stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190100,48598673,336,336,336,336,10581
20231108,190000,48598673,336,336,336,336,0
20231108,185900,48598673,336,336,336,336,0
20231108,185800,48598673,336,336,336,336,0
20231108,185700,48598673,336,336,336,336,0
20231108,185600,48598673,336,336,336,336,0
20231108,185500,48598673,336,336,336,336,0
20231108,185400,48598673,336,336,336,336,0
20231108,185300,48598673,336,336,336,336,0
20231108,185200,48598673,336,336,336,336,0
20231108,185100,48598673,336,336,336,336,0
20231108,185000,48598673,336,336,336,336,0
20231108,184900,48598673,336,336,336,336,0
20231108,184800,48598673,336,336,336,336,0
20231108,184700,48598673,336,336,336,336,0
20231108,184600,48598673,336,336,336,336,0
20231108,184500,48598673,336,336,336,336,0
20231108,184400,48598673,336,336,336,336,0
20231108,184300,48598673,336,336,336,336,0
20231108,184200,48598673,336,336,336,336,0
20231108,184100,48598673,336,336,336,336,0
20231108,184000,48598673,336,336,336,336,0
20231108,183900,48598673,336,336,336,336,0
20231108,183800,48598673,336,336,336,336,0
20231108,183700,48598673,336,336,336,336,0
20231108,183600,48598673,336,336,336,336,0
20231108,183500,48598673,336,336,336,336,0
20231108,183400,48598673,336,336,336,336,0
20231108,183300,48598673,336,336,336,336,0
20231108,183200,48598673,336,336,336,336,0
20231108,183100,48598673,336,336,336,336,10581
20231108,183000,48598673,336,336,336,336,0
20231108,182900,48598673,336,336,336,336,0
20231108,182800,48598673,336,336,336,336,0
20231108,182700,48598673,336,336,336,336,0
20231108,182600,48598673,336,336,336,336,0
20231108,182500,48598673,336,336,336,336,0
20231108,182400,48598673,336,336,336,336,0
20231108,182300,48598673,336,336,336,336,0
20231108,182200,48598673,336,336,336,336,0
20231108,182100,48598673,336,336,336,336,0
20231108,182000,48598673,336,336,336,336,0
20231108,181900,48598673,336,336,336,336,0
20231108,181800,48598673,336,336,336,336,0
20231108,181700,48598673,336,336,336,336,0
20231108,181600,48598673,336,336,336,336,0
20231108,181500,48598673,336,336,336,336,0
20231108,181400,48598673,336,336,336,336,0
20231108,181300,48598673,336,336,336,336,0
20231108,181200,48598673,336,336,336,336,0
20231108,181100,48598673,336,336,336,336,0
20231108,181000,48598673,336,336,336,336,0
20231108,180900,48598673,336,336,336,336,0
20231108,180800,48598673,336,336,336,336,0
20231108,180700,48598673,336,336,336,336,0
20231108,180600,48598673,336,336,336,336,0
20231108,180500,48598673,336,336,336,336,0
20231108,180400,48598673,336,336,336,336,0
20231108,180300,48598673,336,336,336,336,0
20231108,180200,48598673,336,336,336,336,0
20231108,180100,48598673,336,336,336,336,10581
20231108,180000,48598673,336,336,336,336,0
20231108,175900,48598673,336,336,336,336,0
20231108,175800,48598673,336,336,336,336,0
20231108,175700,48598673,336,336,336,336,0
20231108,175600,48598673,336,336,336,336,0
20231108,175500,48598673,336,336,336,336,0
20231108,175400,48598673,336,336,336,336,0
20231108,175300,48598673,336,336,336,336,0
20231108,175200,48598673,336,336,336,336,0
20231108,175100,48598673,336,336,336,336,0
20231108,175000,48598673,336,336,336,336,0
20231108,174900,48598673,336,336,336,336,0
20231108,174800,48598673,336,336,336,336,0
20231108,174700,48598673,336,336,336,336,0
