stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190100,20776248,334,334,334,334,8050
20231102,190000,20776248,334,334,334,334,0
20231102,185900,20776248,334,334,334,334,0
20231102,185800,20776248,334,334,334,334,0
20231102,185700,20776248,334,334,334,334,0
20231102,185600,20776248,334,334,334,334,0
20231102,185500,20776248,334,334,334,334,0
20231102,185400,20776248,334,334,334,334,0
20231102,185300,20776248,334,334,334,334,0
20231102,185200,20776248,334,334,334,334,0
20231102,185100,20776248,334,334,334,334,0
20231102,185000,20776248,334,334,334,334,0
20231102,184900,20776248,334,334,334,334,0
20231102,184800,20776248,334,334,334,334,0
20231102,184700,20776248,334,334,334,334,0
20231102,184600,20776248,334,334,334,334,0
20231102,184500,20776248,334,334,334,334,0
20231102,184400,20776248,334,334,334,334,0
20231102,184300,20776248,334,334,334,334,0
20231102,184200,20776248,334,334,334,334,0
20231102,184100,20776248,334,334,334,334,0
20231102,184000,20776248,334,334,334,334,0
20231102,183900,20776248,334,334,334,334,0
20231102,183800,20776248,334,334,334,334,0
20231102,183700,20776248,334,334,334,334,0
20231102,183600,20776248,334,334,334,334,0
20231102,183500,20776248,334,334,334,334,0
20231102,183400,20776248,334,334,334,334,0
20231102,183300,20776248,334,334,334,334,0
20231102,183200,20776248,334,334,334,334,0
20231102,183100,20776248,334,334,334,334,8050
20231102,183000,20776248,334,334,334,334,0
20231102,182900,20776248,334,334,334,334,0
20231102,182800,20776248,334,334,334,334,0
20231102,182700,20776248,334,334,334,334,0
20231102,182600,20776248,334,334,334,334,0
20231102,182500,20776248,334,334,334,334,0
20231102,182400,20776248,334,334,334,334,0
20231102,182300,20776248,334,334,334,334,0
20231102,182200,20776248,334,334,334,334,0
20231102,182100,20776248,334,334,334,334,0
20231102,182000,20776248,334,334,334,334,0
20231102,181900,20776248,334,334,334,334,0
20231102,181800,20776248,334,334,334,334,0
20231102,181700,20776248,334,334,334,334,0
20231102,181600,20776248,334,334,334,334,0
20231102,181500,20776248,334,334,334,334,0
20231102,181400,20776248,334,334,334,334,0
20231102,181300,20776248,334,334,334,334,0
20231102,181200,20776248,334,334,334,334,0
20231102,181100,20776248,334,334,334,334,0
20231102,181000,20776248,334,334,334,334,0
20231102,180900,20776248,334,334,334,334,0
20231102,180800,20776248,334,334,334,334,0
20231102,180700,20776248,334,334,334,334,0
20231102,180600,20776248,334,334,334,334,0
20231102,180500,20776248,334,334,334,334,0
20231102,180400,20776248,334,334,334,334,0
20231102,180300,20776248,334,334,334,334,0
20231102,180200,20776248,334,334,334,334,0
20231102,180100,20776248,334,334,334,334,8050
20231102,180000,20776248,334,334,334,334,0
20231102,175900,20776248,334,334,334,334,0
20231102,175800,20776248,334,334,334,334,0
20231102,175700,20776248,334,334,334,334,0
20231102,175600,20776248,334,334,334,334,0
20231102,175500,20776248,334,334,334,334,0
20231102,175400,20776248,334,334,334,334,0
20231102,175300,20776248,334,334,334,334,0
20231102,175200,20776248,334,334,334,334,0
20231102,175100,20776248,334,334,334,334,0
20231102,175000,20776248,334,334,334,334,0
20231102,174900,20776248,334,334,334,334,0
20231102,174800,20776248,334,334,334,334,0
