stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,190000,27039945,710,710,710,710,134
20231101,185900,27039945,710,710,710,710,0
20231101,185800,27039945,710,710,710,710,0
20231101,185700,27039945,710,710,710,710,0
20231101,185600,27039945,710,710,710,710,0
20231101,185500,27039945,710,710,710,710,0
20231101,185400,27039945,710,710,710,710,0
20231101,185300,27039945,710,710,710,710,0
20231101,185200,27039945,710,710,710,710,0
20231101,185100,27039945,710,710,710,710,0
20231101,185000,27039945,710,710,710,710,0
20231101,184900,27039945,710,710,710,710,0
20231101,184800,27039945,710,710,710,710,0
20231101,184700,27039945,710,710,710,710,0
20231101,184600,27039945,710,710,710,710,0
20231101,184500,27039945,710,710,710,710,0
20231101,184400,27039945,710,710,710,710,0
20231101,184300,27039945,710,710,710,710,0
20231101,184200,27039945,710,710,710,710,0
20231101,184100,27039945,710,710,710,710,0
20231101,184000,27039945,710,710,710,710,0
20231101,183900,27039945,710,710,710,710,0
20231101,183800,27039945,710,710,710,710,0
20231101,183700,27039945,710,710,710,710,0
20231101,183600,27039945,710,710,710,710,0
20231101,183500,27039945,710,710,710,710,0
20231101,183400,27039945,710,710,710,710,0
20231101,183300,27039945,710,710,710,710,0
20231101,183200,27039945,710,710,710,710,0
20231101,183100,27039945,710,710,710,710,0
20231101,183000,27039945,710,710,710,710,134
20231101,182900,27039945,710,710,710,710,0
20231101,182800,27039945,710,710,710,710,0
20231101,182700,27039945,710,710,710,710,0
20231101,182600,27039945,710,710,710,710,0
20231101,182500,27039945,710,710,710,710,0
20231101,182400,27039945,710,710,710,710,0
20231101,182300,27039945,710,710,710,710,0
20231101,182200,27039945,710,710,710,710,0
20231101,182100,27039945,710,710,710,710,0
20231101,182000,27039945,710,710,710,710,0
20231101,181900,27039945,710,710,710,710,0
20231101,181800,27039945,710,710,710,710,0
20231101,181700,27039945,710,710,710,710,0
20231101,181600,27039945,710,710,710,710,0
20231101,181500,27039945,710,710,710,710,0
20231101,181400,27039945,710,710,710,710,0
20231101,181300,27039945,710,710,710,710,0
20231101,181200,27039945,710,710,710,710,0
20231101,181100,27039945,710,710,710,710,0
20231101,181000,27039945,710,710,710,710,0
20231101,180900,27039945,710,710,710,710,0
20231101,180800,27039945,710,710,710,710,0
20231101,180700,27039945,710,710,710,710,0
20231101,180600,27039945,710,710,710,710,0
20231101,180500,27039945,710,710,710,710,0
20231101,180400,27039945,710,710,710,710,0
20231101,180300,27039945,710,710,710,710,0
20231101,180200,27039945,710,710,710,710,0
20231101,180100,27039945,710,710,710,710,0
20231101,180000,27039945,710,710,710,710,134
20231101,175900,27039945,710,710,710,710,0
20231101,175800,27039945,710,710,710,710,0
20231101,175700,27039945,710,710,710,710,0
20231101,175600,27039945,710,710,710,710,0
20231101,175500,27039945,710,710,710,710,0
20231101,175400,27039945,710,710,710,710,0
20231101,175300,27039945,710,710,710,710,0
20231101,175200,27039945,710,710,710,710,0
20231101,175100,27039945,710,710,710,710,0
20231101,175000,27039945,710,710,710,710,0
20231101,174900,27039945,710,710,710,710,0
20231101,174800,27039945,710,710,710,710,0
20231101,174700,27039945,710,710,710,710,0
