stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195000,85137578,174,174,174,174,2737
20231114,194900,85137578,174,174,174,174,0
20231114,194800,85137578,174,174,174,174,0
20231114,194700,85137578,174,174,174,174,0
20231114,194600,85137578,174,174,174,174,0
20231114,194500,85137578,174,174,174,174,0
20231114,194400,85137578,174,174,174,174,0
20231114,194300,85137578,174,174,174,174,0
20231114,194200,85137578,174,174,174,174,0
20231114,194100,85137578,174,174,174,174,0
20231114,194000,85137578,174,174,174,174,0
20231114,193900,85137578,174,174,174,174,0
20231114,193800,85137578,174,174,174,174,0
20231114,193700,85137578,174,174,174,174,0
20231114,193600,85137578,174,174,174,174,0
20231114,193500,85137578,174,174,174,174,0
20231114,193400,85137578,174,174,174,174,0
20231114,193300,85137578,174,174,174,174,0
20231114,193200,85137578,174,174,174,174,0
20231114,193100,85137578,174,174,174,174,0
20231114,193000,85137578,174,174,174,174,0
20231114,192900,85137578,174,174,174,174,0
20231114,192800,85137578,174,174,174,174,0
20231114,192700,85137578,174,174,174,174,0
20231114,192600,85137578,174,174,174,174,0
20231114,192500,85137578,174,174,174,174,0
20231114,192400,85137578,174,174,174,174,0
20231114,192300,85137578,174,174,174,174,0
20231114,192200,85137578,174,174,174,174,0
20231114,192100,85137578,174,174,174,174,0
20231114,192000,85137578,174,174,174,174,2737
20231114,191900,85137578,174,174,174,174,0
20231114,191800,85137578,174,174,174,174,0
20231114,191700,85137578,174,174,174,174,0
20231114,191600,85137578,174,174,174,174,0
20231114,191500,85137578,174,174,174,174,0
20231114,191400,85137578,174,174,174,174,0
20231114,191300,85137578,174,174,174,174,0
20231114,191200,85137578,174,174,174,174,0
20231114,191100,85137578,174,174,174,174,0
20231114,191000,85137578,174,174,174,174,0
20231114,190900,85137578,174,174,174,174,0
20231114,190800,85137578,174,174,174,174,0
20231114,190700,85137578,174,174,174,174,0
20231114,190600,85137578,174,174,174,174,0
20231114,190500,85137578,174,174,174,174,0
20231114,190400,85137578,174,174,174,174,0
20231114,190300,85137578,174,174,174,174,0
20231114,190200,85137578,174,174,174,174,0
20231114,190100,85137578,174,174,174,174,0
20231114,190000,85137578,174,174,174,174,0
20231114,185900,85137578,174,174,174,174,0
20231114,185800,85137578,174,174,174,174,0
20231114,185700,85137578,174,174,174,174,0
20231114,185600,85137578,174,174,174,174,0
20231114,185500,85137578,174,174,174,174,0
20231114,185400,85137578,174,174,174,174,0
20231114,185300,85137578,174,174,174,174,0
20231114,185200,85137578,174,174,174,174,0
20231114,185100,85137578,174,174,174,174,0
20231114,185000,85137578,174,174,174,174,2737
20231114,184900,85137578,174,174,174,174,0
20231114,184800,85137578,174,174,174,174,0
20231114,184700,85137578,174,174,174,174,0
20231114,184600,85137578,174,174,174,174,0
20231114,184500,85137578,174,174,174,174,0
20231114,184400,85137578,174,174,174,174,0
20231114,184300,85137578,174,174,174,174,0
20231114,184200,85137578,174,174,174,174,0
20231114,184100,85137578,174,174,174,174,0
20231114,184000,85137578,174,174,174,174,0
20231114,183900,85137578,174,174,174,174,0
20231114,183800,85137578,174,174,174,174,0
20231114,183700,85137578,174,174,174,174,0
20231114,183600,85137578,174,174,174,174,0
20231114,183500,85137578,174,174,174,174,0
20231114,183400,85137578,174,174,174,174,0
20231114,183300,85137578,174,174,174,174,0
20231114,183200,85137578,174,174,174,174,0
20231114,183100,85137578,174,174,174,174,0
20231114,183000,85137578,174,174,174,174,0