20231102,174700,20776248,334,334,334,334,0
20231102,174600,20776248,334,334,334,334,0
20231102,174500,20776248,334,334,334,334,0
20231102,174400,20776248,334,334,334,334,0
20231102,174300,20776248,334,334,334,334,0
20231102,174200,20776248,334,334,334,334,0
20231102,174100,20776248,334,334,334,334,0
20231102,174000,20776248,334,334,334,334,0
20231102,173900,20776248,334,334,334,334,0
20231102,173800,20776248,334,334,334,334,0
20231102,173700,20776248,334,334,334,334,0
20231102,173600,20776248,334,334,334,334,0
20231102,173500,20776248,334,334,334,334,0
20231102,173400,20776248,334,334,334,334,0
20231102,173300,20776248,334,334,334,334,0
20231102,173200,20776248,334,334,334,334,0
20231102,173100,20776248,334,334,334,334,8050
20231102,173000,20776248,334,334,334,334,0
20231102,172900,20776248,334,334,334,334,0
20231102,172800,20776248,334,334,334,334,0
20231102,172700,20776248,334,334,334,334,0
20231102,172600,20776248,334,334,334,334,0
20231102,172500,20776248,334,334,334,334,0
20231102,172400,20776248,334,334,334,334,0
20231102,172300,20776248,334,334,334,334,0
20231102,172200,20776248,334,334,334,334,0
20231102,172100,20776248,334,334,334,334,0
20231102,172000,20776248,334,334,334,334,0
20231102,171900,20776248,334,334,334,334,0
20231102,171800,20776248,334,334,334,334,0
20231102,171700,20776248,334,334,334,334,0
20231102,171600,20776248,334,334,334,334,0
20231102,171500,20776248,334,334,334,334,0
20231102,171400,20776248,334,334,334,334,0
20231102,171300,20776248,334,334,334,334,0
20231102,171200,20776248,334,334,334,334,0
20231102,171100,20776248,334,334,334,334,0
20231102,171000,20776248,334,334,334,334,0
20231102,170900,20776248,334,334,334,334,0
20231102,170800,20776248,334,334,334,334,0
20231102,170700,20776248,334,334,334,334,0
20231102,170600,20776248,334,334,334,334,0
20231102,170500,20776248,334,334,334,334,0
20231102,170400,20776248,334,334,334,334,0
20231102,170300,20776248,334,334,334,334,0
20231102,170200,20776248,334,334,334,334,0
20231102,170100,20776248,334,334,334,334,8050
20231102,170000,20776248,334,334,334,334,0
20231102,165900,20776248,334,334,334,334,0
20231102,165800,20776248,334,334,334,334,0
20231102,165700,20776248,334,334,334,334,0
20231102,165600,20776248,334,334,334,334,0
20231102,165500,20776248,334,334,334,334,0
20231102,165400,20776248,334,334,334,334,0
20231102,165300,20776248,334,334,334,334,0
20231102,165200,20776248,334,334,334,334,0
20231102,165100,20776248,334,334,334,334,0
20231102,165000,20776248,334,334,334,334,0
20231102,164900,20776248,334,334,334,334,0
20231102,164800,20776248,334,334,334,334,0
20231102,164700,20776248,334,334,334,334,0
20231102,164600,20776248,334,334,334,334,0
20231102,164500,20776248,334,334,334,334,0
20231102,164400,20776248,334,334,334,334,0
20231102,164300,20776248,334,334,334,334,0
20231102,164200,20776248,334,334,334,334,0
20231102,164100,20776248,334,334,334,334,0
20231102,164000,20776248,334,334,334,334,0
20231102,163900,20776248,334,334,334,334,0
20231102,163800,20776248,334,334,334,334,0
20231102,163700,20776248,334,334,334,334,0
20231102,163600,20776248,334,334,334,334,0
20231102,163500,20776248,334,334,334,334,0
20231102,163400,20776248,334,334,334,334,0
20231102,163300,20776248,334,334,334,334,0
