stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,184300,46480941,451,451,451,451,1440
20231109,184200,46480941,451,451,451,451,0
20231109,184100,46480941,451,451,451,451,0
20231109,184000,46480941,451,451,451,451,0
20231109,183900,46480941,451,451,451,451,0
20231109,183800,46480941,451,451,451,451,0
20231109,183700,46480941,451,451,451,451,0
20231109,183600,46480941,451,451,451,451,0
20231109,183500,46480941,451,451,451,451,0
20231109,183400,46480941,451,451,451,451,0
20231109,183300,46480941,451,451,451,451,0
20231109,183200,46480941,451,451,451,451,0
20231109,183100,46480941,451,451,451,451,0
20231109,183000,46480941,451,451,451,451,0
20231109,182900,46480941,451,451,451,451,0
20231109,182800,46480941,451,451,451,451,0
20231109,182700,46480941,451,451,451,451,0
20231109,182600,46480941,451,451,451,451,0
20231109,182500,46480941,451,451,451,451,0
20231109,182400,46480941,451,451,451,451,0
20231109,182300,46480941,451,451,451,451,0
20231109,182200,46480941,451,451,451,451,0
20231109,182100,46480941,451,451,451,451,0
20231109,182000,46480941,451,451,451,451,0
20231109,181900,46480941,451,451,451,451,0
20231109,181800,46480941,451,451,451,451,0
20231109,181700,46480941,451,451,451,451,0
20231109,181600,46480941,451,451,451,451,0
20231109,181500,46480941,451,451,451,451,0
20231109,181400,46480941,451,451,451,451,0
20231109,181300,46480941,451,451,451,451,1440
20231109,181200,46480941,451,451,451,451,0
20231109,181100,46480941,451,451,451,451,0
20231109,181000,46480941,451,451,451,451,0
20231109,180900,46480941,451,451,451,451,0
20231109,180800,46480941,451,451,451,451,0
20231109,180700,46480941,451,451,451,451,0
20231109,180600,46480941,451,451,451,451,0
20231109,180500,46480941,451,451,451,451,0
20231109,180400,46480941,451,451,451,451,0
20231109,180300,46480941,451,451,451,451,0
20231109,180200,46480941,451,451,451,451,0
20231109,180100,46480941,451,451,451,451,0
20231109,180000,46480941,451,451,451,451,0
20231109,175900,46480941,451,451,451,451,0
20231109,175800,46480941,451,451,451,451,0
20231109,175700,46480941,451,451,451,451,0
20231109,175600,46480941,451,451,451,451,0
20231109,175500,46480941,451,451,451,451,0
20231109,175400,46480941,451,451,451,451,0
20231109,175300,46480941,451,451,451,451,0
20231109,175200,46480941,451,451,451,451,0
20231109,175100,46480941,451,451,451,451,0
20231109,175000,46480941,451,451,451,451,0
20231109,174900,46480941,451,451,451,451,0
20231109,174800,46480941,451,451,451,451,0
20231109,174700,46480941,451,451,451,451,0
20231109,174600,46480941,451,451,451,451,0
20231109,174500,46480941,451,451,451,451,0
20231109,174400,46480941,451,451,451,451,0
20231109,174300,46480941,451,451,451,451,1440
20231109,174200,46480941,451,451,451,451,0
20231109,174100,46480941,451,451,451,451,0
20231109,174000,46480941,451,451,451,451,0
20231109,173900,46480941,451,451,451,451,0
20231109,173800,46480941,451,451,451,451,0
20231109,173700,46480941,451,451,451,451,0
20231109,173600,46480941,451,451,451,451,0
20231109,173500,46480941,451,451,451,451,0
20231109,173400,46480941,451,451,451,451,0
20231109,173300,46480941,451,451,451,451,0
20231109,173200,46480941,451,451,451,451,0