20231114,182900,85137578,174,174,174,174,0
20231114,182800,85137578,174,174,174,174,0
20231114,182700,85137578,174,174,174,174,0
20231114,182600,85137578,174,174,174,174,0
20231114,182500,85137578,174,174,174,174,0
20231114,182400,85137578,174,174,174,174,0
20231114,182300,85137578,174,174,174,174,0
20231114,182200,85137578,174,174,174,174,0
20231114,182100,85137578,174,174,174,174,0
20231114,182000,85137578,174,174,174,174,2737
20231114,181900,85137578,174,174,174,174,0
20231114,181800,85137578,174,174,174,174,0
20231114,181700,85137578,174,174,174,174,0
20231114,181600,85137578,174,174,174,174,0
20231114,181500,85137578,174,174,174,174,0
20231114,181400,85137578,174,174,174,174,0
20231114,181300,85137578,174,174,174,174,0
20231114,181200,85137578,174,174,174,174,0
20231114,181100,85137578,174,174,174,174,0
20231114,181000,85137578,174,174,174,174,0
20231114,180900,85137578,174,174,174,174,0
20231114,180800,85137578,174,174,174,174,0
20231114,180700,85137578,174,174,174,174,0
20231114,180600,85137578,174,174,174,174,0
20231114,180500,85137578,174,174,174,174,0
20231114,180400,85137578,174,174,174,174,0
20231114,180300,85137578,174,174,174,174,0
20231114,180200,85137578,174,174,174,174,0
20231114,180100,85137578,174,174,174,174,0
20231114,180000,85137578,174,174,174,174,0
20231114,175900,85137578,174,174,174,174,0
20231114,175800,85137578,174,174,174,174,0
20231114,175700,85137578,174,174,174,174,0
20231114,175600,85137578,174,174,174,174,0
20231114,175500,85137578,174,174,174,174,0
20231114,175400,85137578,174,174,174,174,0
20231114,175300,85137578,174,174,174,174,0
20231114,175200,85137578,174,174,174,174,0
20231114,175100,85137578,174,174,174,174,0
20231114,175000,85137578,174,174,174,174,2737
20231114,174900,85137578,174,174,174,174,0
20231114,174800,85137578,174,174,174,174,0
20231114,174700,85137578,174,174,174,174,0
20231114,174600,85137578,174,174,174,174,0
20231114,174500,85137578,174,174,174,174,0
20231114,174400,85137578,174,174,174,174,0
20231114,174300,85137578,174,174,174,174,0
20231114,174200,85137578,174,174,174,174,0
20231114,174100,85137578,174,174,174,174,0
20231114,174000,85137578,174,174,174,174,0
20231114,173900,85137578,174,174,174,174,0
20231114,173800,85137578,174,174,174,174,0
20231114,173700,85137578,174,174,174,174,0
20231114,173600,85137578,174,174,174,174,0
20231114,173500,85137578,174,174,174,174,0
20231114,173400,85137578,174,174,174,174,0
20231114,173300,85137578,174,174,174,174,0
20231114,173200,85137578,174,174,174,174,0
20231114,173100,85137578,174,174,174,174,0
20231114,173000,85137578,174,174,174,174,0
20231114,172900,85137578,174,174,174,174,0
20231114,172800,85137578,174,174,174,174,0
20231114,172700,85137578,174,174,174,174,0
20231114,172600,85137578,174,174,174,174,0
20231114,172500,85137578,174,174,174,174,0
20231114,172400,85137578,174,174,174,174,0
20231114,172300,85137578,174,174,174,174,0
20231114,172200,85137578,174,174,174,174,0
20231114,172100,85137578,174,174,174,174,0
20231114,172000,85137578,174,174,174,174,2737
20231114,171900,85137578,174,174,174,174,0
20231114,171800,85137578,174,174,174,174,0
20231114,171700,85137578,174,174,174,174,0
20231114,171600,85137578,174,174,174,174,0
20231114,171500,85137578,174,174,174,174,0
20231114,171400,85137578,174,174,174,174,0
20231114,171300,85137578,174,174,174,174,0
20231114,171200,85137578,174,174,174,174,0
20231114,171100,85137578,174,174,174,174,0
20231114,171000,85137578,174,174,174,174,0
20231114,170900,85137578,174,174,174,174,0
20231114,170800,85137578,174,174,174,174,0
