,406,406,162
20231114,112400,75285453,406,406,406,406,438
20231114,112300,75107625,405,405,405,405,10
20231114,112200,75103575,406,406,406,406,376
20231114,112100,74950919,406,406,406,406,124
20231114,112000,74900575,406,406,406,406,2
20231114,111900,74899763,405,405,405,405,16
20231114,111800,74893283,406,406,406,406,2
20231114,111700,74892471,405,406,406,405,558
20231114,111600,74666439,406,405,406,405,503
20231114,111500,74462721,406,406,406,406,0
20231114,111400,74462721,406,406,406,406,0
20231114,111300,74462721,406,406,406,406,0
20231114,111200,74462721,406,406,406,406,179
20231114,111100,74390047,406,406,406,406,0
20231114,111000,74390047,406,406,406,406,0
20231114,110900,74390047,406,406,406,406,0
20231114,110800,74390047,406,406,406,406,2
20231114,110700,74389235,406,405,406,405,8
20231114,110600,74385994,406,406,406,406,0
20231114,110500,74385994,406,406,406,406,0
20231114,110400,74385994,406,406,406,406,1
20231114,110300,74385588,405,405,405,405,100
20231114,110200,74345088,405,405,405,405,0
20231114,110100,74345088,405,405,405,405,101
20231114,110000,74304183,407,407,407,407,0
20231114,105900,74304183,407,407,407,407,0
20231114,105800,74304183,407,407,407,407,1
20231114,105700,74303776,406,406,406,406,100
20231114,105600,74263176,406,406,406,406,1020
20231114,105500,73849056,407,407,407,407,3211
20231114,105400,72542179,408,407,408,407,2161
20231114,105300,71662352,407,407,407,407,1000
20231114,105200,71255352,407,407,407,407,50
20231114,105100,71235002,406,406,406,406,0
20231114,105000,71235002,406,406,406,406,39
20231114,104900,71219168,406,406,406,406,0
20231114,104800,71219168,406,406,406,406,614
20231114,104700,70969884,406,407,407,406,5427
20231114,104600,68766515,406,406,406,406,0
20231114,104500,68766515,406,406,406,406,0
20231114,104400,68766515,406,406,406,406,0
20231114,104300,68766515,406,406,406,406,0
20231114,104200,68766515,406,406,406,406,5656
20231114,104100,66470179,407,407,407,407,252
20231114,104000,66367615,406,406,406,406,0
20231114,103900,66367615,406,406,406,406,2000
20231114,103800,65555615,406,407,407,406,307
20231114,103700,65430673,406,406,406,406,152
20231114,103600,65368961,406,406,406,406,3061
20231114,103500,64126195,406,406,406,406,51
20231114,103400,64105489,406,406,406,406,2007
20231114,103300,63290647,406,405,406,405,7
20231114,103200,63287810,405,405,405,405,1501
20231114,103100,62679905,405,405,405,405,1188
20231114,103000,62198765,405,405,405,405,0
20231114,102900,62198765,405,405,405,405,0
20231114,102800,62198765,405,405,405,405,1000
20231114,102700,61793765,405,405,405,405,0
20231114,102600,61793765,405,405,405,405,0
20231114,102500,61793765,405,405,405,405,0
20231114,102400,61793765,405,406,406,405,2054
20231114,102300,60961841,406,406,406,406,4
20231114,102200,60960217,406,405,406,405,2100
20231114,102100,60107619,405,405,405,405,1347
20231114,102000,59562084,405,405,405,405,134
20231114,101900,59507814,405,405,405,405,0
20231114,101800,59507814,405,405,405,405,0
20231114,101700,59507814,405,405,405,405,0
20231114,101600,59507814,405,406,406,405,356
20231114,101500,59363534,406,406,406,406,370
20231114,101400,59213314,406,406,406,406,50
20231114,101300,59193014,406,406,406,406,0
20231114,101200,59193014,406,406,406,406,0