20231109,173100,46480941,451,451,451,451,0
20231109,173000,46480941,451,451,451,451,0
20231109,172900,46480941,451,451,451,451,0
20231109,172800,46480941,451,451,451,451,0
20231109,172700,46480941,451,451,451,451,0
20231109,172600,46480941,451,451,451,451,0
20231109,172500,46480941,451,451,451,451,0
20231109,172400,46480941,451,451,451,451,0
20231109,172300,46480941,451,451,451,451,0
20231109,172200,46480941,451,451,451,451,0
20231109,172100,46480941,451,451,451,451,0
20231109,172000,46480941,451,451,451,451,0
20231109,171900,46480941,451,451,451,451,0
20231109,171800,46480941,451,451,451,451,0
20231109,171700,46480941,451,451,451,451,0
20231109,171600,46480941,451,451,451,451,0
20231109,171500,46480941,451,451,451,451,0
20231109,171400,46480941,451,451,451,451,0
20231109,171300,46480941,451,451,451,451,1440
20231109,171200,46480941,451,451,451,451,0
20231109,171100,46480941,451,451,451,451,0
20231109,171000,46480941,451,451,451,451,0
20231109,170900,46480941,451,451,451,451,0
20231109,170800,46480941,451,451,451,451,0
20231109,170700,46480941,451,451,451,451,0
20231109,170600,46480941,451,451,451,451,0
20231109,170500,46480941,451,451,451,451,0
20231109,170400,46480941,451,451,451,451,0
20231109,170300,46480941,451,451,451,451,0
20231109,170200,46480941,451,451,451,451,0
20231109,170100,46480941,451,451,451,451,0
20231109,170000,46480941,451,451,451,451,0
20231109,165900,46480941,451,451,451,451,0
20231109,165800,46480941,451,451,451,451,0
20231109,165700,46480941,451,451,451,451,0
20231109,165600,46480941,451,451,451,451,0
20231109,165500,46480941,451,451,451,451,0
20231109,165400,46480941,451,451,451,451,0
20231109,165300,46480941,451,451,451,451,0
20231109,165200,46480941,451,451,451,451,0
20231109,165100,46480941,451,451,451,451,0
20231109,165000,46480941,451,451,451,451,0
20231109,164900,46480941,451,451,451,451,0
20231109,164800,46480941,451,451,451,451,0
20231109,164700,46480941,451,451,451,451,0
20231109,164600,46480941,451,451,451,451,0
20231109,164500,46480941,451,451,451,451,0
20231109,164400,46480941,451,451,451,451,0
20231109,164300,46480941,451,451,451,451,1440
20231109,164200,46480941,451,451,451,451,0
20231109,164100,46480941,451,451,451,451,0
20231109,164000,46480941,451,451,451,451,0
20231109,163900,46480941,451,451,451,451,0
20231109,163800,46480941,451,451,451,451,0
20231109,163700,46480941,451,451,451,451,0
20231109,163600,46480941,451,451,451,451,0
20231109,163500,46480941,451,451,451,451,0
20231109,163400,46480941,451,451,451,451,0
20231109,163300,46480941,451,451,451,451,0
20231109,163200,46480941,451,451,451,451,0
20231109,163100,46480941,451,451,451,451,0
20231109,163000,46480941,451,451,451,451,0
20231109,162900,46480941,451,451,451,451,0
20231109,162800,46480941,451,451,451,451,0
20231109,162700,46480941,451,451,451,451,0
20231109,162600,46480941,451,451,451,451,0
20231109,162500,46480941,451,451,451,451,0
20231109,162400,46480941,451,451,451,451,0
20231109,162300,46480941,451,451,451,451,0
20231109,162200,46480941,451,451,451,451,0
20231109,162100,46480941,451,451,451,451,0
20231109,162000,46480941,451,451,451,451,0
20231109,161900,46480941,451,451,451,451,0
20231109,161800,46480941,451,451,451,451,0