20231114,170700,85137578,174,174,174,174,0
20231114,170600,85137578,174,174,174,174,0
20231114,170500,85137578,174,174,174,174,0
20231114,170400,85137578,174,174,174,174,0
20231114,170300,85137578,174,174,174,174,0
20231114,170200,85137578,174,174,174,174,0
20231114,170100,85137578,174,174,174,174,0
20231114,170000,85137578,174,174,174,174,0
20231114,165900,85137578,174,174,174,174,0
20231114,165800,85137578,174,174,174,174,0
20231114,165700,85137578,174,174,174,174,0
20231114,165600,85137578,174,174,174,174,0
20231114,165500,85137578,174,174,174,174,0
20231114,165400,85137578,174,174,174,174,0
20231114,165300,85137578,174,174,174,174,0
20231114,165200,85137578,174,174,174,174,0
20231114,165100,85137578,174,174,174,174,0
20231114,165000,85137578,174,174,174,174,2737
20231114,164900,85137578,174,174,174,174,0
20231114,164800,85137578,174,174,174,174,0
20231114,164700,85137578,174,174,174,174,0
20231114,164600,85137578,174,174,174,174,0
20231114,164500,85137578,174,174,174,174,0
20231114,164400,85137578,174,174,174,174,0
20231114,164300,85137578,174,174,174,174,0
20231114,164200,85137578,174,174,174,174,0
20231114,164100,85137578,174,174,174,174,0
20231114,164000,85137578,174,174,174,174,0
20231114,163900,85137578,174,174,174,174,0
20231114,163800,85137578,174,174,174,174,0
20231114,163700,85137578,174,174,174,174,0
20231114,163600,85137578,174,174,174,174,0
20231114,163500,85137578,174,174,174,174,0
20231114,163400,85137578,174,174,174,174,0
20231114,163300,85137578,174,174,174,174,0
20231114,163200,85137578,174,174,174,174,0
20231114,163100,85137578,174,174,174,174,0
20231114,163000,85137578,174,174,174,174,0
20231114,162900,85137578,174,174,174,174,0
20231114,162800,85137578,174,174,174,174,0
20231114,162700,85137578,174,174,174,174,0
20231114,162600,85137578,174,174,174,174,0
20231114,162500,85137578,174,174,174,174,0
20231114,162400,85137578,174,174,174,174,0
20231114,162300,85137578,174,174,174,174,0
20231114,162200,85137578,174,174,174,174,0
20231114,162100,85137578,174,174,174,174,0
20231114,162000,85137578,174,174,174,174,2737
20231114,161900,85137578,174,174,174,174,0
20231114,161800,85137578,174,174,174,174,0
20231114,161700,85137578,174,174,174,174,0
20231114,161600,85137578,174,174,174,174,0
20231114,161500,85137578,174,174,174,174,0
20231114,161400,85137578,174,174,174,174,0
20231114,161300,85137578,174,174,174,174,0
20231114,161200,85137578,174,174,174,174,0
20231114,161100,85137578,174,174,174,174,0
20231114,161000,85137578,174,174,174,174,0
20231114,160900,85137578,174,174,174,174,0
20231114,160800,85137578,174,174,174,174,0
20231114,160700,85137578,174,174,174,174,0
20231114,160600,85137578,174,174,174,174,0
20231114,160500,85137578,174,174,174,174,0
20231114,160400,85137578,174,174,174,174,0
20231114,160300,85137578,174,174,174,174,0
20231114,160200,85137578,174,174,174,174,0
20231114,160100,85137578,174,174,174,174,0
20231114,160000,85137578,174,174,174,174,0
20231114,155900,85137578,174,174,174,174,0
20231114,155800,85137578,174,174,174,174,0
20231114,155700,85137578,174,174,174,174,0
20231114,155600,85137578,174,174,174,174,0
20231114,155500,85137578,174,174,174,174,0
20231114,155400,85137578,174,174,174,174,0
20231114,155300,85137578,174,174,174,174,0
20231114,155200,85137578,174,174,174,174,0
20231114,155100,85137578,174,174,174,174,0
20231114,155000,85137578,174,174,174,174,2737
20231114,154900,85137578,174,174,174,174,0
20231114,154800,85137578,174,174,174,174,0
20231114,154700,85137578,174,174,174,174,0
20231114,154600,85137578,174,174,174,174,0
20231114,154500,85137578,174,174,174,174,0
