stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190000,53232783,732,732,732,732,1535
20231108,185900,53232783,732,732,732,732,0
20231108,185800,53232783,732,732,732,732,0
20231108,185700,53232783,732,732,732,732,0
20231108,185600,53232783,732,732,732,732,0
20231108,185500,53232783,732,732,732,732,0
20231108,185400,53232783,732,732,732,732,0
20231108,185300,53232783,732,732,732,732,0
20231108,185200,53232783,732,732,732,732,0
20231108,185100,53232783,732,732,732,732,0
20231108,185000,53232783,732,732,732,732,0
20231108,184900,53232783,732,732,732,732,0
20231108,184800,53232783,732,732,732,732,0
20231108,184700,53232783,732,732,732,732,0
20231108,184600,53232783,732,732,732,732,0
20231108,184500,53232783,732,732,732,732,0
20231108,184400,53232783,732,732,732,732,0
20231108,184300,53232783,732,732,732,732,0
20231108,184200,53232783,732,732,732,732,0
20231108,184100,53232783,732,732,732,732,0
20231108,184000,53232783,732,732,732,732,0
20231108,183900,53232783,732,732,732,732,0
20231108,183800,53232783,732,732,732,732,0
20231108,183700,53232783,732,732,732,732,0
20231108,183600,53232783,732,732,732,732,0
20231108,183500,53232783,732,732,732,732,0
20231108,183400,53232783,732,732,732,732,0
20231108,183300,53232783,732,732,732,732,0
20231108,183200,53232783,732,732,732,732,0
20231108,183100,53232783,732,732,732,732,0
20231108,183000,53232783,732,732,732,732,1535
20231108,182900,53232783,732,732,732,732,0
20231108,182800,53232783,732,732,732,732,0
20231108,182700,53232783,732,732,732,732,0
20231108,182600,53232783,732,732,732,732,0
20231108,182500,53232783,732,732,732,732,0
20231108,182400,53232783,732,732,732,732,0
20231108,182300,53232783,732,732,732,732,0
20231108,182200,53232783,732,732,732,732,0
20231108,182100,53232783,732,732,732,732,0
20231108,182000,53232783,732,732,732,732,0
20231108,181900,53232783,732,732,732,732,0
20231108,181800,53232783,732,732,732,732,0
20231108,181700,53232783,732,732,732,732,0
20231108,181600,53232783,732,732,732,732,0
20231108,181500,53232783,732,732,732,732,0
20231108,181400,53232783,732,732,732,732,0
20231108,181300,53232783,732,732,732,732,0
20231108,181200,53232783,732,732,732,732,0
20231108,181100,53232783,732,732,732,732,0
20231108,181000,53232783,732,732,732,732,0
20231108,180900,53232783,732,732,732,732,0
20231108,180800,53232783,732,732,732,732,0
20231108,180700,53232783,732,732,732,732,0
20231108,180600,53232783,732,732,732,732,0
20231108,180500,53232783,732,732,732,732,0
20231108,180400,53232783,732,732,732,732,0
20231108,180300,53232783,732,732,732,732,0
20231108,180200,53232783,732,732,732,732,0
20231108,180100,53232783,732,732,732,732,0
20231108,180000,53232783,732,732,732,732,1535
20231108,175900,53232783,732,732,732,732,0
20231108,175800,53232783,732,732,732,732,0
20231108,175700,53232783,732,732,732,732,0
20231108,175600,53232783,732,732,732,732,0
20231108,175500,53232783,732,732,732,732,0
20231108,175400,53232783,732,732,732,732,0
20231108,175300,53232783,732,732,732,732,0
20231108,175200,53232783,732,732,732,732,0
20231108,175100,53232783,732,732,732,732,0
20231108,175000,53232783,732,732,732,732,0
20231108,174900,53232783,732,732,732,732,0
20231108,174800,53232783,732,732,732,732,0
20231108,174700,53232783,732,732,732,732,0