20231102,163200,20776248,334,334,334,334,0
20231102,163100,20776248,334,334,334,334,8050
20231102,163000,20776248,334,334,334,334,0
20231102,162900,20776248,334,334,334,334,0
20231102,162800,20776248,334,334,334,334,0
20231102,162700,20776248,334,334,334,334,0
20231102,162600,20776248,334,334,334,334,0
20231102,162500,20776248,334,334,334,334,0
20231102,162400,20776248,334,334,334,334,0
20231102,162300,20776248,334,334,334,334,0
20231102,162200,20776248,334,334,334,334,0
20231102,162100,20776248,334,334,334,334,0
20231102,162000,20776248,334,334,334,334,0
20231102,161900,20776248,334,334,334,334,0
20231102,161800,20776248,334,334,334,334,0
20231102,161700,20776248,334,334,334,334,0
20231102,161600,20776248,334,334,334,334,0
20231102,161500,20776248,334,334,334,334,0
20231102,161400,20776248,334,334,334,334,0
20231102,161300,20776248,334,334,334,334,0
20231102,161200,20776248,334,334,334,334,0
20231102,161100,20776248,334,334,334,334,0
20231102,161000,20776248,334,334,334,334,0
20231102,160900,20776248,334,334,334,334,0
20231102,160800,20776248,334,334,334,334,0
20231102,160700,20776248,334,334,334,334,0
20231102,160600,20776248,334,334,334,334,0
20231102,160500,20776248,334,334,334,334,0
20231102,160400,20776248,334,334,334,334,0
20231102,160300,20776248,334,334,334,334,0
20231102,160200,20776248,334,334,334,334,0
20231102,160100,20776248,334,334,334,334,8050
20231102,160000,20776248,334,334,334,334,0
20231102,155900,20776248,334,334,334,334,0
20231102,155800,20776248,334,334,334,334,0
20231102,155700,20776248,334,334,334,334,0
20231102,155600,20776248,334,334,334,334,0
20231102,155500,20776248,334,334,334,334,0
20231102,155400,20776248,334,334,334,334,0
20231102,155300,20776248,334,334,334,334,0
20231102,155200,20776248,334,334,334,334,0
20231102,155100,20776248,334,334,334,334,0
20231102,155000,20776248,334,334,334,334,0
20231102,154900,20776248,334,334,334,334,0
20231102,154800,20776248,334,334,334,334,0
20231102,154700,20776248,334,334,334,334,0
20231102,154600,20776248,334,334,334,334,0
20231102,154500,20776248,334,334,334,334,0
20231102,154400,20776248,334,334,334,334,0
20231102,154300,20776248,334,334,334,334,0
20231102,154200,20776248,334,334,334,334,0
20231102,154100,20776248,334,334,334,334,0
20231102,154000,20776248,334,334,334,334,0
20231102,153900,20776248,334,334,334,334,0
20231102,153800,20776248,334,334,334,334,0
20231102,153700,20776248,334,334,334,334,0
20231102,153600,20776248,334,334,334,334,0
20231102,153500,20776248,334,334,334,334,0
20231102,153400,20776248,334,334,334,334,0
20231102,153300,20776248,334,334,334,334,0
20231102,153200,20776248,334,334,334,334,0
20231102,153100,20776248,334,334,334,334,8050
20231102,153000,20776248,334,334,334,334,8050
20231102,152900,18087548,333,333,333,333,0
20231102,152800,18087548,333,333,333,333,0
20231102,152700,18087548,333,333,333,333,0
20231102,152600,18087548,333,333,333,333,0
20231102,152500,18087548,333,333,333,333,0
20231102,152400,18087548,333,333,333,333,0
20231102,152300,18087548,333,333,333,333,0
20231102,152200,18087548,333,333,333,333,0
20231102,152100,18087548,333,333,333,333,0
20231102,152000,18087548,333,333,333,333,0
20231102,151900,18087548,333,333,333,333,0
20231102,151800,18087548,333,333,333,333,0