20231114,154400,85137578,174,174,174,174,0
20231114,154300,85137578,174,174,174,174,0
20231114,154200,85137578,174,174,174,174,0
20231114,154100,85137578,174,174,174,174,0
20231114,154000,85137578,174,174,174,174,0
20231114,153900,85137578,174,174,174,174,0
20231114,153800,85137578,174,174,174,174,0
20231114,153700,85137578,174,174,174,174,0
20231114,153600,85137578,174,174,174,174,0
20231114,153500,85137578,174,174,174,174,0
20231114,153400,85137578,174,174,174,174,0
20231114,153300,85137578,174,174,174,174,0
20231114,153200,85137578,174,174,174,174,0
20231114,153100,85137578,174,174,174,174,0
20231114,153000,85137578,174,174,174,174,2737
20231114,152900,84661340,174,174,174,174,0
20231114,152800,84661340,174,174,174,174,0
20231114,152700,84661340,174,174,174,174,0
20231114,152600,84661340,174,174,174,174,0
20231114,152500,84661340,174,174,174,174,0
20231114,152400,84661340,174,174,174,174,0
20231114,152300,84661340,174,174,174,174,0
20231114,152200,84661340,174,174,174,174,0
20231114,152100,84661340,174,174,174,174,0
20231114,152000,84661340,174,174,174,174,0
20231114,151900,84661340,174,176,176,174,5394
20231114,151800,83721605,174,176,176,174,7989
20231114,151700,82330003,176,176,176,176,0
20231114,151600,82330003,176,176,176,176,7
20231114,151500,82328771,176,175,176,175,1358
20231114,151400,82091117,175,174,175,174,4358
20231114,151300,81331621,174,174,174,174,14
20231114,151200,81329185,174,173,174,172,117
20231114,151100,81308951,173,174,174,173,2881
20231114,151000,80810531,174,174,175,174,3851
20231114,150900,80140455,174,174,174,173,1092
20231114,150800,79951369,174,174,174,174,6
20231114,150700,79950325,174,174,174,174,0
20231114,150600,79950325,174,174,174,174,0
20231114,150500,79950325,174,174,174,174,0
20231114,150400,79950325,174,174,174,174,0
20231114,150300,79950325,174,174,174,174,7
20231114,150200,79949107,174,174,174,173,22
20231114,150100,79945284,173,173,173,173,1
20231114,150000,79945111,174,174,174,174,1
20231114,145900,79944937,174,174,174,174,14
20231114,145800,79942501,173,173,173,173,13744
20231114,145700,77564789,173,173,173,173,0
20231114,145600,77564789,173,173,173,173,160
20231114,145500,77537109,173,173,173,173,1036
20231114,145400,77357881,173,173,173,173,0
20231114,145300,77357881,173,173,173,173,11
20231114,145200,77355978,172,172,172,172,0
20231114,145100,77355978,172,173,173,172,2861
20231114,145000,76863772,173,173,173,173,12
20231114,144900,76861696,173,173,173,173,3
20231114,144800,76861177,173,173,173,173,0
20231114,144700,76861177,173,173,173,173,0
20231114,144600,76861177,173,173,173,173,4
20231114,144500,76860485,173,173,173,173,10
20231114,144400,76858755,173,173,173,173,0
20231114,144300,76858755,173,173,173,173,0
20231114,144200,76858755,173,173,173,173,5
20231114,144100,76857890,172,172,172,172,0
20231114,144000,76857890,172,172,172,172,25948
20231114,143900,72394834,172,172,172,172,0
20231114,143800,72394834,172,172,172,172,0
20231114,143700,72394834,172,172,172,172,404
20231114,143600,72325346,172,172,172,172,280
20231114,143500,72277186,173,173,173,173,0
20231114,143400,72277186,173,173,173,173,4
20231114,143300,72276494,173,173,173,173,26
20231114,143200,72271996,173,173,173,173,1007
20231114,143100,72097785,173,173,173,173,0
20231114,143000,72097785,173,173,173,173,1171
20231114,142900,71895202,173,173,173,173,0
20231114,142800,71895202,173,173,173,173,0
20231114,142700,71895202,173,173,173,173,22
20231114,142600,71891396,173,173,173,173,21
20231114,142500,71887763,173,173,173,173,215
20231114,142400,71850568,173,173,173,173,20