20231109,161700,46480941,451,451,451,451,0
20231109,161600,46480941,451,451,451,451,0
20231109,161500,46480941,451,451,451,451,0
20231109,161400,46480941,451,451,451,451,0
20231109,161300,46480941,451,451,451,451,1440
20231109,161200,46480941,451,451,451,451,0
20231109,161100,46480941,451,451,451,451,0
20231109,161000,46480941,451,451,451,451,0
20231109,160900,46480941,451,451,451,451,0
20231109,160800,46480941,451,451,451,451,0
20231109,160700,46480941,451,451,451,451,0
20231109,160600,46480941,451,451,451,451,0
20231109,160500,46480941,451,451,451,451,0
20231109,160400,46480941,451,451,451,451,0
20231109,160300,46480941,451,451,451,451,0
20231109,160200,46480941,451,451,451,451,0
20231109,160100,46480941,451,451,451,451,0
20231109,160000,46480941,451,451,451,451,0
20231109,155900,46480941,451,451,451,451,0
20231109,155800,46480941,451,451,451,451,0
20231109,155700,46480941,451,451,451,451,0
20231109,155600,46480941,451,451,451,451,0
20231109,155500,46480941,451,451,451,451,0
20231109,155400,46480941,451,451,451,451,0
20231109,155300,46480941,451,451,451,451,0
20231109,155200,46480941,451,451,451,451,0
20231109,155100,46480941,451,451,451,451,0
20231109,155000,46480941,451,451,451,451,0
20231109,154900,46480941,451,451,451,451,0
20231109,154800,46480941,451,451,451,451,0
20231109,154700,46480941,451,451,451,451,0
20231109,154600,46480941,451,451,451,451,0
20231109,154500,46480941,451,451,451,451,0
20231109,154400,46480941,451,451,451,451,0
20231109,154300,46480941,451,451,451,451,1440
20231109,154200,46480941,451,451,451,451,0
20231109,154100,46480941,451,451,451,451,0
20231109,154000,46480941,451,451,451,451,0
20231109,153900,46480941,451,451,451,451,0
20231109,153800,46480941,451,451,451,451,0
20231109,153700,46480941,451,451,451,451,0
20231109,153600,46480941,451,451,451,451,0
20231109,153500,46480941,451,451,451,451,0
20231109,153400,46480941,451,451,451,451,0
20231109,153300,46480941,451,451,451,451,0
20231109,153200,46480941,451,451,451,451,0
20231109,153100,46480941,451,451,451,451,0
20231109,153000,46480941,451,451,451,451,1440
20231109,152900,45831501,455,455,455,455,0
20231109,152800,45831501,455,455,455,455,0
20231109,152700,45831501,455,455,455,455,0
20231109,152600,45831501,455,455,455,455,0
20231109,152500,45831501,455,455,455,455,0
20231109,152400,45831501,455,455,455,455,0
20231109,152300,45831501,455,455,455,455,0
20231109,152200,45831501,455,455,455,455,0
20231109,152100,45831501,455,455,455,455,0
20231109,152000,45831501,455,455,455,455,0
20231109,151900,45831501,455,455,455,455,0
20231109,151800,45831501,455,454,455,454,2040
20231109,151700,44905336,453,453,453,453,0
20231109,151600,44905336,453,453,453,453,2068
20231109,151500,43968532,452,452,452,452,509
20231109,151400,43738464,452,452,452,452,0
20231109,151300,43738464,452,452,452,452,0
20231109,151200,43738464,452,452,452,452,201
20231109,151100,43647612,452,452,452,452,0
20231109,151000,43647612,452,451,452,451,522
20231109,150900,43411690,452,452,452,452,0
20231109,150800,43411690,452,452,452,452,0
20231109,150700,43411690,452,452,452,452,2000
20231109,150600,42507690,451,451,451,451,2
20231109,150500,42506788,452,452,452,452,100