20231102,151700,18087548,333,333,333,333,0
20231102,151600,18087548,333,333,333,333,654
20231102,151500,17869766,334,334,334,334,1
20231102,151400,17869432,333,333,333,333,1
20231102,151300,17869099,333,333,333,333,0
20231102,151200,17869099,333,333,333,333,4
20231102,151100,17867767,334,334,334,334,2
20231102,151000,17867099,334,334,334,334,0
20231102,150900,17867099,334,334,334,334,1
20231102,150800,17866765,334,334,334,334,5324
20231102,150700,16088549,334,334,334,334,0
20231102,150600,16088549,334,334,334,334,0
20231102,150500,16088549,334,334,334,334,0
20231102,150400,16088549,334,334,334,334,0
20231102,150300,16088549,334,334,334,334,0
20231102,150200,16088549,334,334,334,334,0
20231102,150100,16088549,334,334,334,334,0
20231102,150000,16088549,334,334,334,334,0
20231102,145900,16088549,334,334,334,334,0
20231102,145800,16088549,334,334,334,334,0
20231102,145700,16088549,334,334,334,334,0
20231102,145600,16088549,334,334,334,334,0
20231102,145500,16088549,334,334,334,334,0
20231102,145400,16088549,334,334,334,334,0
20231102,145300,16088549,334,334,334,334,0
20231102,145200,16088549,334,334,334,334,0
20231102,145100,16088549,334,334,334,334,0
20231102,145000,16088549,334,334,334,334,0
20231102,144900,16088549,334,334,334,334,0
20231102,144800,16088549,334,334,334,334,0
20231102,144700,16088549,334,334,334,334,0
20231102,144600,16088549,334,334,334,334,0
20231102,144500,16088549,334,334,334,334,0
20231102,144400,16088549,334,334,334,334,0
20231102,144300,16088549,334,334,334,334,0
20231102,144200,16088549,334,334,334,334,1
20231102,144100,16088215,333,333,333,333,0
20231102,144000,16088215,333,333,333,333,1
20231102,143900,16087882,334,334,334,334,0
20231102,143800,16087882,334,334,334,334,0
20231102,143700,16087882,334,334,334,334,0
20231102,143600,16087882,334,334,334,334,0
20231102,143500,16087882,334,334,334,334,1
20231102,143400,16087548,333,333,333,333,0
20231102,143300,16087548,333,333,333,333,0
20231102,143200,16087548,333,333,333,333,0
20231102,143100,16087548,333,334,334,333,2
20231102,143000,16086881,334,334,334,334,1
20231102,142900,16086547,334,334,334,334,0
20231102,142800,16086547,334,334,334,334,249
20231102,142700,16003381,334,334,334,334,0
20231102,142600,16003381,334,334,334,334,4
20231102,142500,16002045,334,334,334,333,452
20231102,142400,15851078,334,334,334,334,0
20231102,142300,15851078,334,334,334,334,1
20231102,142200,15850744,334,334,334,334,0
20231102,142100,15850744,334,334,334,334,0
20231102,142000,15850744,334,334,334,334,0
20231102,141900,15850744,334,334,334,334,0
20231102,141800,15850744,334,334,334,334,0
20231102,141700,15850744,334,334,334,334,0
20231102,141600,15850744,334,334,334,334,0
20231102,141500,15850744,334,334,334,334,2
20231102,141400,15850076,333,333,333,333,1
20231102,141300,15849743,334,334,334,334,1
20231102,141200,15849409,333,333,333,333,0
20231102,141100,15849409,333,333,333,333,0
20231102,141000,15849409,333,333,333,333,0
20231102,140900,15849409,333,333,333,333,0
20231102,140800,15849409,333,333,333,333,0
20231102,140700,15849409,333,333,333,333,0
20231102,140600,15849409,333,333,333,333,0
20231102,140500,15849409,333,333,333,333,300
20231102,140400,15749509,333,333,333,333,0
20231102,140300,15749509,333,333,333,333,0