20231114,142300,71847108,173,173,173,173,5
20231114,142200,71846243,173,173,173,173,20
20231114,142100,71842783,173,173,173,173,0
20231114,142000,71842783,173,173,173,173,0
20231114,141900,71842783,173,172,173,172,3439
20231114,141800,71249275,172,172,172,172,1
20231114,141700,71249103,172,172,172,172,172
20231114,141600,71219519,173,173,173,173,100
20231114,141500,71202219,173,173,173,173,198
20231114,141400,71167965,173,173,173,173,66
20231114,141300,71156547,173,173,173,173,3
20231114,141200,71156028,173,173,173,173,200
20231114,141100,71121428,173,173,173,173,200
20231114,141000,71086828,173,173,173,173,0
20231114,140900,71086828,173,173,173,173,0
20231114,140800,71086828,173,173,173,173,473
20231114,140700,71004999,173,173,173,173,0
20231114,140600,71004999,173,173,173,173,117
20231114,140500,70984758,173,173,173,173,10
20231114,140400,70983028,173,173,173,173,11
20231114,140300,70981125,173,173,173,173,100
20231114,140200,70963825,173,173,173,173,101
20231114,140100,70946352,173,173,173,173,55
20231114,140000,70936837,172,174,174,172,6853
20231114,135900,69756644,174,174,174,174,0
20231114,135800,69756644,174,174,174,174,100
20231114,135700,69739244,174,174,174,174,0
20231114,135600,69739244,174,174,174,174,2
20231114,135500,69738896,173,173,173,173,8
20231114,135400,69737512,174,174,174,174,1
20231114,135300,69737338,175,175,175,175,6
20231114,135200,69736288,175,175,175,175,0
20231114,135100,69736288,175,174,175,174,1345
20231114,135000,69502177,175,175,175,174,412
20231114,134900,69430081,175,174,175,174,1674
20231114,134800,69138079,174,174,174,174,1185
20231114,134700,68931889,176,174,176,174,1208
20231114,134600,68721683,174,176,176,174,1831
20231114,134500,68402961,176,176,176,175,31089
20231114,134400,62958485,176,177,177,176,42
20231114,134300,62951066,176,176,177,176,2395
20231114,134200,62529525,177,177,177,176,689
20231114,134100,62407920,177,177,178,177,916
20231114,134000,62245782,177,179,179,177,634
20231114,133900,62133556,176,180,180,176,6146
20231114,133800,61034447,180,180,181,179,9732
20231114,133700,59279854,180,182,182,179,14892
20231114,133600,56579591,183,187,187,180,116654
20231114,133500,34775159,179,179,179,179,0
20231114,133400,34775159,179,170,179,170,47704
20231114,133300,26515228,169,169,169,169,0
20231114,133200,26515228,169,169,169,169,0
20231114,133100,26515228,169,169,169,169,0
20231114,133000,26515228,169,169,169,169,85
20231114,132900,26500863,170,170,170,170,0
20231114,132800,26500863,170,170,170,170,0
20231114,132700,26500863,170,170,170,170,0
20231114,132600,26500863,170,170,170,170,0
20231114,132500,26500863,170,170,170,170,0
20231114,132400,26500863,170,170,170,170,0
20231114,132300,26500863,170,170,170,170,20
20231114,132200,26497463,170,170,170,170,10
20231114,132100,26495763,169,169,169,169,0
20231114,132000,26495763,169,169,169,169,682
20231114,131900,26380505,169,169,169,169,0
20231114,131800,26380505,169,169,169,169,0
20231114,131700,26380505,169,169,169,169,9
20231114,131600,26378984,170,170,170,170,0
20231114,131500,26378984,170,170,170,170,0
20231114,131400,26378984,170,170,170,170,0
20231114,131300,26378984,170,170,170,170,0
20231114,131200,26378984,170,170,170,170,1616
20231114,131100,26104264,171,171,171,171,0
20231114,131000,26104264,171,171,171,171,0
20231114,130900,26104264,171,171,171,171,111
20231114,130800,26085283,171,171,171,171,0
20231114,130700,26085283,171,171,171,171,0
20231114,130600,26085283,171,171,171,171,0
20231114,130500,26085283,171,171,171,171,0
20231114,130400,26085283,171,171,171,171,682