20231108,174600,48598673,336,336,336,336,0
20231108,174500,48598673,336,336,336,336,0
20231108,174400,48598673,336,336,336,336,0
20231108,174300,48598673,336,336,336,336,0
20231108,174200,48598673,336,336,336,336,0
20231108,174100,48598673,336,336,336,336,0
20231108,174000,48598673,336,336,336,336,0
20231108,173900,48598673,336,336,336,336,0
20231108,173800,48598673,336,336,336,336,0
20231108,173700,48598673,336,336,336,336,0
20231108,173600,48598673,336,336,336,336,0
20231108,173500,48598673,336,336,336,336,0
20231108,173400,48598673,336,336,336,336,0
20231108,173300,48598673,336,336,336,336,0
20231108,173200,48598673,336,336,336,336,0
20231108,173100,48598673,336,336,336,336,10581
20231108,173000,48598673,336,336,336,336,0
20231108,172900,48598673,336,336,336,336,0
20231108,172800,48598673,336,336,336,336,0
20231108,172700,48598673,336,336,336,336,0
20231108,172600,48598673,336,336,336,336,0
20231108,172500,48598673,336,336,336,336,0
20231108,172400,48598673,336,336,336,336,0
20231108,172300,48598673,336,336,336,336,0
20231108,172200,48598673,336,336,336,336,0
20231108,172100,48598673,336,336,336,336,0
20231108,172000,48598673,336,336,336,336,0
20231108,171900,48598673,336,336,336,336,0
20231108,171800,48598673,336,336,336,336,0
20231108,171700,48598673,336,336,336,336,0
20231108,171600,48598673,336,336,336,336,0
20231108,171500,48598673,336,336,336,336,0
20231108,171400,48598673,336,336,336,336,0
20231108,171300,48598673,336,336,336,336,0
20231108,171200,48598673,336,336,336,336,0
20231108,171100,48598673,336,336,336,336,0
20231108,171000,48598673,336,336,336,336,0
20231108,170900,48598673,336,336,336,336,0
20231108,170800,48598673,336,336,336,336,0
20231108,170700,48598673,336,336,336,336,0
20231108,170600,48598673,336,336,336,336,0
20231108,170500,48598673,336,336,336,336,0
20231108,170400,48598673,336,336,336,336,0
20231108,170300,48598673,336,336,336,336,0
20231108,170200,48598673,336,336,336,336,0
20231108,170100,48598673,336,336,336,336,10581
20231108,170000,48598673,336,336,336,336,0
20231108,165900,48598673,336,336,336,336,0
20231108,165800,48598673,336,336,336,336,0
20231108,165700,48598673,336,336,336,336,0
20231108,165600,48598673,336,336,336,336,0
20231108,165500,48598673,336,336,336,336,0
20231108,165400,48598673,336,336,336,336,0
20231108,165300,48598673,336,336,336,336,0
20231108,165200,48598673,336,336,336,336,0
20231108,165100,48598673,336,336,336,336,0
20231108,165000,48598673,336,336,336,336,0
20231108,164900,48598673,336,336,336,336,0
20231108,164800,48598673,336,336,336,336,0
20231108,164700,48598673,336,336,336,336,0
20231108,164600,48598673,336,336,336,336,0
20231108,164500,48598673,336,336,336,336,0
20231108,164400,48598673,336,336,336,336,0
20231108,164300,48598673,336,336,336,336,0
20231108,164200,48598673,336,336,336,336,0
20231108,164100,48598673,336,336,336,336,0
20231108,164000,48598673,336,336,336,336,0
20231108,163900,48598673,336,336,336,336,0
20231108,163800,48598673,336,336,336,336,0
20231108,163700,48598673,336,336,336,336,0
20231108,163600,48598673,336,336,336,336,0
20231108,163500,48598673,336,336,336,336,0
20231108,163400,48598673,336,336,336,336,0
20231108,163300,48598673,336,336,336,336,0
20231108,163200,48598673,336,336,336,336,0