20231102,140200,15749509,333,333,333,333,0
20231102,140100,15749509,333,333,333,333,0
20231102,140000,15749509,333,333,333,333,3068
20231102,135900,14727865,334,334,334,334,0
20231102,135800,14727865,334,334,334,334,249
20231102,135700,14644699,334,334,334,334,0
20231102,135600,14644699,334,334,334,334,0
20231102,135500,14644699,334,334,334,334,0
20231102,135400,14644699,334,334,334,334,4
20231102,135300,14643363,332,332,332,332,0
20231102,135200,14643363,332,332,332,332,0
20231102,135100,14643363,332,333,333,332,21
20231102,135000,14636371,333,333,333,333,100
20231102,134900,14603071,334,334,334,334,0
20231102,134800,14603071,334,334,334,334,6
20231102,134700,14601067,334,334,334,334,0
20231102,134600,14601067,334,334,334,334,0
20231102,134500,14601067,334,334,334,334,0
20231102,134400,14601067,334,334,334,334,0
20231102,134300,14601067,334,334,334,334,0
20231102,134200,14601067,334,334,334,334,0
20231102,134100,14601067,334,334,334,334,1
20231102,134000,14600733,334,334,334,334,0
20231102,133900,14600733,334,334,334,334,0
20231102,133800,14600733,334,334,334,334,0
20231102,133700,14600733,334,334,334,334,0
20231102,133600,14600733,334,334,334,334,0
20231102,133500,14600733,334,334,334,334,0
20231102,133400,14600733,334,334,334,334,0
20231102,133300,14600733,334,334,334,334,0
20231102,133200,14600733,334,334,334,334,0
20231102,133100,14600733,334,334,334,334,0
20231102,133000,14600733,334,334,334,334,0
20231102,132900,14600733,334,333,334,333,300
20231102,132800,14500583,333,333,333,333,0
20231102,132700,14500583,333,333,333,333,500
20231102,132600,14334083,334,334,334,334,0
20231102,132500,14334083,334,334,334,334,0
20231102,132400,14334083,334,334,334,334,0
20231102,132300,14334083,334,334,334,334,0
20231102,132200,14334083,334,334,334,334,0
20231102,132100,14334083,334,334,334,334,0
20231102,132000,14334083,334,334,334,334,0
20231102,131900,14334083,334,334,334,334,0
20231102,131800,14334083,334,334,334,334,0
20231102,131700,14334083,334,334,334,334,0
20231102,131600,14334083,334,334,334,334,0
20231102,131500,14334083,334,334,334,334,0
20231102,131400,14334083,334,334,334,334,0
20231102,131300,14334083,334,334,334,334,0
20231102,131200,14334083,334,332,334,332,2
20231102,131100,14333417,332,332,332,332,0
20231102,131000,14333417,332,332,332,332,0
20231102,130900,14333417,332,332,332,332,1
20231102,130800,14333085,334,334,334,334,1
20231102,130700,14332751,334,334,334,334,1
20231102,130600,14332417,334,334,334,334,0
20231102,130500,14332417,334,334,334,334,0
20231102,130400,14332417,334,334,334,334,1
20231102,130300,14332083,332,333,333,332,301
20231102,130200,14231851,334,334,334,334,70
20231102,130100,14208471,333,333,333,333,0
20231102,130000,14208471,333,333,333,333,0
20231102,125900,14208471,333,333,333,333,0
20231102,125800,14208471,333,333,333,333,0
20231102,125700,14208471,333,333,333,333,0
20231102,125600,14208471,333,333,333,333,0
20231102,125500,14208471,333,333,333,333,0
20231102,125400,14208471,333,333,333,333,0
20231102,125300,14208471,333,333,333,333,2
20231102,125200,14207805,334,334,334,334,0
20231102,125100,14207805,334,334,334,334,1
20231102,125000,14207471,332,332,332,332,0
20231102,124900,14207471,332,332,332,332,0
20231102,124800,14207471,332,332,332,332,0