20231108,174600,53232783,732,732,732,732,0
20231108,174500,53232783,732,732,732,732,0
20231108,174400,53232783,732,732,732,732,0
20231108,174300,53232783,732,732,732,732,0
20231108,174200,53232783,732,732,732,732,0
20231108,174100,53232783,732,732,732,732,0
20231108,174000,53232783,732,732,732,732,0
20231108,173900,53232783,732,732,732,732,0
20231108,173800,53232783,732,732,732,732,0
20231108,173700,53232783,732,732,732,732,0
20231108,173600,53232783,732,732,732,732,0
20231108,173500,53232783,732,732,732,732,0
20231108,173400,53232783,732,732,732,732,0
20231108,173300,53232783,732,732,732,732,0
20231108,173200,53232783,732,732,732,732,0
20231108,173100,53232783,732,732,732,732,0
20231108,173000,53232783,732,732,732,732,1535
20231108,172900,53232783,732,732,732,732,0
20231108,172800,53232783,732,732,732,732,0
20231108,172700,53232783,732,732,732,732,0
20231108,172600,53232783,732,732,732,732,0
20231108,172500,53232783,732,732,732,732,0
20231108,172400,53232783,732,732,732,732,0
20231108,172300,53232783,732,732,732,732,0
20231108,172200,53232783,732,732,732,732,0
20231108,172100,53232783,732,732,732,732,0
20231108,172000,53232783,732,732,732,732,0
20231108,171900,53232783,732,732,732,732,0
20231108,171800,53232783,732,732,732,732,0
20231108,171700,53232783,732,732,732,732,0
20231108,171600,53232783,732,732,732,732,0
20231108,171500,53232783,732,732,732,732,0
20231108,171400,53232783,732,732,732,732,0
20231108,171300,53232783,732,732,732,732,0
20231108,171200,53232783,732,732,732,732,0
20231108,171100,53232783,732,732,732,732,0
20231108,171000,53232783,732,732,732,732,0
20231108,170900,53232783,732,732,732,732,0
20231108,170800,53232783,732,732,732,732,0
20231108,170700,53232783,732,732,732,732,0
20231108,170600,53232783,732,732,732,732,0
20231108,170500,53232783,732,732,732,732,0
20231108,170400,53232783,732,732,732,732,0
20231108,170300,53232783,732,732,732,732,0
20231108,170200,53232783,732,732,732,732,0
20231108,170100,53232783,732,732,732,732,0
20231108,170000,53232783,732,732,732,732,1535
20231108,165900,53232783,732,732,732,732,0
20231108,165800,53232783,732,732,732,732,0
20231108,165700,53232783,732,732,732,732,0
20231108,165600,53232783,732,732,732,732,0
20231108,165500,53232783,732,732,732,732,0
20231108,165400,53232783,732,732,732,732,0
20231108,165300,53232783,732,732,732,732,0
20231108,165200,53232783,732,732,732,732,0
20231108,165100,53232783,732,732,732,732,0
20231108,165000,53232783,732,732,732,732,0
20231108,164900,53232783,732,732,732,732,0
20231108,164800,53232783,732,732,732,732,0
20231108,164700,53232783,732,732,732,732,0
20231108,164600,53232783,732,732,732,732,0
20231108,164500,53232783,732,732,732,732,0
20231108,164400,53232783,732,732,732,732,0
20231108,164300,53232783,732,732,732,732,0
20231108,164200,53232783,732,732,732,732,0
20231108,164100,53232783,732,732,732,732,0
20231108,164000,53232783,732,732,732,732,0
20231108,163900,53232783,732,732,732,732,0
20231108,163800,53232783,732,732,732,732,0
20231108,163700,53232783,732,732,732,732,0
20231108,163600,53232783,732,732,732,732,0
20231108,163500,53232783,732,732,732,732,0
20231108,163400,53232783,732,732,732,732,0
20231108,163300,53232783,732,732,732,732,0
20231108,163200,53232783,732,732,732,732,0
20231108,163100,53232783,732,732,732,732,0