20231108,163100,48598673,336,336,336,336,10581
20231108,163000,48598673,336,336,336,336,0
20231108,162900,48598673,336,336,336,336,0
20231108,162800,48598673,336,336,336,336,0
20231108,162700,48598673,336,336,336,336,0
20231108,162600,48598673,336,336,336,336,0
20231108,162500,48598673,336,336,336,336,0
20231108,162400,48598673,336,336,336,336,0
20231108,162300,48598673,336,336,336,336,0
20231108,162200,48598673,336,336,336,336,0
20231108,162100,48598673,336,336,336,336,0
20231108,162000,48598673,336,336,336,336,0
20231108,161900,48598673,336,336,336,336,0
20231108,161800,48598673,336,336,336,336,0
20231108,161700,48598673,336,336,336,336,0
20231108,161600,48598673,336,336,336,336,0
20231108,161500,48598673,336,336,336,336,0
20231108,161400,48598673,336,336,336,336,0
20231108,161300,48598673,336,336,336,336,0
20231108,161200,48598673,336,336,336,336,0
20231108,161100,48598673,336,336,336,336,0
20231108,161000,48598673,336,336,336,336,0
20231108,160900,48598673,336,336,336,336,0
20231108,160800,48598673,336,336,336,336,0
20231108,160700,48598673,336,336,336,336,0
20231108,160600,48598673,336,336,336,336,0
20231108,160500,48598673,336,336,336,336,0
20231108,160400,48598673,336,336,336,336,0
20231108,160300,48598673,336,336,336,336,0
20231108,160200,48598673,336,336,336,336,0
20231108,160100,48598673,336,336,336,336,10581
20231108,160000,48598673,336,336,336,336,0
20231108,155900,48598673,336,336,336,336,0
20231108,155800,48598673,336,336,336,336,0
20231108,155700,48598673,336,336,336,336,0
20231108,155600,48598673,336,336,336,336,0
20231108,155500,48598673,336,336,336,336,0
20231108,155400,48598673,336,336,336,336,0
20231108,155300,48598673,336,336,336,336,0
20231108,155200,48598673,336,336,336,336,0
20231108,155100,48598673,336,336,336,336,0
20231108,155000,48598673,336,336,336,336,0
20231108,154900,48598673,336,336,336,336,0
20231108,154800,48598673,336,336,336,336,0
20231108,154700,48598673,336,336,336,336,0
20231108,154600,48598673,336,336,336,336,0
20231108,154500,48598673,336,336,336,336,0
20231108,154400,48598673,336,336,336,336,0
20231108,154300,48598673,336,336,336,336,0
20231108,154200,48598673,336,336,336,336,0
20231108,154100,48598673,336,336,336,336,0
20231108,154000,48598673,336,336,336,336,0
20231108,153900,48598673,336,336,336,336,0
20231108,153800,48598673,336,336,336,336,0
20231108,153700,48598673,336,336,336,336,0
20231108,153600,48598673,336,336,336,336,0
20231108,153500,48598673,336,336,336,336,0
20231108,153400,48598673,336,336,336,336,0
20231108,153300,48598673,336,336,336,336,0
20231108,153200,48598673,336,336,336,336,0
20231108,153100,48598673,336,336,336,336,10581
20231108,153000,48598673,336,336,336,336,10581
20231108,152900,45043457,337,337,337,337,0
20231108,152800,45043457,337,337,337,337,0
20231108,152700,45043457,337,337,337,337,0
20231108,152600,45043457,337,337,337,337,0
20231108,152500,45043457,337,337,337,337,0
20231108,152400,45043457,337,337,337,337,0
20231108,152300,45043457,337,337,337,337,0
20231108,152200,45043457,337,337,337,337,0
20231108,152100,45043457,337,337,337,337,0
20231108,152000,45043457,337,337,337,337,0
20231108,151900,45043457,337,337,337,337,10
20231108,151800,45040087,337,336,337,336,36
20231108,151700,45027988,337,336,337,336,146
20231108,151600,44978796,335,336,336,335,493