20231109,150400,42461588,452,452,452,452,135
20231109,150300,42400568,452,452,452,452,0
20231109,150200,42400568,452,452,452,452,0
20231109,150100,42400568,452,452,452,452,0
20231109,150000,42400568,452,452,452,452,0
20231109,145900,42400568,452,452,452,452,3
20231109,145800,42399212,452,452,452,452,134
20231109,145700,42338644,452,452,452,452,0
20231109,145600,42338644,452,452,452,452,66
20231109,145500,42308812,452,452,452,452,0
20231109,145400,42308812,452,452,452,452,0
20231109,145300,42308812,452,452,452,452,0
20231109,145200,42308812,452,452,452,452,0
20231109,145100,42308812,452,452,452,452,493
20231109,145000,42085976,452,452,452,452,0
20231109,144900,42085976,452,452,452,452,0
20231109,144800,42085976,452,452,452,452,0
20231109,144700,42085976,452,452,452,452,0
20231109,144600,42085976,452,452,452,452,2
20231109,144500,42085072,452,452,452,452,0
20231109,144400,42085072,452,452,452,452,0
20231109,144300,42085072,452,452,452,452,1
20231109,144200,42084620,452,452,452,452,0
20231109,144100,42084620,452,452,452,452,2
20231109,144000,42083716,452,452,452,452,2
20231109,143900,42082812,452,452,452,452,0
20231109,143800,42082812,452,452,452,452,0
20231109,143700,42082812,452,452,452,452,0
20231109,143600,42082812,452,452,452,452,0
20231109,143500,42082812,452,452,452,452,0
20231109,143400,42082812,452,452,452,452,0
20231109,143300,42082812,452,452,452,452,0
20231109,143200,42082812,452,452,452,452,0
20231109,143100,42082812,452,452,452,452,0
20231109,143000,42082812,452,452,452,452,0
20231109,142900,42082812,452,452,452,452,1
20231109,142800,42082360,451,451,451,451,300
20231109,142700,41947060,452,452,452,452,2000
20231109,142600,41043060,452,452,452,452,1
20231109,142500,41042608,452,452,452,452,0
20231109,142400,41042608,452,452,452,452,0
20231109,142300,41042608,452,452,452,452,10
20231109,142200,41038088,452,452,452,452,0
20231109,142100,41038088,452,452,452,452,0
20231109,142000,41038088,452,452,452,452,163
20231109,141900,40964412,451,451,451,451,3
20231109,141800,40963059,452,452,452,452,0
20231109,141700,40963059,452,452,452,452,0
20231109,141600,40963059,452,452,452,452,4
20231109,141500,40961251,452,452,452,452,0
20231109,141400,40961251,452,452,452,452,0
20231109,141300,40961251,452,452,452,452,2
20231109,141200,40960347,451,451,451,451,0
20231109,141100,40960347,451,451,451,451,0
20231109,141000,40960347,451,451,451,451,10
20231109,140900,40955837,451,451,451,451,0
20231109,140800,40955837,451,451,451,451,0
20231109,140700,40955837,451,451,451,451,0
20231109,140600,40955837,451,451,451,451,0
20231109,140500,40955837,451,451,451,451,129
20231109,140400,40897658,452,452,452,452,4
20231109,140300,40895850,451,451,451,451,0
20231109,140200,40895850,451,451,451,451,0
20231109,140100,40895850,451,451,451,451,0
20231109,140000,40895850,451,451,451,451,0
20231109,135900,40895850,451,451,451,451,1
20231109,135800,40895399,452,452,452,452,0
20231109,135700,40895399,452,452,452,452,0
20231109,135600,40895399,452,452,452,452,0
20231109,135500,40895399,452,452,452,452,0
20231109,135400,40895399,452,452,452,452,0
20231109,135300,40895399,452,452,452,452,0
20231109,135200,40895399,452,452,452,452,0