20231108,163000,53232783,732,732,732,732,1535
20231108,162900,53232783,732,732,732,732,0
20231108,162800,53232783,732,732,732,732,0
20231108,162700,53232783,732,732,732,732,0
20231108,162600,53232783,732,732,732,732,0
20231108,162500,53232783,732,732,732,732,0
20231108,162400,53232783,732,732,732,732,0
20231108,162300,53232783,732,732,732,732,0
20231108,162200,53232783,732,732,732,732,0
20231108,162100,53232783,732,732,732,732,0
20231108,162000,53232783,732,732,732,732,0
20231108,161900,53232783,732,732,732,732,0
20231108,161800,53232783,732,732,732,732,0
20231108,161700,53232783,732,732,732,732,0
20231108,161600,53232783,732,732,732,732,0
20231108,161500,53232783,732,732,732,732,0
20231108,161400,53232783,732,732,732,732,0
20231108,161300,53232783,732,732,732,732,0
20231108,161200,53232783,732,732,732,732,0
20231108,161100,53232783,732,732,732,732,0
20231108,161000,53232783,732,732,732,732,0
20231108,160900,53232783,732,732,732,732,0
20231108,160800,53232783,732,732,732,732,0
20231108,160700,53232783,732,732,732,732,0
20231108,160600,53232783,732,732,732,732,0
20231108,160500,53232783,732,732,732,732,0
20231108,160400,53232783,732,732,732,732,0
20231108,160300,53232783,732,732,732,732,0
20231108,160200,53232783,732,732,732,732,0
20231108,160100,53232783,732,732,732,732,0
20231108,160000,53232783,732,732,732,732,1535
20231108,155900,53232783,732,732,732,732,0
20231108,155800,53232783,732,732,732,732,0
20231108,155700,53232783,732,732,732,732,0
20231108,155600,53232783,732,732,732,732,0
20231108,155500,53232783,732,732,732,732,0
20231108,155400,53232783,732,732,732,732,0
20231108,155300,53232783,732,732,732,732,0
20231108,155200,53232783,732,732,732,732,0
20231108,155100,53232783,732,732,732,732,0
20231108,155000,53232783,732,732,732,732,0
20231108,154900,53232783,732,732,732,732,0
20231108,154800,53232783,732,732,732,732,0
20231108,154700,53232783,732,732,732,732,0
20231108,154600,53232783,732,732,732,732,0
20231108,154500,53232783,732,732,732,732,0
20231108,154400,53232783,732,732,732,732,0
20231108,154300,53232783,732,732,732,732,0
20231108,154200,53232783,732,732,732,732,0
20231108,154100,53232783,732,732,732,732,0
20231108,154000,53232783,732,732,732,732,0
20231108,153900,53232783,732,732,732,732,0
20231108,153800,53232783,732,732,732,732,0
20231108,153700,53232783,732,732,732,732,0
20231108,153600,53232783,732,732,732,732,0
20231108,153500,53232783,732,732,732,732,0
20231108,153400,53232783,732,732,732,732,0
20231108,153300,53232783,732,732,732,732,0
20231108,153200,53232783,732,732,732,732,0
20231108,153100,53232783,732,732,732,732,0
20231108,153000,53232783,732,732,732,732,3070
20231108,152900,52109163,732,732,732,732,0
20231108,152800,52109163,732,732,732,732,0
20231108,152700,52109163,732,732,732,732,0
20231108,152600,52109163,732,732,732,732,0
20231108,152500,52109163,732,732,732,732,0
20231108,152400,52109163,732,732,732,732,0
20231108,152300,52109163,732,732,732,732,0
20231108,152200,52109163,732,732,732,732,0
20231108,152100,52109163,732,732,732,732,0
20231108,152000,52109163,732,732,732,732,0
20231108,151900,52109163,732,734,734,732,1533
20231108,151800,50987002,733,733,733,733,83
20231108,151700,50926163,733,734,734,733,758
20231108,151600,50370542,734,734,734,733,557