20231108,151500,44813628,336,336,336,336,163
20231108,151400,44758860,336,336,336,336,0
20231108,151300,44758860,336,336,336,336,1
20231108,151200,44758524,336,336,336,336,14
20231108,151100,44753820,337,337,337,337,0
20231108,151000,44753820,337,337,337,337,0
20231108,150900,44753820,337,337,337,337,0
20231108,150800,44753820,337,337,337,337,0
20231108,150700,44753820,337,337,337,337,149
20231108,150600,44703607,337,337,337,337,0
20231108,150500,44703607,337,337,337,337,0
20231108,150400,44703607,337,337,337,337,0
20231108,150300,44703607,337,337,337,337,0
20231108,150200,44703607,337,337,337,337,0
20231108,150100,44703607,337,337,337,337,0
20231108,150000,44703607,337,337,337,337,0
20231108,145900,44703607,337,337,337,337,0
20231108,145800,44703607,337,337,337,337,0
20231108,145700,44703607,337,337,337,337,0
20231108,145600,44703607,337,337,337,337,0
20231108,145500,44703607,337,337,337,337,0
20231108,145400,44703607,337,337,337,337,0
20231108,145300,44703607,337,337,337,337,0
20231108,145200,44703607,337,337,337,337,0
20231108,145100,44703607,337,337,337,337,0
20231108,145000,44703607,337,337,337,337,0
20231108,144900,44703607,337,337,337,337,0
20231108,144800,44703607,337,337,337,337,0
20231108,144700,44703607,337,337,337,337,0
20231108,144600,44703607,337,337,337,337,0
20231108,144500,44703607,337,337,337,337,0
20231108,144400,44703607,337,337,337,337,0
20231108,144300,44703607,337,337,337,337,0
20231108,144200,44703607,337,337,337,337,0
20231108,144100,44703607,337,337,337,337,0
20231108,144000,44703607,337,337,337,337,0
20231108,143900,44703607,337,337,337,337,0
20231108,143800,44703607,337,337,337,337,0
20231108,143700,44703607,337,337,337,337,0
20231108,143600,44703607,337,337,337,337,0
20231108,143500,44703607,337,337,337,337,0
20231108,143400,44703607,337,337,337,337,0
20231108,143300,44703607,337,337,337,337,0
20231108,143200,44703607,337,337,337,337,0
20231108,143100,44703607,337,337,337,337,3
20231108,143000,44702596,337,337,337,337,0
20231108,142900,44702596,337,337,337,337,248
20231108,142800,44619020,335,335,335,335,0
20231108,142700,44619020,335,335,335,335,0
20231108,142600,44619020,335,335,335,335,0
20231108,142500,44619020,335,336,336,335,20000
20231108,142400,37918902,336,336,336,336,0
20231108,142300,37918902,336,336,336,336,0
20231108,142200,37918902,336,336,336,336,500
20231108,142100,37750902,337,337,337,337,0
20231108,142000,37750902,337,337,337,337,0
20231108,141900,37750902,337,337,337,337,0
20231108,141800,37750902,337,337,337,337,1
20231108,141700,37750565,336,336,336,336,5
20231108,141600,37748885,337,337,337,337,0
20231108,141500,37748885,337,337,337,337,1
20231108,141400,37748548,337,337,337,337,0
20231108,141300,37748548,337,337,337,337,1
20231108,141200,37748211,338,338,338,338,0
20231108,141100,37748211,338,338,338,338,1
20231108,141000,37747873,336,336,336,336,1
20231108,140900,37747537,336,338,338,336,3002
20231108,140800,36738860,337,337,337,337,2
20231108,140700,36738186,337,337,337,337,0
20231108,140600,36738186,337,337,337,337,0
20231108,140500,36738186,337,337,337,337,0
20231108,140400,36738186,337,337,337,337,0
20231108,140300,36738186,337,337,337,337,1
20231108,140200,36737849,336,337,337,336,237
20231108,140100,36657981,337,337,337,337,0