20231114,130300,25968661,171,171,171,171,0
20231114,130200,25968661,171,171,171,171,0
20231114,130100,25968661,171,171,171,171,0
20231114,130000,25968661,171,171,171,171,0
20231114,125900,25968661,171,171,171,171,14
20231114,125800,25966267,171,171,171,171,0
20231114,125700,25966267,171,171,171,171,0
20231114,125600,25966267,171,171,171,171,0
20231114,125500,25966267,171,171,171,171,0
20231114,125400,25966267,171,171,171,171,0
20231114,125300,25966267,171,171,171,171,10
20231114,125200,25964557,169,170,170,169,2282
20231114,125100,25577824,171,171,171,171,0
20231114,125000,25577824,171,171,171,171,0
20231114,124900,25577824,171,171,171,171,0
20231114,124800,25577824,171,171,171,171,0
20231114,124700,25577824,171,171,171,171,0
20231114,124600,25577824,171,171,171,171,0
20231114,124500,25577824,171,171,171,171,0
20231114,124400,25577824,171,171,171,171,0
20231114,124300,25577824,171,171,171,171,0
20231114,124200,25577824,171,171,171,171,0
20231114,124100,25577824,171,171,171,171,59
20231114,124000,25567735,171,171,171,171,220
20231114,123900,25530115,171,171,171,171,110
20231114,123800,25511305,170,171,171,170,15917
20231114,123700,22799498,171,171,171,171,0
20231114,123600,22799498,171,171,171,171,36
20231114,123500,22793342,171,171,171,171,12
20231114,123400,22791290,171,171,171,171,70
20231114,123300,22779320,172,172,172,172,183
20231114,123200,22747844,172,172,172,172,600
20231114,123100,22644644,172,172,172,172,0
20231114,123000,22644644,172,172,172,172,0
20231114,122900,22644644,172,172,172,172,0
20231114,122800,22644644,172,172,172,172,0
20231114,122700,22644644,172,172,172,172,0
20231114,122600,22644644,172,172,172,172,0
20231114,122500,22644644,172,171,172,171,166
20231114,122400,22616257,171,171,171,171,73
20231114,122300,22603774,172,172,172,172,0
20231114,122200,22603774,172,172,172,172,666
20231114,122100,22489222,171,171,171,171,43
20231114,122000,22481869,172,172,172,172,0
20231114,121900,22481869,172,172,172,172,0
20231114,121800,22481869,172,172,172,172,0
20231114,121700,22481869,172,172,172,172,0
20231114,121600,22481869,172,172,172,172,0
20231114,121500,22481869,172,172,172,172,0
20231114,121400,22481869,172,172,172,172,0
20231114,121300,22481869,172,172,172,172,0
20231114,121200,22481869,172,172,172,172,0
20231114,121100,22481869,172,172,172,172,0
20231114,121000,22481869,172,172,172,172,0
20231114,120900,22481869,172,172,172,172,0
20231114,120800,22481869,172,172,172,172,0
20231114,120700,22481869,172,172,172,172,26
20231114,120600,22477397,172,172,172,172,10
20231114,120500,22475677,172,172,172,172,33
20231114,120400,22470001,172,172,172,172,0
20231114,120300,22470001,172,171,172,171,2
20231114,120200,22469658,171,171,171,171,1
20231114,120100,22469487,172,172,172,172,11
20231114,120000,22467595,172,172,172,172,0
20231114,115900,22467595,172,172,172,172,0
20231114,115800,22467595,172,172,172,172,0
20231114,115700,22467595,172,172,172,172,0
20231114,115600,22467595,172,172,172,172,0
20231114,115500,22467595,172,172,172,172,0
20231114,115400,22467595,172,172,172,172,0
20231114,115300,22467595,172,172,172,172,9
20231114,115200,22466047,172,172,172,172,1
20231114,115100,22465875,172,172,172,172,80
20231114,115000,22452115,172,172,172,172,10
20231114,114900,22450395,172,172,172,172,12
20231114,114800,22448331,171,171,171,171,109
20231114,114700,22429692,172,172,172,172,0
20231114,114600,22429692,172,172,172,172,8
20231114,114500,22428316,172,172,172,172,0
20231114,114400,22428316,172,172,172,172,0
20231114,114300,22428316,172,172,172,172,0