20231108,151500,49962204,733,734,734,733,9
20231108,151400,49955600,734,733,734,733,153
20231108,151300,49843444,733,733,733,733,49
20231108,151200,49807527,733,733,733,733,0
20231108,151100,49807527,733,733,733,733,0
20231108,151000,49807527,733,733,733,733,14
20231108,150900,49797265,732,732,732,732,6
20231108,150800,49792873,732,732,732,732,1
20231108,150700,49792141,733,733,733,733,207
20231108,150600,49640410,733,733,733,733,200
20231108,150500,49493810,733,733,733,733,0
20231108,150400,49493810,733,733,733,733,1
20231108,150300,49493077,732,732,732,732,0
20231108,150200,49493077,732,732,732,732,0
20231108,150100,49493077,732,733,733,732,1079
20231108,150000,48703248,733,733,733,733,3
20231108,145900,48701049,732,733,733,732,1251
20231108,145800,47784068,733,733,733,733,0
20231108,145700,47784068,733,733,733,733,0
20231108,145600,47784068,733,733,733,733,2001
20231108,145500,46317335,734,734,734,734,0
20231108,145400,46317335,734,734,734,734,0
20231108,145300,46317335,734,734,734,734,0
20231108,145200,46317335,734,734,734,734,0
20231108,145100,46317335,734,734,734,734,0
20231108,145000,46317335,734,734,734,734,0
20231108,144900,46317335,734,734,734,734,0
20231108,144800,46317335,734,734,734,734,0
20231108,144700,46317335,734,734,734,734,0
20231108,144600,46317335,734,734,734,734,0
20231108,144500,46317335,734,734,734,734,0
20231108,144400,46317335,734,734,734,734,1
20231108,144300,46316601,731,731,731,731,0
20231108,144200,46316601,731,731,731,731,0
20231108,144100,46316601,731,733,733,731,5000
20231108,144000,42659809,735,735,735,735,0
20231108,143900,42659809,735,735,735,735,0
20231108,143800,42659809,735,735,735,735,0
20231108,143700,42659809,735,735,735,735,0
20231108,143600,42659809,735,735,735,735,0
20231108,143500,42659809,735,735,735,735,40
20231108,143400,42630409,735,735,735,735,0
20231108,143300,42630409,735,735,735,735,0
20231108,143200,42630409,735,735,735,735,70
20231108,143100,42578959,735,735,735,735,500
20231108,143000,42211459,737,737,737,737,0
20231108,142900,42211459,737,737,737,737,113
20231108,142800,42128178,737,737,737,737,0
20231108,142700,42128178,737,737,737,737,0
20231108,142600,42128178,737,737,737,737,0
20231108,142500,42128178,737,737,737,737,0
20231108,142400,42128178,737,737,737,737,0
20231108,142300,42128178,737,737,737,737,0
20231108,142200,42128178,737,737,737,737,0
20231108,142100,42128178,737,737,737,737,0
20231108,142000,42128178,737,737,737,737,0
20231108,141900,42128178,737,737,737,737,44
20231108,141800,42095750,739,739,739,739,0
20231108,141700,42095750,739,739,739,739,0
20231108,141600,42095750,739,739,739,739,0
20231108,141500,42095750,739,739,739,739,0
20231108,141400,42095750,739,739,739,739,2
20231108,141300,42094272,739,739,739,739,2
20231108,141200,42092794,739,739,739,739,0
20231108,141100,42092794,739,739,739,739,0
20231108,141000,42092794,739,739,739,739,0
20231108,140900,42092794,739,739,739,739,0
20231108,140800,42092794,739,739,739,739,0
20231108,140700,42092794,739,739,739,739,3
20231108,140600,42090577,739,739,739,739,0
20231108,140500,42090577,739,739,739,739,0
20231108,140400,42090577,739,739,739,739,0
20231108,140300,42090577,739,739,739,739,0
20231108,140200,42090577,739,738,739,738,2
20231108,140100,42089100,739,739,739,739,0