20231108,140000,36657981,337,337,337,337,1
20231108,135900,36657644,338,337,338,337,13
20231108,135800,36653261,336,336,336,336,0
20231108,135700,36653261,336,335,336,335,37
20231108,135600,36640830,336,336,336,336,1
20231108,135500,36640494,336,336,336,335,65
20231108,135400,36618655,336,336,336,336,263
20231108,135300,36530287,336,336,336,336,1000
20231108,135200,36194287,336,336,336,336,0
20231108,135100,36194287,336,336,336,336,0
20231108,135000,36194287,336,336,336,336,0
20231108,134900,36194287,336,336,336,336,0
20231108,134800,36194287,336,336,336,336,0
20231108,134700,36194287,336,336,336,336,0
20231108,134600,36194287,336,336,336,336,0
20231108,134500,36194287,336,335,336,335,6
20231108,134400,36192273,336,336,336,336,1
20231108,134300,36191937,336,336,336,336,0
20231108,134200,36191937,336,336,336,336,0
20231108,134100,36191937,336,336,336,336,14
20231108,134000,36187233,336,335,336,335,1661
20231108,133900,35629138,336,336,336,336,0
20231108,133800,35629138,336,336,336,336,7467
20231108,133700,33120226,336,336,336,336,1
20231108,133600,33119890,337,337,337,337,1
20231108,133500,33119553,338,338,338,338,0
20231108,133400,33119553,338,338,338,338,0
20231108,133300,33119553,338,338,338,338,0
20231108,133200,33119553,338,338,338,338,0
20231108,133100,33119553,338,338,338,338,0
20231108,133000,33119553,338,338,338,338,248
20231108,132900,33035729,336,336,336,336,0
20231108,132800,33035729,336,336,336,336,0
20231108,132700,33035729,336,336,336,336,0
20231108,132600,33035729,336,336,336,336,0
20231108,132500,33035729,336,336,336,336,0
20231108,132400,33035729,336,336,336,336,0
20231108,132300,33035729,336,336,336,336,1
20231108,132200,33035393,338,338,338,338,0
20231108,132100,33035393,338,338,338,338,0
20231108,132000,33035393,338,338,338,338,0
20231108,131900,33035393,338,338,338,338,0
20231108,131800,33035393,338,336,338,336,10002
20231108,131700,29674717,336,336,336,336,500
20231108,131600,29506717,336,336,336,336,0
20231108,131500,29506717,336,336,336,336,0
20231108,131400,29506717,336,336,336,336,0
20231108,131300,29506717,336,336,336,336,0
20231108,131200,29506717,336,336,336,336,0
20231108,131100,29506717,336,336,336,336,0
20231108,131000,29506717,336,336,336,336,0
20231108,130900,29506717,336,336,336,336,0
20231108,130800,29506717,336,336,336,336,22
20231108,130700,29499325,337,337,337,337,0
20231108,130600,29499325,337,337,337,337,0
20231108,130500,29499325,337,337,337,337,10
20231108,130400,29495955,337,337,337,337,0
20231108,130300,29495955,337,337,337,337,0
20231108,130200,29495955,337,337,337,337,0
20231108,130100,29495955,337,337,337,337,0
20231108,130000,29495955,337,337,337,337,0
20231108,125900,29495955,337,337,337,337,0
20231108,125800,29495955,337,337,337,337,0
20231108,125700,29495955,337,337,337,337,0
20231108,125600,29495955,337,337,337,337,0
20231108,125500,29495955,337,337,337,337,0
20231108,125400,29495955,337,337,337,337,0
20231108,125300,29495955,337,337,337,337,0
20231108,125200,29495955,337,337,337,337,0
20231108,125100,29495955,337,337,337,337,0
20231108,125000,29495955,337,337,337,337,0
20231108,124900,29495955,337,337,337,337,0
20231108,124800,29495955,337,337,337,337,0
20231108,124700,29495955,337,337,337,337,0
20231108,124600,29495955,337,337,337,337,0
20231108,124500,29495955,337,337,337,337,0