20231114,114200,22428316,172,172,172,172,0
20231114,114100,22428316,172,172,172,172,2200
20231114,114000,22049916,172,172,172,172,0
20231114,113900,22049916,172,172,172,172,0
20231114,113800,22049916,172,172,172,172,0
20231114,113700,22049916,172,172,172,172,0
20231114,113600,22049916,172,172,172,172,15
20231114,113500,22047336,172,172,172,172,1020
20231114,113400,21871896,172,172,172,172,5
20231114,113300,21871036,172,172,172,172,0
20231114,113200,21871036,172,172,172,172,6
20231114,113100,21870004,172,172,172,172,0
20231114,113000,21870004,172,172,172,172,1
20231114,112900,21869832,171,171,171,171,0
20231114,112800,21869832,171,172,172,171,8
20231114,112700,21868463,172,172,172,172,0
20231114,112600,21868463,172,172,172,172,17
20231114,112500,21865539,172,172,172,172,85
20231114,112400,21850919,172,172,172,172,0
20231114,112300,21850919,172,172,172,172,0
20231114,112200,21850919,172,172,172,172,0
20231114,112100,21850919,172,172,172,172,0
20231114,112000,21850919,172,172,172,172,9
20231114,111900,21849371,172,172,172,172,0
20231114,111800,21849371,172,172,172,172,10
20231114,111700,21847651,172,172,172,172,6
20231114,111600,21846619,171,171,171,171,9
20231114,111500,21845080,172,172,172,172,24
20231114,111400,21840952,172,172,172,172,19
20231114,111300,21837684,172,172,172,172,1
20231114,111200,21837512,172,172,172,172,0
20231114,111100,21837512,172,172,172,172,0
20231114,111000,21837512,172,172,172,172,0
20231114,110900,21837512,172,172,172,172,0
20231114,110800,21837512,172,172,172,172,0
20231114,110700,21837512,172,172,172,172,0
20231114,110600,21837512,172,172,172,172,0
20231114,110500,21837512,172,172,172,172,0
20231114,110400,21837512,172,172,172,172,1
20231114,110300,21837340,172,172,172,172,0
20231114,110200,21837340,172,172,172,172,3
20231114,110100,21836824,172,172,172,172,0
20231114,110000,21836824,172,172,172,172,0
20231114,105900,21836824,172,172,172,172,7
20231114,105800,21835620,172,172,172,172,7
20231114,105700,21834416,172,172,172,172,4
20231114,105600,21833728,172,172,172,172,4
20231114,105500,21833040,172,172,172,172,30
20231114,105400,21827880,172,172,172,172,277
20231114,105300,21780236,172,172,172,172,26
20231114,105200,21775764,172,171,172,171,474
20231114,105100,21694702,171,171,171,171,0
20231114,105000,21694702,171,171,171,171,1
20231114,104900,21694531,171,171,171,171,16
20231114,104800,21691795,171,171,171,171,8
20231114,104700,21690427,171,171,171,171,5
20231114,104600,21689572,172,171,172,171,4245
20231114,104500,20963623,170,171,171,170,4511
20231114,104400,20196746,171,171,171,171,0
20231114,104300,20196746,171,171,171,171,0
20231114,104200,20196746,171,171,171,171,0
20231114,104100,20196746,171,171,171,171,0
20231114,104000,20196746,171,171,171,171,0
20231114,103900,20196746,171,171,171,171,3
20231114,103800,20196233,171,171,171,171,0
20231114,103700,20196233,171,171,171,171,140
20231114,103600,20172293,171,171,171,171,0
20231114,103500,20172293,171,171,171,171,5
20231114,103400,20171438,171,171,171,171,1
20231114,103300,20171267,170,170,170,170,0
20231114,103200,20171267,170,170,170,170,0
20231114,103100,20171267,170,170,170,170,0
20231114,103000,20171267,170,170,170,170,877
20231114,102900,20022177,171,171,171,171,0
20231114,102800,20022177,171,171,171,171,20
20231114,102700,20018757,171,171,171,171,1
20231114,102600,20018586,171,171,171,171,0
20231114,102500,20018586,171,171,171,171,0
20231114,102400,20018586,171,171,171,171,9
20231114,102300,20017047,171,171,171,171,10000
20231114,102200,18307047,170,170,170,170,6000
20231114,102100,17287047,170,170,170,170,0