20231114,101100,59193014,406,406,406,406,103
20231114,101000,59151196,406,406,406,406,5
20231114,100900,59149166,405,405,405,405,0
20231114,100800,59149166,405,405,405,405,3974
20231114,100700,57539696,405,405,405,405,200
20231114,100600,57458696,405,405,405,405,62
20231114,100500,57433586,405,405,405,405,353
20231114,100400,57290621,405,406,406,405,16
20231114,100300,57284126,406,406,406,406,1
20231114,100200,57283720,406,406,406,406,100
20231114,100100,57243120,406,406,406,406,500
20231114,100000,57040120,406,406,406,406,300
20231114,095900,56918320,406,406,406,406,0
20231114,095800,56918320,406,406,406,406,109
20231114,095700,56874066,405,405,405,405,2080
20231114,095600,56031666,405,405,405,405,2900
20231114,095500,54857166,405,405,405,405,0
20231114,095400,54857166,405,405,405,405,4000
20231114,095300,53237166,405,405,405,405,178
20231114,095200,53165076,406,406,406,406,26
20231114,095100,53154520,405,405,405,405,1015
20231114,095000,52743445,405,405,405,405,2
20231114,094900,52742635,406,406,406,406,0
20231114,094800,52742635,406,406,406,406,4237
20231114,094700,51022413,405,405,405,405,373
20231114,094600,50871348,404,404,404,404,1000
20231114,094500,50467348,404,404,404,404,0
20231114,094400,50467348,404,405,405,404,7225
20231114,094300,47547277,406,406,406,406,1
20231114,094200,47546871,406,405,406,405,132
20231114,094100,47493311,405,406,406,405,50
20231114,094000,47473057,405,406,406,405,7000
20231114,093900,44638002,407,406,407,405,3111
20231114,093800,43377814,407,407,407,407,3007
20231114,093700,42153965,407,407,407,407,1
20231114,093600,42153558,405,405,405,405,6550
20231114,093500,39500808,405,405,405,405,200
20231114,093400,39419808,405,408,408,405,10314
20231114,093300,35242490,408,408,408,406,130
20231114,093200,35189650,406,408,408,406,52
20231114,093100,35168494,408,408,408,408,38
20231114,093000,35152990,408,406,408,406,3290
20231114,092900,33816077,406,406,406,406,6362
20231114,092800,31233105,406,406,406,406,61
20231114,092700,31208339,406,407,407,406,214
20231114,092600,31121325,407,407,407,407,1
20231114,092500,31120918,407,407,407,407,16
20231114,092400,31114406,407,407,407,407,127
20231114,092300,31062717,407,407,407,407,0
20231114,092200,31062717,407,407,407,405,4002
20231114,092100,29437294,408,408,408,408,9
20231114,092000,29433622,408,408,408,408,1
20231114,091900,29433214,408,408,408,408,2906
20231114,091800,28247566,409,409,409,409,5563
20231114,091700,25972299,408,408,408,408,2
20231114,091600,25971483,409,409,409,408,262
20231114,091500,25864585,409,409,409,409,1
20231114,091400,25864176,409,410,410,409,855
20231114,091300,25514480,410,409,410,409,6797
20231114,091200,22728078,409,410,410,408,7
20231114,091100,22725219,409,408,409,408,11608
20231114,091000,17979244,408,408,408,408,1034
20231114,090900,17557372,408,409,409,408,102
20231114,090800,17515656,409,407,409,407,7999
20231114,090700,14254001,408,408,408,407,5464
20231114,090600,12024739,409,409,409,409,3625
20231114,090500,10542114,409,406,409,406,5105
20231114,090400,8458866,406,406,407,406,635
20231114,090300,8201055,406,406,406,405,2128
20231114,090200,7339087,405,404,405,404,10230
20231114,090100,3206037,403,403,403,403,0
20231114,090000,3206037,403,400,403,400,8014