20231101,174600,27039945,710,710,710,710,0
20231101,174500,27039945,710,710,710,710,0
20231101,174400,27039945,710,710,710,710,0
20231101,174300,27039945,710,710,710,710,0
20231101,174200,27039945,710,710,710,710,0
20231101,174100,27039945,710,710,710,710,0
20231101,174000,27039945,710,710,710,710,0
20231101,173900,27039945,710,710,710,710,0
20231101,173800,27039945,710,710,710,710,0
20231101,173700,27039945,710,710,710,710,0
20231101,173600,27039945,710,710,710,710,0
20231101,173500,27039945,710,710,710,710,0
20231101,173400,27039945,710,710,710,710,0
20231101,173300,27039945,710,710,710,710,0
20231101,173200,27039945,710,710,710,710,0
20231101,173100,27039945,710,710,710,710,0
20231101,173000,27039945,710,710,710,710,134
20231101,172900,27039945,710,710,710,710,0
20231101,172800,27039945,710,710,710,710,0
20231101,172700,27039945,710,710,710,710,0
20231101,172600,27039945,710,710,710,710,0
20231101,172500,27039945,710,710,710,710,0
20231101,172400,27039945,710,710,710,710,0
20231101,172300,27039945,710,710,710,710,0
20231101,172200,27039945,710,710,710,710,0
20231101,172100,27039945,710,710,710,710,0
20231101,172000,27039945,710,710,710,710,0
20231101,171900,27039945,710,710,710,710,0
20231101,171800,27039945,710,710,710,710,0
20231101,171700,27039945,710,710,710,710,0
20231101,171600,27039945,710,710,710,710,0
20231101,171500,27039945,710,710,710,710,0
20231101,171400,27039945,710,710,710,710,0
20231101,171300,27039945,710,710,710,710,0
20231101,171200,27039945,710,710,710,710,0
20231101,171100,27039945,710,710,710,710,0
20231101,171000,27039945,710,710,710,710,0
20231101,170900,27039945,710,710,710,710,0
20231101,170800,27039945,710,710,710,710,0
20231101,170700,27039945,710,710,710,710,0
20231101,170600,27039945,710,710,710,710,0
20231101,170500,27039945,710,710,710,710,0
20231101,170400,27039945,710,710,710,710,0
20231101,170300,27039945,710,710,710,710,0
20231101,170200,27039945,710,710,710,710,0
20231101,170100,27039945,710,710,710,710,0
20231101,170000,27039945,710,710,710,710,134
20231101,165900,27039945,710,710,710,710,0
20231101,165800,27039945,710,710,710,710,0
20231101,165700,27039945,710,710,710,710,0
20231101,165600,27039945,710,710,710,710,0
20231101,165500,27039945,710,710,710,710,0
20231101,165400,27039945,710,710,710,710,0
20231101,165300,27039945,710,710,710,710,0
20231101,165200,27039945,710,710,710,710,0
20231101,165100,27039945,710,710,710,710,0
20231101,165000,27039945,710,710,710,710,0
20231101,164900,27039945,710,710,710,710,0
20231101,164800,27039945,710,710,710,710,0
20231101,164700,27039945,710,710,710,710,0
20231101,164600,27039945,710,710,710,710,0
20231101,164500,27039945,710,710,710,710,0
20231101,164400,27039945,710,710,710,710,0
20231101,164300,27039945,710,710,710,710,0
20231101,164200,27039945,710,710,710,710,0
20231101,164100,27039945,710,710,710,710,0
20231101,164000,27039945,710,710,710,710,0
20231101,163900,27039945,710,710,710,710,0
20231101,163800,27039945,710,710,710,710,0
20231101,163700,27039945,710,710,710,710,0
20231101,163600,27039945,710,710,710,710,0
20231101,163500,27039945,710,710,710,710,0
20231101,163400,27039945,710,710,710,710,0
20231101,163300,27039945,710,710,710,710,0
20231101,163200,27039945,710,710,710,710,0