20231102,124700,14207471,332,332,332,332,0
20231102,124600,14207471,332,332,332,332,0
20231102,124500,14207471,332,332,332,332,0
20231102,124400,14207471,332,332,332,332,0
20231102,124300,14207471,332,332,332,332,1
20231102,124200,14207139,334,334,334,334,0
20231102,124100,14207139,334,334,334,334,0
20231102,124000,14207139,334,334,334,334,0
20231102,123900,14207139,334,334,334,334,0
20231102,123800,14207139,334,334,334,334,0
20231102,123700,14207139,334,334,334,334,0
20231102,123600,14207139,334,334,334,334,0
20231102,123500,14207139,334,334,334,334,0
20231102,123400,14207139,334,334,334,334,0
20231102,123300,14207139,334,334,334,334,0
20231102,123200,14207139,334,334,334,334,0
20231102,123100,14207139,334,334,334,334,0
20231102,123000,14207139,334,334,334,334,0
20231102,122900,14207139,334,334,334,334,0
20231102,122800,14207139,334,334,334,334,0
20231102,122700,14207139,334,334,334,334,0
20231102,122600,14207139,334,334,334,334,0
20231102,122500,14207139,334,334,334,334,6
20231102,122400,14205135,334,334,334,334,20
20231102,122300,14198455,332,332,332,332,1
20231102,122200,14198123,334,334,334,334,0
20231102,122100,14198123,334,334,334,334,0
20231102,122000,14198123,334,334,334,334,0
20231102,121900,14198123,334,334,334,334,0
20231102,121800,14198123,334,334,334,334,0
20231102,121700,14198123,334,334,334,334,1
20231102,121600,14197789,334,334,334,334,0
20231102,121500,14197789,334,334,334,334,1
20231102,121400,14197455,332,332,332,332,0
20231102,121300,14197455,332,332,332,332,0
20231102,121200,14197455,332,332,332,332,0
20231102,121100,14197455,332,332,332,332,0
20231102,121000,14197455,332,332,332,332,1
20231102,120900,14197123,332,332,332,332,0
20231102,120800,14197123,332,332,332,332,0
20231102,120700,14197123,332,332,332,332,0
20231102,120600,14197123,332,332,332,332,16
20231102,120500,14191811,333,333,333,333,545
20231102,120400,14010326,334,334,334,334,0
20231102,120300,14010326,334,334,334,334,305
20231102,120200,13908456,334,334,334,334,0
20231102,120100,13908456,334,334,334,334,10
20231102,120000,13905116,334,334,334,334,30
20231102,115900,13895096,334,334,334,334,0
20231102,115800,13895096,334,334,334,334,0
20231102,115700,13895096,334,334,334,334,0
20231102,115600,13895096,334,334,334,334,0
20231102,115500,13895096,334,334,334,334,0
20231102,115400,13895096,334,334,334,334,0
20231102,115300,13895096,334,334,334,334,0
20231102,115200,13895096,334,334,334,334,0
20231102,115100,13895096,334,334,334,334,736
20231102,115000,13649272,334,334,334,334,20
20231102,114900,13642592,335,335,335,335,0
20231102,114800,13642592,335,334,335,334,8021
20231102,114700,10963215,333,333,333,333,12
20231102,114600,10959219,333,333,333,333,56
20231102,114500,10940571,333,333,333,333,0
20231102,114400,10940571,333,333,333,333,0
20231102,114300,10940571,333,333,333,333,11
20231102,114200,10936908,333,333,333,333,0
20231102,114100,10936908,333,333,333,333,3
20231102,114000,10935909,333,333,333,333,46
20231102,113900,10920591,333,333,333,333,18
20231102,113800,10914597,333,333,333,333,48
20231102,113700,10898613,333,333,333,333,18
20231102,113600,10892619,332,332,332,332,0
20231102,113500,10892619,332,332,332,332,5
20231102,113400,10890959,334,334,334,334,5
20231102,113300,10889289,334,334,334,334,1