20231108,140000,42089100,739,739,739,739,0
20231108,135900,42089100,739,739,739,739,112
20231108,135800,42006332,739,739,739,739,0
20231108,135700,42006332,739,739,739,739,0
20231108,135600,42006332,739,739,739,739,0
20231108,135500,42006332,739,739,739,739,0
20231108,135400,42006332,739,739,739,739,0
20231108,135300,42006332,739,739,739,739,0
20231108,135200,42006332,739,739,739,739,0
20231108,135100,42006332,739,739,739,739,0
20231108,135000,42006332,739,739,739,739,0
20231108,134900,42006332,739,739,739,739,0
20231108,134800,42006332,739,739,739,739,0
20231108,134700,42006332,739,739,739,739,0
20231108,134600,42006332,739,739,739,739,0
20231108,134500,42006332,739,739,739,739,0
20231108,134400,42006332,739,739,739,739,0
20231108,134300,42006332,739,738,739,738,114
20231108,134200,41922189,738,738,738,738,1
20231108,134100,41921451,739,739,739,739,0
20231108,134000,41921451,739,739,739,739,0
20231108,133900,41921451,739,739,739,739,0
20231108,133800,41921451,739,739,739,739,0
20231108,133700,41921451,739,739,739,739,0
20231108,133600,41921451,739,739,739,739,0
20231108,133500,41921451,739,739,739,739,0
20231108,133400,41921451,739,738,739,738,6
20231108,133300,41917019,740,740,740,740,0
20231108,133200,41917019,740,740,740,740,1
20231108,133100,41916279,737,737,737,737,0
20231108,133000,41916279,737,737,737,737,72
20231108,132900,41863215,737,737,737,737,1
20231108,132800,41862478,732,732,732,732,0
20231108,132700,41862478,732,732,732,732,0
20231108,132600,41862478,732,732,732,732,0
20231108,132500,41862478,732,732,732,732,0
20231108,132400,41862478,732,732,732,732,0
20231108,132300,41862478,732,732,732,732,0
20231108,132200,41862478,732,732,732,732,0
20231108,132100,41862478,732,734,734,732,1000
20231108,132000,41130194,734,734,734,734,1030
20231108,131900,40374174,733,733,733,733,0
20231108,131800,40374174,733,733,733,733,0
20231108,131700,40374174,733,733,733,733,0
20231108,131600,40374174,733,734,734,733,100
20231108,131500,40300866,735,737,737,734,2318
20231108,131400,38597023,734,734,734,734,0
20231108,131300,38597023,734,734,734,734,0
20231108,131200,38597023,734,734,734,734,0
20231108,131100,38597023,734,734,734,734,0
20231108,131000,38597023,734,738,738,734,5000
20231108,130900,34923358,734,734,734,734,0
20231108,130800,34923358,734,740,740,734,5852
20231108,130700,30620541,741,741,741,741,1016
20231108,130600,29867685,743,743,743,743,0
20231108,130500,29867685,743,743,743,743,0
20231108,130400,29867685,743,743,743,743,0
20231108,130300,29867685,743,743,743,743,0
20231108,130200,29867685,743,743,743,743,0
20231108,130100,29867685,743,743,743,743,0
20231108,130000,29867685,743,743,743,743,0
20231108,125900,29867685,743,743,743,743,0
20231108,125800,29867685,743,743,743,743,0
20231108,125700,29867685,743,743,743,743,0
20231108,125600,29867685,743,743,743,743,0
20231108,125500,29867685,743,743,743,743,0
20231108,125400,29867685,743,743,743,743,0
20231108,125300,29867685,743,743,743,743,0
20231108,125200,29867685,743,743,743,743,0
20231108,125100,29867685,743,743,743,743,299
20231108,125000,29645528,740,740,740,740,0
20231108,124900,29645528,740,740,740,740,38
20231108,124800,29617408,741,741,741,741,362
20231108,124700,29349166,742,742,742,742,0
20231108,124600,29349166,742,742,742,742,201