20231108,124400,29495955,337,337,337,337,0
20231108,124300,29495955,337,337,337,337,0
20231108,124200,29495955,337,337,337,337,2117
20231108,124100,28782526,337,337,337,337,0
20231108,124000,28782526,337,337,337,337,0
20231108,123900,28782526,337,337,337,337,0
20231108,123800,28782526,337,337,337,337,0
20231108,123700,28782526,337,337,337,337,0
20231108,123600,28782526,337,337,337,337,0
20231108,123500,28782526,337,337,337,337,0
20231108,123400,28782526,337,337,337,337,0
20231108,123300,28782526,337,337,337,337,3
20231108,123200,28781515,337,337,337,337,0
20231108,123100,28781515,337,337,337,337,0
20231108,123000,28781515,337,337,337,337,0
20231108,122900,28781515,337,337,337,337,1
20231108,122800,28781178,336,336,336,336,0
20231108,122700,28781178,336,336,336,336,400
20231108,122600,28646778,338,338,338,338,0
20231108,122500,28646778,338,337,338,337,3
20231108,122400,28645765,336,337,337,336,7000
20231108,122300,26293761,338,338,338,338,0
20231108,122200,26293761,338,338,338,338,1
20231108,122100,26293423,338,337,338,337,3
20231108,122000,26292410,336,336,336,336,0
20231108,121900,26292410,336,336,336,336,0
20231108,121800,26292410,336,336,336,336,0
20231108,121700,26292410,336,336,336,336,20
20231108,121600,26285690,338,338,338,338,14
20231108,121500,26280958,337,337,337,337,1
20231108,121400,26280621,336,336,336,336,0
20231108,121300,26280621,336,336,336,336,0
20231108,121200,26280621,336,337,337,336,5000
20231108,121100,24598068,339,339,339,339,0
20231108,121000,24598068,339,339,339,339,0
20231108,120900,24598068,339,338,339,338,13
20231108,120800,24593673,339,338,339,338,851
20231108,120700,24306034,338,338,338,338,0
20231108,120600,24306034,338,338,338,338,0
20231108,120500,24306034,338,338,338,338,0
20231108,120400,24306034,338,338,338,338,12
20231108,120300,24301978,338,338,338,338,0
20231108,120200,24301978,338,338,338,338,0
20231108,120100,24301978,338,338,338,338,151
20231108,120000,24250940,338,338,338,338,5
20231108,115900,24249250,338,338,338,338,3
20231108,115800,24248236,338,338,338,337,3
20231108,115700,24247223,337,337,337,337,1
20231108,115600,24246886,338,337,338,337,3255
20231108,115500,23147768,338,338,338,338,10
20231108,115400,23144388,338,338,338,338,0
20231108,115300,23144388,338,338,338,338,0
20231108,115200,23144388,338,338,338,338,0
20231108,115100,23144388,338,338,338,338,10
20231108,115000,23141008,338,338,338,338,107
20231108,114900,23104842,338,338,338,338,10
20231108,114800,23101462,338,338,338,338,0
20231108,114700,23101462,338,338,338,338,0
20231108,114600,23101462,338,338,338,338,10
20231108,114500,23098082,337,337,337,337,0
20231108,114400,23098082,337,337,337,337,0
20231108,114300,23098082,337,337,337,337,0
20231108,114200,23098082,337,337,337,337,0
20231108,114100,23098082,337,337,337,337,1
20231108,114000,23097745,338,338,338,338,1
20231108,113900,23097407,338,338,338,338,1
20231108,113800,23097069,337,337,337,337,761
20231108,113700,22840612,337,337,337,337,0
20231108,113600,22840612,337,337,337,337,0
20231108,113500,22840612,337,337,337,337,890
20231108,113400,22540682,337,337,337,337,2000
20231108,113300,21866682,336,336,336,336,0
20231108,113200,21866682,336,336,336,336,0
20231108,113100,21866682,336,336,336,336,500
20231108,113000,21698682,336,336,336,336,0