20231102,113200,10888955,334,334,334,334,0
20231102,113100,10888955,334,334,334,334,2
20231102,113000,10888287,334,334,334,334,0
20231102,112900,10888287,334,334,334,334,2
20231102,112800,10887619,333,333,333,333,0
20231102,112700,10887619,333,333,333,333,320
20231102,112600,10781059,332,332,332,332,0
20231102,112500,10781059,332,333,333,332,3
20231102,112400,10780062,333,333,333,333,220
20231102,112300,10706802,333,333,333,333,1
20231102,112200,10706469,333,333,333,333,1
20231102,112100,10706136,332,332,332,332,3466
20231102,112000,9555424,332,332,332,332,0
20231102,111900,9555424,332,332,332,332,0
20231102,111800,9555424,332,332,332,332,0
20231102,111700,9555424,332,332,332,332,4
20231102,111600,9554096,332,332,332,332,3
20231102,111500,9553100,333,333,333,333,2
20231102,111400,9552434,333,332,333,332,2
20231102,111300,9551769,333,333,333,333,0
20231102,111200,9551769,333,333,333,333,1
20231102,111100,9551436,332,332,332,332,0
20231102,111000,9551436,332,332,332,332,0
20231102,110900,9551436,332,332,332,332,1
20231102,110800,9551104,333,332,333,332,502
20231102,110700,9383940,332,332,332,332,500
20231102,110600,9217940,332,333,333,332,10000
20231102,110500,5896940,332,332,332,332,1
20231102,110400,5896608,332,332,332,332,0
20231102,110300,5896608,332,332,332,332,0
20231102,110200,5896608,332,332,332,332,3
20231102,110100,5895612,332,332,332,332,0
20231102,110000,5895612,332,332,332,332,0
20231102,105900,5895612,332,332,332,332,0
20231102,105800,5895612,332,332,332,332,0
20231102,105700,5895612,332,332,332,332,0
20231102,105600,5895612,332,332,332,332,0
20231102,105500,5895612,332,332,332,332,0
20231102,105400,5895612,332,332,332,332,0
20231102,105300,5895612,332,332,332,332,0
20231102,105200,5895612,332,332,332,332,0
20231102,105100,5895612,332,332,332,332,0
20231102,105000,5895612,332,332,332,332,0
20231102,104900,5895612,332,332,332,332,0
20231102,104800,5895612,332,332,332,332,0
20231102,104700,5895612,332,332,332,332,1
20231102,104600,5895280,332,332,332,332,28
20231102,104500,5885984,332,332,332,332,0
20231102,104400,5885984,332,333,333,332,2
20231102,104300,5885319,333,333,333,333,0
20231102,104200,5885319,333,333,333,333,0
20231102,104100,5885319,333,333,333,333,3
20231102,104000,5884320,333,333,333,333,5
20231102,103900,5882655,333,333,333,333,0
20231102,103800,5882655,333,333,333,333,1
20231102,103700,5882322,333,333,333,333,0
20231102,103600,5882322,333,333,333,333,0
20231102,103500,5882322,333,333,333,333,100
20231102,103400,5849022,334,334,334,334,2
20231102,103300,5848354,334,334,334,334,0
20231102,103200,5848354,334,334,334,334,1
20231102,103100,5848020,332,332,332,332,0
20231102,103000,5848020,332,333,333,332,500
20231102,102900,5681999,334,334,334,334,0
20231102,102800,5681999,334,334,334,334,0
20231102,102700,5681999,334,334,334,334,9
20231102,102600,5678993,334,334,334,334,0
20231102,102500,5678993,334,334,334,334,2
20231102,102400,5678325,334,334,334,334,1
20231102,102300,5677991,333,333,333,333,8
20231102,102200,5675327,333,333,333,333,0
20231102,102100,5675327,333,333,333,333,0
20231102,102000,5675327,333,333,333,333,0
20231102,101900,5675327,333,333,333,333,44
20231102,101800,5660675,333,333,333,333,0
20231102,101700,5660675,333,333,333,333,4