20231108,124500,29200024,741,741,741,741,3
20231108,124400,29197801,741,741,741,741,0
20231108,124300,29197801,741,741,741,741,200
20231108,124200,29049601,741,741,741,741,0
20231108,124100,29049601,741,741,741,741,0
20231108,124000,29049601,741,741,741,741,0
20231108,123900,29049601,741,741,741,741,0
20231108,123800,29049601,741,741,741,741,113
20231108,123700,28965868,740,740,740,740,0
20231108,123600,28965868,740,740,740,740,0
20231108,123500,28965868,740,740,740,740,0
20231108,123400,28965868,740,740,740,740,0
20231108,123300,28965868,740,740,740,740,0
20231108,123200,28965868,740,740,740,740,200
20231108,123100,28817868,737,737,737,737,0
20231108,123000,28817868,737,738,738,737,494
20231108,122900,28453403,740,740,740,740,0
20231108,122800,28453403,740,740,740,740,0
20231108,122700,28453403,740,740,740,740,200
20231108,122600,28305403,737,737,737,737,0
20231108,122500,28305403,737,737,737,737,0
20231108,122400,28305403,737,737,737,737,200
20231108,122300,28158003,737,737,737,737,0
20231108,122200,28158003,737,737,737,737,5
20231108,122100,28154318,737,738,738,737,200
20231108,122000,28006917,738,738,738,738,400
20231108,121900,27711717,737,737,737,737,0
20231108,121800,27711717,737,737,737,737,0
20231108,121700,27711717,737,737,737,737,0
20231108,121600,27711717,737,737,737,737,0
20231108,121500,27711717,737,737,737,737,0
20231108,121400,27711717,737,737,737,737,0
20231108,121300,27711717,737,737,737,737,0
20231108,121200,27711717,737,737,737,737,0
20231108,121100,27711717,737,737,737,737,0
20231108,121000,27711717,737,737,737,737,44
20231108,120900,27679289,737,737,737,737,12
20231108,120800,27670445,737,737,737,737,0
20231108,120700,27670445,737,737,737,737,0
20231108,120600,27670445,737,737,737,737,7
20231108,120500,27665286,737,737,737,737,0
20231108,120400,27665286,737,737,737,737,0
20231108,120300,27665286,737,737,737,737,0
20231108,120200,27665286,737,737,737,737,4
20231108,120100,27662338,737,737,737,737,0
20231108,120000,27662338,737,737,737,737,8
20231108,115900,27656442,737,737,737,737,8
20231108,115800,27650546,737,737,737,737,108
20231108,115700,27570950,737,737,737,737,0
20231108,115600,27570950,737,737,737,737,0
20231108,115500,27570950,737,737,737,737,0
20231108,115400,27570950,737,737,737,737,0
20231108,115300,27570950,737,737,737,737,0
20231108,115200,27570950,737,737,737,737,0
20231108,115100,27570950,737,737,737,737,0
20231108,115000,27570950,737,737,737,737,8
20231108,114900,27565054,737,737,737,737,0
20231108,114800,27565054,737,737,737,737,0
20231108,114700,27565054,737,737,737,737,150
20231108,114600,27454504,730,730,730,730,1355
20231108,114500,26465354,737,736,737,731,2714
20231108,114400,24481181,737,737,737,737,0
20231108,114300,24481181,737,737,737,737,0
20231108,114200,24481181,737,737,737,737,0
20231108,114100,24481181,737,737,737,737,0
20231108,114000,24481181,737,737,737,737,0
20231108,113900,24481181,737,737,737,737,0
20231108,113800,24481181,737,737,737,737,0
20231108,113700,24481181,737,737,737,737,0
20231108,113600,24481181,737,737,737,737,0
20231108,113500,24481181,737,737,737,737,0
20231108,113400,24481181,737,737,737,737,0
20231108,113300,24481181,737,737,737,737,64
20231108,113200,24434013,737,737,737,737,0
20231108,113100,24434013,737,737,737,737,0