20231108,112900,21698682,336,336,336,336,0
20231108,112800,21698682,336,336,336,336,0
20231108,112700,21698682,336,336,336,336,0
20231108,112600,21698682,336,336,336,336,0
20231108,112500,21698682,336,336,336,336,0
20231108,112400,21698682,336,336,336,336,0
20231108,112300,21698682,336,336,336,336,0
20231108,112200,21698682,336,336,336,336,1
20231108,112100,21698346,337,337,337,337,0
20231108,112000,21698346,337,337,337,337,0
20231108,111900,21698346,337,337,337,337,5
20231108,111800,21696661,336,336,336,336,0
20231108,111700,21696661,336,336,336,336,0
20231108,111600,21696661,336,336,336,336,0
20231108,111500,21696661,336,336,336,336,0
20231108,111400,21696661,336,336,336,336,0
20231108,111300,21696661,336,336,336,336,0
20231108,111200,21696661,336,336,336,336,0
20231108,111100,21696661,336,336,336,336,0
20231108,111000,21696661,336,336,336,336,0
20231108,110900,21696661,336,336,336,336,0
20231108,110800,21696661,336,336,336,336,11
20231108,110700,21692965,336,336,336,336,0
20231108,110600,21692965,336,335,336,335,4813
20231108,110500,20080506,336,336,336,336,0
20231108,110400,20080506,336,336,336,336,0
20231108,110300,20080506,336,336,336,336,291
20231108,110200,19982730,336,336,336,336,0
20231108,110100,19982730,336,336,336,336,0
20231108,110000,19982730,336,336,336,336,0
20231108,105900,19982730,336,336,336,336,0
20231108,105800,19982730,336,336,336,336,0
20231108,105700,19982730,336,336,336,336,0
20231108,105600,19982730,336,336,336,336,0
20231108,105500,19982730,336,336,336,336,0
20231108,105400,19982730,336,336,336,336,0
20231108,105300,19982730,336,336,336,336,0
20231108,105200,19982730,336,336,336,336,1
20231108,105100,19982394,337,337,337,337,0
20231108,105000,19982394,337,337,337,337,0
20231108,104900,19982394,337,337,337,337,0
20231108,104800,19982394,337,337,337,337,1
20231108,104700,19982057,337,337,337,337,0
20231108,104600,19982057,337,337,337,337,0
20231108,104500,19982057,337,337,337,337,0
20231108,104400,19982057,337,337,337,337,0
20231108,104300,19982057,337,337,337,337,0
20231108,104200,19982057,337,337,337,337,1
20231108,104100,19981720,337,337,337,337,1000
20231108,104000,19644720,336,336,336,336,1
20231108,103900,19644384,337,337,337,337,0
20231108,103800,19644384,337,337,337,337,0
20231108,103700,19644384,337,337,337,337,0
20231108,103600,19644384,337,337,337,337,0
20231108,103500,19644384,337,337,337,337,0
20231108,103400,19644384,337,337,337,337,0
20231108,103300,19644384,337,337,337,337,0
20231108,103200,19644384,337,337,337,337,0
20231108,103100,19644384,337,337,337,337,100
20231108,103000,19610684,337,337,337,337,0
20231108,102900,19610684,337,337,337,337,1
20231108,102800,19610347,335,335,335,335,0
20231108,102700,19610347,335,335,335,335,0
20231108,102600,19610347,335,335,335,335,0
20231108,102500,19610347,335,335,335,335,0
20231108,102400,19610347,335,335,335,335,0
20231108,102300,19610347,335,335,335,335,0
20231108,102200,19610347,335,335,335,335,0
20231108,102100,19610347,335,335,335,335,2
20231108,102000,19609677,335,336,336,335,975
20231108,101900,19283045,336,337,337,336,4
20231108,101800,19281699,337,337,337,337,2
20231108,101700,19281025,336,336,336,336,0
20231108,101600,19281025,336,336,336,336,592
20231108,101500,19082113,336,336,336,336,3