20231102,101600,5659343,332,332,332,332,0
20231102,101500,5659343,332,332,332,332,0
20231102,101400,5659343,332,332,332,332,4
20231102,101300,5658015,334,334,334,334,0
20231102,101200,5658015,334,333,334,333,45
20231102,101100,5643029,334,334,334,334,1
20231102,101000,5642695,333,333,333,333,0
20231102,100900,5642695,333,333,333,333,0
20231102,100800,5642695,333,333,333,333,4482
20231102,100700,4150189,334,334,334,334,0
20231102,100600,4150189,334,334,334,334,0
20231102,100500,4150189,334,334,334,334,333
20231102,100400,4038967,333,333,333,333,0
20231102,100300,4038967,333,333,333,333,0
20231102,100200,4038967,333,333,333,333,439
20231102,100100,3892780,332,332,332,332,0
20231102,100000,3892780,332,332,332,332,0
20231102,095900,3892780,332,332,332,332,0
20231102,095800,3892780,332,332,332,332,0
20231102,095700,3892780,332,332,332,332,0
20231102,095600,3892780,332,332,332,332,5116
20231102,095500,2194268,332,332,332,332,0
20231102,095400,2194268,332,332,332,332,6
20231102,095300,2192276,333,333,333,333,15
20231102,095200,2187281,333,333,333,333,2
20231102,095100,2186615,332,332,332,332,0
20231102,095000,2186615,332,332,332,332,0
20231102,094900,2186615,332,332,332,332,0
20231102,094800,2186615,332,332,332,332,0
20231102,094700,2186615,332,332,332,332,35
20231102,094600,2174995,331,331,331,331,0
20231102,094500,2174995,331,331,331,331,0
20231102,094400,2174995,331,331,331,331,0
20231102,094300,2174995,331,331,331,331,0
20231102,094200,2174995,331,331,331,331,0
20231102,094100,2174995,331,331,331,331,0
20231102,094000,2174995,331,331,331,331,4
20231102,093900,2173671,332,332,332,332,100
20231102,093800,2140471,332,332,332,332,0
20231102,093700,2140471,332,332,332,332,0
20231102,093600,2140471,332,331,332,331,2
20231102,093500,2139808,333,333,333,333,0
20231102,093400,2139808,333,333,333,333,2
20231102,093300,2139142,333,333,333,331,33
20231102,093200,2128215,333,333,333,333,2
20231102,093100,2127549,333,332,333,332,4
20231102,093000,2126218,332,332,332,332,12
20231102,092900,2122234,332,332,332,332,0
20231102,092800,2122234,332,332,332,332,23
20231102,092700,2114598,331,331,331,331,6
20231102,092600,2112612,332,332,332,332,11
20231102,092500,2108960,331,331,331,331,0
20231102,092400,2108960,331,331,331,331,1
20231102,092300,2108629,332,332,332,332,22
20231102,092200,2101325,332,332,332,332,12
20231102,092100,2097341,330,332,332,330,20
20231102,092000,2090709,330,330,330,330,1
20231102,091900,2090379,331,332,332,331,3075
20231102,091800,1072479,332,332,332,332,0
20231102,091700,1072479,332,332,332,332,2135
20231102,091600,363659,333,333,333,333,539
20231102,091500,184172,332,332,332,332,0
20231102,091400,184172,332,333,333,332,201
20231102,091300,117439,333,333,333,333,100
20231102,091200,84139,333,333,333,333,0
20231102,091100,84139,333,333,333,333,1
20231102,091000,83806,333,333,333,333,0
20231102,090900,83806,333,333,333,333,3
20231102,090800,82807,333,333,333,333,1
20231102,090700,82474,332,332,332,332,43
20231102,090600,68198,332,332,332,332,1
20231102,090500,67866,332,332,332,332,11
20231102,090400,64214,331,331,331,331,0
20231102,090300,64214,331,331,331,331,0
20231102,090200,64214,331,331,331,331,0
20231102,090100,64214,331,331,331,331,0
20231102,090000,64214,331,331,331,331,194