20231101,163100,27039945,710,710,710,710,0
20231101,163000,27039945,710,710,710,710,134
20231101,162900,27039945,710,710,710,710,0
20231101,162800,27039945,710,710,710,710,0
20231101,162700,27039945,710,710,710,710,0
20231101,162600,27039945,710,710,710,710,0
20231101,162500,27039945,710,710,710,710,0
20231101,162400,27039945,710,710,710,710,0
20231101,162300,27039945,710,710,710,710,0
20231101,162200,27039945,710,710,710,710,0
20231101,162100,27039945,710,710,710,710,0
20231101,162000,27039945,710,710,710,710,0
20231101,161900,27039945,710,710,710,710,0
20231101,161800,27039945,710,710,710,710,0
20231101,161700,27039945,710,710,710,710,0
20231101,161600,27039945,710,710,710,710,0
20231101,161500,27039945,710,710,710,710,0
20231101,161400,27039945,710,710,710,710,0
20231101,161300,27039945,710,710,710,710,0
20231101,161200,27039945,710,710,710,710,0
20231101,161100,27039945,710,710,710,710,0
20231101,161000,27039945,710,710,710,710,0
20231101,160900,27039945,710,710,710,710,0
20231101,160800,27039945,710,710,710,710,0
20231101,160700,27039945,710,710,710,710,0
20231101,160600,27039945,710,710,710,710,0
20231101,160500,27039945,710,710,710,710,0
20231101,160400,27039945,710,710,710,710,0
20231101,160300,27039945,710,710,710,710,0
20231101,160200,27039945,710,710,710,710,0
20231101,160100,27039945,710,710,710,710,0
20231101,160000,27039945,710,710,710,710,134
20231101,155900,27039945,710,710,710,710,0
20231101,155800,27039945,710,710,710,710,0
20231101,155700,27039945,710,710,710,710,0
20231101,155600,27039945,710,710,710,710,0
20231101,155500,27039945,710,710,710,710,0
20231101,155400,27039945,710,710,710,710,0
20231101,155300,27039945,710,710,710,710,0
20231101,155200,27039945,710,710,710,710,0
20231101,155100,27039945,710,710,710,710,0
20231101,155000,27039945,710,710,710,710,0
20231101,154900,27039945,710,710,710,710,0
20231101,154800,27039945,710,710,710,710,0
20231101,154700,27039945,710,710,710,710,0
20231101,154600,27039945,710,710,710,710,0
20231101,154500,27039945,710,710,710,710,0
20231101,154400,27039945,710,710,710,710,0
20231101,154300,27039945,710,710,710,710,0
20231101,154200,27039945,710,710,710,710,0
20231101,154100,27039945,710,710,710,710,0
20231101,154000,27039945,710,710,710,710,0
20231101,153900,27039945,710,710,710,710,0
20231101,153800,27039945,710,710,710,710,0
20231101,153700,27039945,710,710,710,710,0
20231101,153600,27039945,710,710,710,710,0
20231101,153500,27039945,710,710,710,710,0
20231101,153400,27039945,710,710,710,710,0
20231101,153300,27039945,710,710,710,710,0
20231101,153200,27039945,710,710,710,710,0
20231101,153100,27039945,710,710,710,710,0
20231101,153000,27039945,710,710,710,710,268
20231101,152900,26944805,710,710,710,710,0
20231101,152800,26944805,710,710,710,710,0
20231101,152700,26944805,710,710,710,710,0
20231101,152600,26944805,710,710,710,710,0
20231101,152500,26944805,710,710,710,710,0
20231101,152400,26944805,710,710,710,710,0
20231101,152300,26944805,710,710,710,710,0
20231101,152200,26944805,710,710,710,710,0
20231101,152100,26944805,710,710,710,710,0
20231101,152000,26944805,710,710,710,710,0
20231101,151900,26944805,710,710,710,710,2
20231101,151800,26943385,709,709,709,709,0
20231101,151700,26943385,709,709,709,709,201
20231101,151600,26800876,709,708,709,708,397