20231109,135100,40895399,452,452,452,452,3
20231109,135000,40894043,452,452,452,452,0
20231109,134900,40894043,452,452,452,452,0
20231109,134800,40894043,452,452,452,452,0
20231109,134700,40894043,452,452,452,452,0
20231109,134600,40894043,452,452,452,452,0
20231109,134500,40894043,452,452,452,452,0
20231109,134400,40894043,452,452,452,452,0
20231109,134300,40894043,452,452,452,452,0
20231109,134200,40894043,452,452,452,452,456
20231109,134100,40687931,453,453,453,453,0
20231109,134000,40687931,453,453,453,453,1
20231109,133900,40687478,453,453,453,453,0
20231109,133800,40687478,453,453,453,453,0
20231109,133700,40687478,453,453,453,453,0
20231109,133600,40687478,453,453,453,453,100
20231109,133500,40642178,452,452,453,452,523
20231109,133400,40405282,452,452,452,452,16
20231109,133300,40398050,451,451,451,451,0
20231109,133200,40398050,451,451,451,451,0
20231109,133100,40398050,451,451,451,451,0
20231109,133000,40398050,451,451,451,451,1
20231109,132900,40397599,451,451,451,451,0
20231109,132800,40397599,451,451,451,451,0
20231109,132700,40397599,451,451,451,451,76
20231109,132600,40363323,451,451,451,451,0
20231109,132500,40363323,451,451,451,451,0
20231109,132400,40363323,451,451,451,451,0
20231109,132300,40363323,451,451,451,451,0
20231109,132200,40363323,451,451,451,451,4913
20231109,132100,38147560,451,451,451,451,202
20231109,132000,38056458,451,451,451,451,0
20231109,131900,38056458,451,451,451,451,100
20231109,131800,38011358,451,451,451,451,1
20231109,131700,38010907,451,451,451,451,100
20231109,131600,37965807,451,451,451,451,0
20231109,131500,37965807,451,451,451,451,0
20231109,131400,37965807,451,451,451,451,0
20231109,131300,37965807,451,451,451,451,0
20231109,131200,37965807,451,451,451,451,0
20231109,131100,37965807,451,451,451,451,0
20231109,131000,37965807,451,451,451,451,45
20231109,130900,37945512,450,450,450,450,0
20231109,130800,37945512,450,450,450,450,0
20231109,130700,37945512,450,450,450,450,0
20231109,130600,37945512,450,450,450,450,0
20231109,130500,37945512,450,450,450,450,0
20231109,130400,37945512,450,450,450,450,0
20231109,130300,37945512,450,450,450,450,3490
20231109,130200,36375012,450,450,450,450,0
20231109,130100,36375012,450,450,450,450,1100
20231109,130000,35880012,449,449,449,449,0
20231109,125900,35880012,449,449,449,449,0
20231109,125800,35880012,449,449,449,449,0
20231109,125700,35880012,449,449,449,449,0
20231109,125600,35880012,449,449,449,449,0
20231109,125500,35880012,449,449,449,449,0
20231109,125400,35880012,449,449,449,449,0
20231109,125300,35880012,449,449,449,449,17
20231109,125200,35872379,449,449,449,449,3
20231109,125100,35871032,449,449,449,449,0
20231109,125000,35871032,449,449,449,449,0
20231109,124900,35871032,449,449,449,449,0
20231109,124800,35871032,449,449,449,449,0
20231109,124700,35871032,449,449,449,449,0
20231109,124600,35871032,449,449,449,449,435
20231109,124500,35675717,449,449,449,449,0
20231109,124400,35675717,449,449,449,449,0
20231109,124300,35675717,449,449,449,449,200
20231109,124200,35585917,449,449,449,449,300
20231109,124100,35451217,449,449,449,449,0
20231109,124000,35451217,449,449,449,449,0
20231109,123900,35451217,449,449,449,449,0