20231108,113000,24434013,737,737,737,737,0
20231108,112900,24434013,737,737,737,737,0
20231108,112800,24434013,737,737,737,737,0
20231108,112700,24434013,737,737,737,737,0
20231108,112600,24434013,737,737,737,737,0
20231108,112500,24434013,737,737,737,737,0
20231108,112400,24434013,737,737,737,737,0
20231108,112300,24434013,737,737,737,737,0
20231108,112200,24434013,737,737,737,737,0
20231108,112100,24434013,737,737,737,737,0
20231108,112000,24434013,737,740,740,737,2
20231108,111900,24432536,737,737,737,737,0
20231108,111800,24432536,737,737,737,737,0
20231108,111700,24432536,737,737,737,737,0
20231108,111600,24432536,737,737,737,737,95
20231108,111500,24362521,736,738,738,736,2608
20231108,111400,22440424,739,739,739,739,0
20231108,111300,22440424,739,739,739,739,0
20231108,111200,22440424,739,739,739,739,0
20231108,111100,22440424,739,739,739,739,0
20231108,111000,22440424,739,739,739,739,0
20231108,110900,22440424,739,739,739,739,0
20231108,110800,22440424,739,739,739,739,0
20231108,110700,22440424,739,739,739,739,0
20231108,110600,22440424,739,740,740,739,209
20231108,110500,22285875,741,741,741,741,0
20231108,110400,22285875,741,741,741,741,0
20231108,110300,22285875,741,741,741,741,0
20231108,110200,22285875,741,741,741,741,0
20231108,110100,22285875,741,741,741,741,0
20231108,110000,22285875,741,741,741,741,9
20231108,105900,22279206,741,741,741,741,11
20231108,105800,22271055,740,740,740,740,0
20231108,105700,22271055,740,741,741,740,78
20231108,105600,22213332,741,741,741,741,0
20231108,105500,22213332,741,741,741,741,100
20231108,105400,22139232,741,741,741,741,0
20231108,105300,22139232,741,741,741,741,0
20231108,105200,22139232,741,741,741,741,0
20231108,105100,22139232,741,741,741,741,0
20231108,105000,22139232,741,747,747,741,1371
20231108,104900,21123315,748,748,748,748,2
20231108,104800,21121819,749,749,749,749,0
20231108,104700,21121819,749,749,749,749,0
20231108,104600,21121819,749,749,749,749,0
20231108,104500,21121819,749,749,749,749,0
20231108,104400,21121819,749,749,749,749,30
20231108,104300,21099349,748,748,748,748,0
20231108,104200,21099349,748,748,748,748,0
20231108,104100,21099349,748,748,748,748,53
20231108,104000,21059705,747,747,747,747,0
20231108,103900,21059705,747,747,747,747,1
20231108,103800,21058958,747,747,747,747,164
20231108,103700,20936450,747,747,747,747,1292
20231108,103600,19971326,747,747,747,747,0
20231108,103500,19971326,747,747,747,747,0
20231108,103400,19971326,747,745,747,745,2708
20231108,103300,17951448,745,745,745,745,0
20231108,103200,17951448,745,745,745,745,0
20231108,103100,17951448,745,745,745,745,0
20231108,103000,17951448,745,745,745,745,0
20231108,102900,17951448,745,745,745,745,0
20231108,102800,17951448,745,745,745,745,1
20231108,102700,17950703,747,747,747,747,0
20231108,102600,17950703,747,747,747,747,0
20231108,102500,17950703,747,745,747,745,8985
20231108,102400,11253471,744,744,744,744,1
20231108,102300,11252727,744,744,744,744,0
20231108,102200,11252727,744,744,744,744,12
20231108,102100,11243799,744,744,744,744,0
20231108,102000,11243799,744,744,744,744,28
20231108,101900,11222967,744,744,744,744,0
20231108,101800,11222967,744,744,744,744,0
20231108,101700,11222967,744,744,744,744,600
20231108,101600,10776567,745,745,745,745,2866