20231101,151500,26519798,708,708,708,708,588
20231101,151400,26103494,709,709,709,709,414
20231101,151300,25809968,709,710,710,709,875
20231101,151200,25189515,711,712,712,711,668
20231101,151100,24713971,713,713,713,713,1024
20231101,151000,23983859,713,713,713,713,62
20231101,150900,23939653,713,713,713,713,0
20231101,150800,23939653,713,713,713,713,0
20231101,150700,23939653,713,713,713,713,100
20231101,150600,23868353,713,713,713,713,938
20231101,150500,23199559,712,712,712,712,0
20231101,150400,23199559,712,712,712,712,100
20231101,150300,23128359,712,712,712,712,100
20231101,150200,23057159,713,713,713,713,6
20231101,150100,23052881,713,713,713,713,56
20231101,150000,23012953,714,714,714,714,0
20231101,145900,23012953,714,714,714,714,0
20231101,145800,23012953,714,714,714,714,0
20231101,145700,23012953,714,714,714,714,0
20231101,145600,23012953,714,714,714,714,0
20231101,145500,23012953,714,714,714,714,0
20231101,145400,23012953,714,714,714,714,0
20231101,145300,23012953,714,714,714,714,0
20231101,145200,23012953,714,714,714,714,0
20231101,145100,23012953,714,714,714,714,0
20231101,145000,23012953,714,714,714,714,0
20231101,144900,23012953,714,714,714,714,0
20231101,144800,23012953,714,714,714,714,108
20231101,144700,22935841,714,714,714,714,0
20231101,144600,22935841,714,714,714,714,100
20231101,144500,22864441,714,714,714,714,305
20231101,144400,22646671,714,714,714,714,0
20231101,144300,22646671,714,714,714,714,0
20231101,144200,22646671,714,714,714,714,274
20231101,144100,22451035,714,714,714,714,0
20231101,144000,22451035,714,714,714,714,0
20231101,143900,22451035,714,714,714,714,0
20231101,143800,22451035,714,714,714,714,1
20231101,143700,22450321,714,714,714,714,0
20231101,143600,22450321,714,714,714,714,0
20231101,143500,22450321,714,714,714,714,0
20231101,143400,22450321,714,714,714,714,0
20231101,143300,22450321,714,714,714,714,0
20231101,143200,22450321,714,714,714,714,0
20231101,143100,22450321,714,714,714,714,0
20231101,143000,22450321,714,714,714,714,0
20231101,142900,22450321,714,714,714,714,0
20231101,142800,22450321,714,714,714,714,116
20231101,142700,22367497,714,714,714,714,0
20231101,142600,22367497,714,714,714,714,0
20231101,142500,22367497,714,714,714,714,36
20231101,142400,22341793,713,713,713,713,33
20231101,142300,22318264,709,709,709,709,0
20231101,142200,22318264,709,711,711,709,1200
20231101,142100,21466658,715,715,715,715,0
20231101,142000,21466658,715,715,715,715,0
20231101,141900,21466658,715,715,715,715,0
20231101,141800,21466658,715,715,715,715,0
20231101,141700,21466658,715,715,715,715,0
20231101,141600,21466658,715,715,715,715,0
20231101,141500,21466658,715,715,715,715,0
20231101,141400,21466658,715,715,715,715,0
20231101,141300,21466658,715,715,715,715,0
20231101,141200,21466658,715,715,715,715,1
20231101,141100,21465943,711,711,711,711,0
20231101,141000,21465943,711,711,711,711,0
20231101,140900,21465943,711,711,711,711,0
20231101,140800,21465943,711,711,711,711,0
20231101,140700,21465943,711,711,711,711,0
20231101,140600,21465943,711,711,711,711,100
20231101,140500,21394843,712,712,712,712,0
20231101,140400,21394843,712,712,712,712,0
20231101,140300,21394843,712,712,712,712,0
20231101,140200,21394843,712,712,712,712,0