20231114,102000,17287047,170,170,170,170,0
20231114,101900,17287047,170,170,170,170,10006
20231114,101800,15586027,170,170,170,170,7820
20231114,101700,14256627,170,170,170,170,0
20231114,101600,14256627,170,170,170,170,0
20231114,101500,14256627,170,170,170,170,0
20231114,101400,14256627,170,170,170,170,0
20231114,101300,14256627,170,170,170,170,10
20231114,101200,14254927,170,171,171,170,21
20231114,101100,14251347,171,171,171,171,6
20231114,101000,14250321,171,171,171,171,0
20231114,100900,14250321,171,171,171,171,0
20231114,100800,14250321,171,171,171,171,0
20231114,100700,14250321,171,171,171,171,0
20231114,100600,14250321,171,171,171,171,0
20231114,100500,14250321,171,171,171,171,1
20231114,100400,14250150,171,171,171,171,1
20231114,100300,14249979,171,171,171,171,0
20231114,100200,14249979,171,171,171,171,15
20231114,100100,14247414,171,171,171,171,10
20231114,100000,14245704,171,171,171,171,6
20231114,095900,14244678,171,171,171,171,0
20231114,095800,14244678,171,170,171,170,901
20231114,095700,14091507,171,171,171,171,0
20231114,095600,14091507,171,171,171,171,1
20231114,095500,14091336,171,171,171,171,0
20231114,095400,14091336,171,171,171,171,0
20231114,095300,14091336,171,171,171,171,39
20231114,095200,14084667,171,171,171,171,1
20231114,095100,14084496,170,170,170,170,0
20231114,095000,14084496,170,170,170,170,1
20231114,094900,14084326,170,170,170,170,0
20231114,094800,14084326,170,170,170,170,0
20231114,094700,14084326,170,170,170,170,0
20231114,094600,14084326,170,170,170,170,0
20231114,094500,14084326,170,170,170,170,30
20231114,094400,14079226,171,171,171,171,0
20231114,094300,14079226,171,171,171,171,109
20231114,094200,14060587,171,171,171,171,41
20231114,094100,14053576,171,171,171,171,7
20231114,094000,14052379,171,171,171,171,0
20231114,093900,14052379,171,170,171,170,1102
20231114,093800,13863939,171,171,171,171,11
20231114,093700,13862058,170,170,170,170,0
20231114,093600,13862058,170,170,170,170,0
20231114,093500,13862058,170,170,170,170,3
20231114,093400,13861548,171,171,171,171,21
20231114,093300,13857957,171,171,171,171,3
20231114,093200,13857444,171,172,172,171,5283
20231114,093100,12954029,172,172,172,172,23
20231114,093000,12950073,172,172,172,172,0
20231114,092900,12950073,172,171,172,171,6911
20231114,092800,11768291,171,171,171,171,0
20231114,092700,11768291,171,171,171,171,20
20231114,092600,11764871,171,171,171,171,2
20231114,092500,11764529,171,171,171,171,0
20231114,092400,11764529,171,171,171,171,14
20231114,092300,11762135,171,171,171,171,1
20231114,092200,11761964,171,171,171,171,10090
20231114,092100,10036574,171,171,171,171,896
20231114,092000,9883358,170,170,170,170,14095
20231114,091900,7487208,170,170,170,170,2506
20231114,091800,7061188,170,170,170,170,65
20231114,091700,7050138,170,170,170,170,1422
20231114,091600,6808398,170,170,170,170,7
20231114,091500,6807208,170,170,170,169,100
20231114,091400,6790209,170,170,170,170,261
20231114,091300,6745839,170,170,170,170,249
20231114,091200,6703509,170,169,170,169,754
20231114,091100,6576046,170,170,170,170,523
20231114,091000,6487136,170,170,170,170,490
20231114,090900,6403836,170,170,170,170,300
20231114,090800,6352836,170,170,170,170,7
20231114,090700,6351646,170,170,170,168,575
20231114,090600,6254960,170,169,170,168,8547
20231114,090500,4809697,169,169,169,169,3452
20231114,090400,4226309,169,169,169,169,1597
20231114,090300,3956416,170,170,170,170,1
20231114,090200,3956246,170,170,170,170,100
20231114,090100,3939246,170,170,170,170,0
20231114,090000,3939246,170,170,170,169,23176