20231109,123800,35451217,449,449,449,449,0
20231109,123700,35451217,449,449,449,449,0
20231109,123600,35451217,449,449,449,449,0
20231109,123500,35451217,449,449,449,449,0
20231109,123400,35451217,449,449,449,449,0
20231109,123300,35451217,449,449,449,449,0
20231109,123200,35451217,449,449,449,449,0
20231109,123100,35451217,449,449,449,449,0
20231109,123000,35451217,449,449,449,449,1
20231109,122900,35450768,449,449,449,449,619
20231109,122800,35172837,449,449,449,449,0
20231109,122700,35172837,449,449,449,449,1126
20231109,122600,34667263,449,449,449,449,0
20231109,122500,34667263,449,449,449,449,0
20231109,122400,34667263,449,449,449,449,0
20231109,122300,34667263,449,449,449,449,0
20231109,122200,34667263,449,449,449,449,0
20231109,122100,34667263,449,449,449,449,0
20231109,122000,34667263,449,449,449,449,0
20231109,121900,34667263,449,449,449,449,0
20231109,121800,34667263,449,449,449,449,43
20231109,121700,34647956,450,450,450,450,0
20231109,121600,34647956,450,450,450,450,0
20231109,121500,34647956,450,450,450,450,0
20231109,121400,34647956,450,450,450,450,0
20231109,121300,34647956,450,450,450,450,0
20231109,121200,34647956,450,450,450,450,0
20231109,121100,34647956,450,450,450,450,101
20231109,121000,34602506,449,449,449,449,0
20231109,120900,34602506,449,449,449,449,0
20231109,120800,34602506,449,449,449,449,0
20231109,120700,34602506,449,449,449,449,100
20231109,120600,34557606,449,449,449,449,0
20231109,120500,34557606,449,449,449,449,0
20231109,120400,34557606,449,449,449,449,0
20231109,120300,34557606,449,449,449,449,0
20231109,120200,34557606,449,449,449,449,0
20231109,120100,34557606,449,449,449,449,0
20231109,120000,34557606,449,449,449,449,0
20231109,115900,34557606,449,449,449,449,0
20231109,115800,34557606,449,449,449,449,0
20231109,115700,34557606,449,449,449,449,0
20231109,115600,34557606,449,449,449,449,0
20231109,115500,34557606,449,449,449,449,100
20231109,115400,34512706,450,450,450,450,0
20231109,115300,34512706,450,450,450,450,0
20231109,115200,34512706,450,450,450,450,0
20231109,115100,34512706,450,450,450,450,0
20231109,115000,34512706,450,450,450,450,0
20231109,114900,34512706,450,450,450,450,0
20231109,114800,34512706,450,450,450,450,0
20231109,114700,34512706,450,450,450,450,0
20231109,114600,34512706,450,450,450,450,0
20231109,114500,34512706,450,450,450,450,100
20231109,114400,34467706,449,449,449,449,1
20231109,114300,34467257,449,449,449,449,0
20231109,114200,34467257,449,449,449,449,0
20231109,114100,34467257,449,449,449,449,889
20231109,114000,34068096,450,450,450,450,0
20231109,113900,34068096,450,450,450,450,0
20231109,113800,34068096,450,450,450,450,0
20231109,113700,34068096,450,450,450,450,91
20231109,113600,34027146,450,450,450,450,0
20231109,113500,34027146,450,450,450,450,0
20231109,113400,34027146,450,450,450,450,0
20231109,113300,34027146,450,450,450,450,0
20231109,113200,34027146,450,450,450,450,30
20231109,113100,34013646,450,450,450,450,1
20231109,113000,34013196,450,450,450,450,0
20231109,112900,34013196,450,450,450,450,0
20231109,112800,34013196,450,450,450,450,0
20231109,112700,34013196,450,450,450,450,0
20231109,112600,34013196,450,450,450,450,0