20231101,140100,21394843,712,712,712,712,0
20231101,140000,21394843,712,712,712,712,100
20231101,135900,21323643,712,712,712,712,80
20231101,135800,21266683,714,714,714,714,117
20231101,135700,21183145,712,712,712,712,0
20231101,135600,21183145,712,712,712,712,0
20231101,135500,21183145,712,712,712,712,0
20231101,135400,21183145,712,712,712,712,0
20231101,135300,21183145,712,713,713,712,2223
20231101,135200,19598649,714,714,714,714,0
20231101,135100,19598649,714,714,714,714,0
20231101,135000,19598649,714,714,714,714,0
20231101,134900,19598649,714,714,714,714,0
20231101,134800,19598649,714,714,714,714,136
20231101,134700,19501545,715,715,715,715,0
20231101,134600,19501545,715,715,715,715,1
20231101,134500,19500830,714,714,714,714,0
20231101,134400,19500830,714,714,714,714,0
20231101,134300,19500830,714,714,714,714,0
20231101,134200,19500830,714,714,714,714,0
20231101,134100,19500830,714,714,714,714,0
20231101,134000,19500830,714,714,714,714,0
20231101,133900,19500830,714,714,714,714,0
20231101,133800,19500830,714,714,714,714,0
20231101,133700,19500830,714,714,714,714,0
20231101,133600,19500830,714,714,714,714,0
20231101,133500,19500830,714,714,714,714,0
20231101,133400,19500830,714,714,714,714,0
20231101,133300,19500830,714,714,714,714,0
20231101,133200,19500830,714,714,714,714,0
20231101,133100,19500830,714,714,714,714,0
20231101,133000,19500830,714,714,714,714,0
20231101,132900,19500830,714,714,714,714,30
20231101,132800,19479410,714,714,714,714,0
20231101,132700,19479410,714,714,714,714,0
20231101,132600,19479410,714,714,714,714,0
20231101,132500,19479410,714,714,714,714,500
20231101,132400,19122410,713,713,713,713,0
20231101,132300,19122410,713,713,713,713,0
20231101,132200,19122410,713,713,713,713,0
20231101,132100,19122410,713,713,713,713,0
20231101,132000,19122410,713,713,713,713,0
20231101,131900,19122410,713,713,713,713,100
20231101,131800,19051110,713,713,713,713,10
20231101,131700,19043980,713,713,713,713,0
20231101,131600,19043980,713,713,713,713,0
20231101,131500,19043980,713,713,713,713,0
20231101,131400,19043980,713,713,713,713,0
20231101,131300,19043980,713,713,713,713,100
20231101,131200,18972680,714,714,714,714,0
20231101,131100,18972680,714,714,714,714,101
20231101,131000,18900566,716,716,716,716,0
20231101,130900,18900566,716,716,716,716,0
20231101,130800,18900566,716,716,716,716,0
20231101,130700,18900566,716,716,716,716,0
20231101,130600,18900566,716,716,716,716,0
20231101,130500,18900566,716,716,716,716,0
20231101,130400,18900566,716,716,716,716,41
20231101,130300,18871210,716,716,716,716,0
20231101,130200,18871210,716,716,716,716,0
20231101,130100,18871210,716,716,716,716,0
20231101,130000,18871210,716,716,716,716,0
20231101,125900,18871210,716,716,716,716,0
20231101,125800,18871210,716,716,716,716,0
20231101,125700,18871210,716,716,716,716,0
20231101,125600,18871210,716,716,716,716,0
20231101,125500,18871210,716,716,716,716,0
20231101,125400,18871210,716,716,716,716,0
20231101,125300,18871210,716,716,716,716,0
20231101,125200,18871210,716,716,716,716,0
20231101,125100,18871210,716,716,716,716,0
20231101,125000,18871210,716,716,716,716,0
20231101,124900,18871210,716,716,716,716,0
20231101,124800,18871210,716,716,716,716,0
20231101,124700,18871210,716,717,717,716,500