20231108,101500,8641397,740,743,745,740,3129
20231108,101400,6313817,740,740,740,740,0
20231108,101300,6313817,740,740,740,740,20
20231108,101200,6299017,740,740,740,740,0
20231108,101100,6299017,740,740,740,740,0
20231108,101000,6299017,740,740,740,740,0
20231108,100900,6299017,740,740,740,740,0
20231108,100800,6299017,740,740,740,740,364
20231108,100700,6029657,740,740,740,740,0
20231108,100600,6029657,740,740,740,740,36
20231108,100500,6003017,740,743,743,740,1504
20231108,100400,4890019,743,743,743,743,0
20231108,100300,4890019,743,743,743,743,46
20231108,100200,4855841,743,743,743,743,0
20231108,100100,4855841,743,743,743,743,0
20231108,100000,4855841,743,743,743,743,0
20231108,095900,4855841,743,743,743,743,0
20231108,095800,4855841,743,743,743,743,1
20231108,095700,4855098,743,743,743,743,40
20231108,095600,4825378,741,741,741,741,0
20231108,095500,4825378,741,741,741,741,0
20231108,095400,4825378,741,741,741,741,0
20231108,095300,4825378,741,741,741,741,0
20231108,095200,4825378,741,741,741,741,0
20231108,095100,4825378,741,741,741,741,0
20231108,095000,4825378,741,741,741,741,0
20231108,094900,4825378,741,743,743,741,1000
20231108,094800,4084318,744,744,744,744,12
20231108,094700,4075390,745,745,745,745,12
20231108,094600,4066450,744,744,744,744,0
20231108,094500,4066450,744,744,744,744,198
20231108,094400,3919138,744,744,744,744,40
20231108,094300,3889378,744,744,744,744,0
20231108,094200,3889378,744,744,744,744,0
20231108,094100,3889378,744,744,744,744,0
20231108,094000,3889378,744,744,744,744,2
20231108,093900,3887890,744,744,744,744,0
20231108,093800,3887890,744,744,744,744,1
20231108,093700,3887146,743,743,743,743,0
20231108,093600,3887146,743,743,743,743,1
20231108,093500,3886403,741,741,741,741,0
20231108,093400,3886403,741,745,745,741,58
20231108,093300,3843421,745,745,745,745,0
20231108,093200,3843421,745,745,745,745,10
20231108,093100,3835971,745,745,745,745,13
20231108,093000,3826286,745,745,745,745,2
20231108,092900,3824796,741,741,741,741,0
20231108,092800,3824796,741,741,741,741,300
20231108,092700,3602496,745,745,745,745,0
20231108,092600,3602496,745,745,745,745,0
20231108,092500,3602496,745,745,745,745,100
20231108,092400,3527996,746,746,746,746,0
20231108,092300,3527996,746,746,746,746,324
20231108,092200,3286292,746,745,746,745,676
20231108,092100,2782072,745,745,745,745,3
20231108,092000,2779837,746,746,746,746,0
20231108,091900,2779837,746,746,746,746,0
20231108,091800,2779837,746,746,746,746,0
20231108,091700,2779837,746,746,746,746,0
20231108,091600,2779837,746,744,746,744,3
20231108,091500,2777602,744,744,744,744,1000
20231108,091400,2033602,744,738,744,738,200
20231108,091300,1884852,738,738,738,738,25
20231108,091200,1866402,738,736,738,736,75
20231108,091100,1811128,733,733,733,733,0
20231108,091000,1811128,733,733,733,733,134
20231108,090900,1712906,733,733,733,728,1000
20231108,090800,981686,733,733,733,733,356
20231108,090700,720738,733,733,733,733,0
20231108,090600,720738,733,733,733,733,27
20231108,090500,700947,733,733,733,733,40
20231108,090400,671627,725,725,725,725,700
20231108,090300,164127,725,725,725,725,0
20231108,090200,164127,725,725,725,725,3
20231108,090100,161952,723,723,723,723,0
20231108,090000,161952,723,723,723,723,224