20231109,112500,34013196,450,450,450,450,0
20231109,112400,34013196,450,450,450,450,0
20231109,112300,34013196,450,450,450,450,0
20231109,112200,34013196,450,450,450,450,0
20231109,112100,34013196,450,450,450,450,1
20231109,112000,34012746,449,449,449,449,0
20231109,111900,34012746,449,449,449,449,0
20231109,111800,34012746,449,449,449,449,0
20231109,111700,34012746,449,449,449,449,0
20231109,111600,34012746,449,449,449,449,18
20231109,111500,34004664,449,449,449,449,1000
20231109,111400,33555664,449,449,449,449,0
20231109,111300,33555664,449,449,449,449,36
20231109,111200,33539500,449,449,449,449,25
20231109,111100,33528275,449,449,449,449,60
20231109,111000,33501335,448,448,448,448,0
20231109,110900,33501335,448,448,448,448,0
20231109,110800,33501335,448,448,448,448,0
20231109,110700,33501335,448,448,448,448,0
20231109,110600,33501335,448,448,448,448,0
20231109,110500,33501335,448,448,448,448,200
20231109,110400,33411735,448,448,448,448,0
20231109,110300,33411735,448,448,448,448,0
20231109,110200,33411735,448,448,448,448,0
20231109,110100,33411735,448,448,448,448,0
20231109,110000,33411735,448,448,448,448,0
20231109,105900,33411735,448,449,449,448,36
20231109,105800,33395600,450,450,450,450,0
20231109,105700,33395600,450,450,450,450,0
20231109,105600,33395600,450,450,450,450,0
20231109,105500,33395600,450,450,450,450,0
20231109,105400,33395600,450,450,450,450,0
20231109,105300,33395600,450,450,450,450,0
20231109,105200,33395600,450,450,450,450,0
20231109,105100,33395600,450,450,450,450,0
20231109,105000,33395600,450,450,450,450,0
20231109,104900,33395600,450,450,450,450,0
20231109,104800,33395600,450,450,450,450,0
20231109,104700,33395600,450,450,450,450,1
20231109,104600,33395150,447,447,447,447,0
20231109,104500,33395150,447,447,447,447,0
20231109,104400,33395150,447,447,447,447,0
20231109,104300,33395150,447,447,447,447,0
20231109,104200,33395150,447,447,447,447,0
20231109,104100,33395150,447,447,447,447,0
20231109,104000,33395150,447,449,449,447,51
20231109,103900,33372300,450,450,450,450,0
20231109,103800,33372300,450,450,450,450,0
20231109,103700,33372300,450,450,450,450,27
20231109,103600,33360150,450,450,450,450,0
20231109,103500,33360150,450,450,450,450,0
20231109,103400,33360150,450,450,450,450,0
20231109,103300,33360150,450,450,450,450,1000
20231109,103200,32910150,450,450,450,450,0
20231109,103100,32910150,450,450,450,450,0
20231109,103000,32910150,450,450,450,450,0
20231109,102900,32910150,450,450,450,449,16
20231109,102800,32902951,450,450,450,450,1
20231109,102700,32902501,450,450,450,450,1
20231109,102600,32902051,450,450,450,450,0
20231109,102500,32902051,450,450,450,450,2
20231109,102400,32901151,448,448,448,448,0
20231109,102300,32901151,448,448,448,448,0
20231109,102200,32901151,448,448,448,448,0
20231109,102100,32901151,448,448,448,448,0
20231109,102000,32901151,448,448,448,448,0
20231109,101900,32901151,448,448,448,448,0
20231109,101800,32901151,448,448,448,448,0
20231109,101700,32901151,448,448,448,448,0
20231109,101600,32901151,448,448,448,448,0
20231109,101500,32901151,448,448,448,448,0
20231109,101400,32901151,448,448,448,448,0
20231109,101300,32901151,448,448,448,448,0