20231101,124600,18512882,717,717,717,717,0
20231101,124500,18512882,717,717,717,717,0
20231101,124400,18512882,717,717,717,717,0
20231101,124300,18512882,717,717,717,717,0
20231101,124200,18512882,717,717,717,717,0
20231101,124100,18512882,717,717,717,717,0
20231101,124000,18512882,717,717,717,717,0
20231101,123900,18512882,717,717,717,717,0
20231101,123800,18512882,717,717,717,717,500
20231101,123700,18154382,717,717,717,717,0
20231101,123600,18154382,717,717,717,717,0
20231101,123500,18154382,717,717,717,717,0
20231101,123400,18154382,717,717,717,717,0
20231101,123300,18154382,717,717,717,717,0
20231101,123200,18154382,717,717,717,717,0
20231101,123100,18154382,717,717,717,717,304
20231101,123000,17936414,716,716,716,716,276
20231101,122900,17738798,716,716,716,716,0
20231101,122800,17738798,716,716,716,716,0
20231101,122700,17738798,716,716,716,716,0
20231101,122600,17738798,716,716,716,716,0
20231101,122500,17738798,716,716,716,716,0
20231101,122400,17738798,716,716,716,716,0
20231101,122300,17738798,716,716,716,716,0
20231101,122200,17738798,716,716,716,716,0
20231101,122100,17738798,716,716,716,716,0
20231101,122000,17738798,716,716,716,716,0
20231101,121900,17738798,716,716,716,716,0
20231101,121800,17738798,716,716,716,716,0
20231101,121700,17738798,716,716,716,716,0
20231101,121600,17738798,716,716,716,716,0
20231101,121500,17738798,716,716,716,716,0
20231101,121400,17738798,716,716,716,716,0
20231101,121300,17738798,716,716,716,716,0
20231101,121200,17738798,716,716,716,716,0
20231101,121100,17738798,716,716,716,716,0
20231101,121000,17738798,716,716,716,716,0
20231101,120900,17738798,716,716,716,716,0
20231101,120800,17738798,716,716,716,716,0
20231101,120700,17738798,716,716,716,716,0
20231101,120600,17738798,716,716,716,716,0
20231101,120500,17738798,716,716,716,716,0
20231101,120400,17738798,716,716,716,716,0
20231101,120300,17738798,716,716,716,716,0
20231101,120200,17738798,716,716,716,716,0
20231101,120100,17738798,716,716,716,716,770
20231101,120000,17187478,716,716,716,716,0
20231101,115900,17187478,716,716,716,716,0
20231101,115800,17187478,716,716,716,716,0
20231101,115700,17187478,716,716,716,716,0
20231101,115600,17187478,716,716,716,716,0
20231101,115500,17187478,716,716,716,716,1311
20231101,115400,16248802,716,716,716,716,0
20231101,115300,16248802,716,716,716,716,655
20231101,115200,15779822,713,713,713,713,0
20231101,115100,15779822,713,713,713,713,0
20231101,115000,15779822,713,713,713,713,0
20231101,114900,15779822,713,713,713,713,0
20231101,114800,15779822,713,713,713,713,0
20231101,114700,15779822,713,713,713,713,46
20231101,114600,15747024,713,713,713,713,100
20231101,114500,15675724,716,716,716,716,0
20231101,114400,15675724,716,716,716,716,0
20231101,114300,15675724,716,716,716,716,0
20231101,114200,15675724,716,716,716,716,0
20231101,114100,15675724,716,716,716,716,0
20231101,114000,15675724,716,716,716,716,0
20231101,113900,15675724,716,716,716,716,0
20231101,113800,15675724,716,716,716,716,0
20231101,113700,15675724,716,716,716,716,0
20231101,113600,15675724,716,716,716,716,0
20231101,113500,15675724,716,716,716,716,0
20231101,113400,15675724,716,716,716,716,0
20231101,113300,15675724,716,716,716,716,0
20231101,113200,15675724,716,716,716,716,41