20231108,101400,19081105,336,336,336,336,0
20231108,101300,19081105,336,336,336,336,0
20231108,101200,19081105,336,336,336,336,1
20231108,101100,19080769,336,336,336,336,1
20231108,101000,19080433,336,336,336,336,0
20231108,100900,19080433,336,336,336,336,3
20231108,100800,19079425,335,335,335,335,0
20231108,100700,19079425,335,335,335,335,0
20231108,100600,19079425,335,335,335,335,5
20231108,100500,19077750,335,335,335,335,1
20231108,100400,19077415,336,336,336,336,0
20231108,100300,19077415,336,336,336,336,1
20231108,100200,19077079,335,335,335,335,9111
20231108,100100,16024894,336,336,336,336,0
20231108,100000,16024894,336,336,336,336,0
20231108,095900,16024894,336,336,336,336,0
20231108,095800,16024894,336,336,336,336,300
20231108,095700,15924094,336,336,336,336,0
20231108,095600,15924094,336,336,336,336,0
20231108,095500,15924094,336,336,336,336,0
20231108,095400,15924094,336,336,336,336,0
20231108,095300,15924094,336,336,336,336,0
20231108,095200,15924094,336,336,336,336,1
20231108,095100,15923758,335,335,335,335,0
20231108,095000,15923758,335,335,335,335,0
20231108,094900,15923758,335,335,335,335,241
20231108,094800,15843023,335,335,335,335,0
20231108,094700,15843023,335,335,335,335,0
20231108,094600,15843023,335,335,335,335,0
20231108,094500,15843023,335,335,335,335,0
20231108,094400,15843023,335,335,335,335,0
20231108,094300,15843023,335,335,335,335,0
20231108,094200,15843023,335,335,335,335,0
20231108,094100,15843023,335,335,335,335,1
20231108,094000,15842688,336,336,336,336,0
20231108,093900,15842688,336,336,336,336,12
20231108,093800,15838656,336,336,336,336,1
20231108,093700,15838320,335,335,335,335,3500
20231108,093600,14665820,336,336,336,336,0
20231108,093500,14665820,336,336,336,336,3098
20231108,093400,13624892,337,336,337,336,3
20231108,093300,13623883,337,337,337,337,1
20231108,093200,13623546,336,336,336,336,1533
20231108,093100,13108458,336,336,336,336,45
20231108,093000,13093338,336,335,336,335,1488
20231108,092900,12594856,335,335,335,335,514
20231108,092800,12422666,336,336,336,336,1
20231108,092700,12422330,335,336,336,335,5
20231108,092600,12420651,334,335,336,334,4728
20231108,092500,10841467,335,334,336,334,26
20231108,092400,10832755,336,335,336,334,239
20231108,092300,10752905,335,335,336,335,161
20231108,092200,10698968,336,335,336,335,4011
20231108,092100,9355279,335,335,335,335,1092
20231108,092000,8989459,335,336,336,335,1904
20231108,091900,8351617,336,336,336,336,8
20231108,091800,8348929,336,336,336,336,1
20231108,091700,8348593,336,336,336,336,3
20231108,091600,8347585,336,336,337,335,5
20231108,091500,8345905,336,336,337,336,25
20231108,091400,8337501,337,337,337,336,5
20231108,091300,8335817,337,336,337,336,32
20231108,091200,8325056,336,337,337,335,382
20231108,091100,8196880,336,337,337,335,586
20231108,091000,8000480,336,336,336,336,11
20231108,090900,7996784,337,336,337,335,5003
20231108,090800,6320168,337,338,339,337,711
20231108,090700,6080547,338,337,338,337,1307
20231108,090600,5639086,338,337,338,337,1025
20231108,090500,5292660,337,338,338,337,196
20231108,090400,5226604,338,338,338,338,1507
20231108,090300,4717238,338,336,338,336,4824
20231108,090200,3096074,336,337,337,336,497
20231108,090100,2929070,338,336,338,336,2680
20231108,090000,2028585,335,335,335,335,4551