20231109,101200,32901151,448,448,448,448,0
20231109,101100,32901151,448,448,448,448,0
20231109,101000,32901151,448,448,448,448,0
20231109,100900,32901151,448,448,448,448,1
20231109,100800,32900703,450,450,450,450,2
20231109,100700,32899803,447,447,447,447,800
20231109,100600,32542203,447,449,449,447,505
20231109,100500,32315465,447,449,449,447,3
20231109,100400,32314121,450,450,450,450,2
20231109,100300,32313221,450,448,450,447,9
20231109,100200,32309191,450,450,450,450,1
20231109,100100,32308741,449,449,449,449,0
20231109,100000,32308741,449,449,449,449,20
20231109,095900,32299761,448,448,448,448,0
20231109,095800,32299761,448,448,448,448,0
20231109,095700,32299761,448,448,448,448,0
20231109,095600,32299761,448,448,448,448,434
20231109,095500,32105329,448,448,448,448,4
20231109,095400,32103537,448,448,448,448,0
20231109,095300,32103537,448,448,448,448,711
20231109,095200,31785009,449,449,449,449,1000
20231109,095100,31336009,449,449,449,449,5
20231109,095000,31333764,449,450,450,449,2
20231109,094900,31332865,449,449,449,449,5
20231109,094800,31330620,449,450,450,449,9
20231109,094700,31326571,445,449,449,445,10007
20231109,094600,26864394,450,451,451,444,8692
20231109,094500,22981045,447,447,447,447,0
20231109,094400,22981045,447,451,451,447,555
20231109,094300,22732784,452,450,452,444,16461
20231109,094200,15395262,449,452,452,449,2002
20231109,094100,14495759,449,449,449,449,0
20231109,094000,14495759,449,450,455,449,1202
20231109,093900,13954939,450,456,456,449,561
20231109,093800,13702113,453,455,459,452,6508
20231109,093700,10749696,455,460,460,455,403
20231109,093600,10565972,460,460,460,460,5
20231109,093500,10563672,456,460,460,456,9
20231109,093400,10559536,460,459,460,455,183
20231109,093300,10475649,452,460,460,452,476
20231109,093200,10259459,456,456,456,456,1
20231109,093100,10259003,457,459,460,456,23
20231109,093000,10248442,460,458,460,456,825
20231109,092900,9869880,457,457,457,457,1
20231109,092800,9869423,458,458,458,458,0
20231109,092700,9869423,458,458,458,458,0
20231109,092600,9869423,458,458,458,458,40
20231109,092500,9851103,454,457,457,454,201
20231109,092400,9759413,459,459,459,459,0
20231109,092300,9759413,459,459,459,459,0
20231109,092200,9759413,459,459,459,459,0
20231109,092100,9759413,459,459,459,459,0
20231109,092000,9759413,459,459,459,459,0
20231109,091900,9759413,459,459,459,459,1
20231109,091800,9758954,458,458,458,458,3
20231109,091700,9757580,458,458,458,458,2
20231109,091600,9756664,458,458,458,458,1
20231109,091500,9756206,452,459,459,452,14
20231109,091400,9749833,459,457,459,452,116
20231109,091300,9696743,458,458,458,458,0
20231109,091200,9696743,458,454,458,454,4
20231109,091100,9694918,460,456,460,452,133
20231109,091000,9634039,458,458,458,457,3
20231109,090900,9632666,458,459,459,452,334
20231109,090800,9480858,462,461,463,461,177
20231109,090700,9399142,450,458,458,450,1000
20231109,090600,8944795,461,460,461,460,2
20231109,090500,8943874,464,462,465,462,4000
20231109,090400,7090649,463,457,463,457,2000
20231109,090300,6168591,457,454,457,454,5078
20231109,090200,3850105,454,453,454,449,5822
20231109,090100,1223067,453,454,454,453,690
20231109,090000,910456,455,456,456,455,2001