20231101,113100,15646368,716,716,716,716,0
20231101,113000,15646368,716,716,716,716,0
20231101,112900,15646368,716,716,716,716,13
20231101,112800,15637060,716,716,716,716,0
20231101,112700,15637060,716,716,716,716,287
20231101,112600,15431568,716,716,716,716,0
20231101,112500,15431568,716,716,716,716,200
20231101,112400,15288368,716,716,716,716,0
20231101,112300,15288368,716,716,716,716,0
20231101,112200,15288368,716,716,716,716,0
20231101,112100,15288368,716,716,716,716,0
20231101,112000,15288368,716,716,716,716,3113
20231101,111900,13059460,716,716,716,716,378
20231101,111800,12788812,716,716,716,716,0
20231101,111700,12788812,716,716,716,716,1
20231101,111600,12788096,711,711,711,711,0
20231101,111500,12788096,711,711,711,711,0
20231101,111400,12788096,711,711,711,711,350
20231101,111300,12539246,711,711,711,711,0
20231101,111200,12539246,711,711,711,711,150
20231101,111100,12432596,711,711,711,711,0
20231101,111000,12432596,711,711,711,711,0
20231101,110900,12432596,711,711,711,711,0
20231101,110800,12432596,711,711,711,711,0
20231101,110700,12432596,711,711,711,711,0
20231101,110600,12432596,711,711,711,711,0
20231101,110500,12432596,711,710,711,710,4168
20231101,110400,9469326,710,710,710,710,0
20231101,110300,9469326,710,710,710,710,0
20231101,110200,9469326,710,710,710,710,12
20231101,110100,9460806,711,711,711,711,209
20231101,110000,9312207,711,711,711,711,0
20231101,105900,9312207,711,711,711,711,335
20231101,105800,9074022,711,711,711,711,707
20231101,105700,8571345,711,711,711,711,0
20231101,105600,8571345,711,711,711,711,0
20231101,105500,8571345,711,711,711,711,7
20231101,105400,8566368,711,711,711,711,0
20231101,105300,8566368,711,715,715,711,486
20231101,105200,8220727,716,716,716,716,2
20231101,105100,8219295,716,716,716,716,0
20231101,105000,8219295,716,716,716,716,0
20231101,104900,8219295,716,716,716,716,0
20231101,104800,8219295,716,716,716,716,0
20231101,104700,8219295,716,716,716,716,0
20231101,104600,8219295,716,716,716,716,0
20231101,104500,8219295,716,716,716,716,0
20231101,104400,8219295,716,716,716,716,0
20231101,104300,8219295,716,716,716,716,0
20231101,104200,8219295,716,716,716,716,0
20231101,104100,8219295,716,716,716,716,0
20231101,104000,8219295,716,716,716,716,0
20231101,103900,8219295,716,716,716,716,0
20231101,103800,8219295,716,716,716,716,30
20231101,103700,8197815,716,716,716,716,0
20231101,103600,8197815,716,716,716,716,188
20231101,103500,8063207,716,716,716,716,0
20231101,103400,8063207,716,716,716,716,0
20231101,103300,8063207,716,716,716,716,0
20231101,103200,8063207,716,716,716,716,0
20231101,103100,8063207,716,716,716,716,0
20231101,103000,8063207,716,716,716,716,0
20231101,102900,8063207,716,716,716,716,0
20231101,102800,8063207,716,716,716,716,0
20231101,102700,8063207,716,716,716,716,0
20231101,102600,8063207,716,716,716,716,0
20231101,102500,8063207,716,716,716,716,0
20231101,102400,8063207,716,716,716,716,0
20231101,102300,8063207,716,716,716,716,0
20231101,102200,8063207,716,716,716,716,0
20231101,102100,8063207,716,716,716,716,0
20231101,102000,8063207,716,716,716,716,0
20231101,101900,8063207,716,716,716,716,0
20231101,101800,8063207,716,716,716,716,700
20231101,101700,7562007,721,721,721,721,0
20231101,101600,7562007,721,721,721,721,1
20231101,101500,7561286,716,716,716,716,0
20231101,101400,7561286,716,716,716,716,50
20231101,101300,7525486,715,715,715,715,0
20231101,101200,7525486,715,715,715,715,0
20231101,101100,7525486,715,715,715,715,0
20231101,101000,7525486,715,715,715,715,600
20231101,100900,7096486,715,715,715,715,20
20231101,100800,7082186,717,717,717,717,0
20231101,100700,7082186,717,717,717,717,0
20231101,100600,7082186,717,717,717,717,0
20231101,100500,7082186,717,717,717,717,0
20231101,100400,7082186,717,717,717,717,0
20231101,100300,7082186,717,717,717,717,0
20231101,100200,7082186,717,717,717,717,0
20231101,100100,7082186,717,717,717,717,0
20231101,100000,7082186,717,717,717,717,0
20231101,095900,7082186,717,717,717,717,0
20231101,095800,7082186,717,717,717,717,108
20231101,095700,7004750,722,722,722,722,0
20231101,095600,7004750,722,716,722,716,3204
20231101,095500,4691974,716,716,716,716,0
20231101,095400,4691974,716,714,716,714,100
20231101,095300,4620522,713,713,713,713,166
20231101,095200,4502164,713,713,713,713,0
20231101,095100,4502164,713,713,713,713,0
20231101,095000,4502164,713,711,713,711,24
20231101,094900,4485092,712,712,712,712,106
20231101,094800,4409620,712,712,712,712,0
20231101,094700,4409620,712,712,712,712,0
20231101,094600,4409620,712,712,712,712,0
20231101,094500,4409620,712,712,712,712,0
20231101,094400,4409620,712,712,712,712,0
20231101,094300,4409620,712,712,712,712,0
20231101,094200,4409620,712,712,712,712,0
20231101,094100,4409620,712,712,712,712,0
20231101,094000,4409620,712,712,712,712,0
20231101,093900,4409620,712,713,713,712,130
20231101,093800,4317030,716,716,716,716,0
20231101,093700,4317030,716,715,716,715,20
20231101,093600,4302724,715,715,715,715,15
20231101,093500,4291999,716,716,716,716,2
20231101,093400,4290567,716,712,716,712,795
20231101,093300,3724523,712,712,712,712,0
20231101,093200,3724523,712,712,712,712,2001
20231101,093100,2299811,712,712,712,712,5
20231101,093000,2296251,712,713,713,712,456
20231101,092900,1971246,713,713,713,713,0
20231101,092800,1971246,713,713,713,713,40
20231101,092700,1942726,713,713,713,713,3
20231101,092600,1940587,712,712,712,712,0
20231101,092500,1940587,712,712,712,712,0
20231101,092400,1940587,712,712,712,712,0
20231101,092300,1940587,712,712,712,712,0
20231101,092200,1940587,712,712,712,712,0
20231101,092100,1940587,712,712,712,712,0
20231101,092000,1940587,712,712,712,712,0
20231101,091900,1940587,712,712,712,712,0
20231101,091800,1940587,712,712,712,712,0
20231101,091700,1940587,712,712,712,712,0
20231101,091600,1940587,712,712,712,712,0
20231101,091500,1940587,712,712,712,712,0
20231101,091400,1940587,712,712,712,712,0
20231101,091300,1940587,712,712,712,712,194
20231101,091200,1802459,722,722,722,722,0
20231101,091100,1802459,722,722,722,722,1
20231101,091000,1801737,702,718,718,702,1037
20231101,090900,1072210,737,737,737,737,0
20231101,090800,1072210,737,709,737,709,1000
20231101,090700,349974,709,709,709,709,1
20231101,090600,349265,703,703,703,703,0
20231101,090500,349265,703,703,703,703,0
20231101,090400,349265,703,703,704,703,37
20231101,090300,323250,703,709,709,703,239
20231101,090200,154344,708,708,708,708,0
20231101,090100,154344,708,708,708,708,0
20231101,090000,154344,708,708,708,708,218