stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190200,93554826,801,799,801,796,1633
20231116,190100,93554826,801,801,801,801,0
20231116,190000,93554826,801,801,801,801,0
20231116,185900,93554826,801,801,801,801,0
20231116,185800,93554826,801,801,801,801,0
20231116,185700,93554826,801,801,801,801,0
20231116,185600,93554826,801,801,801,801,0
20231116,185500,93554826,801,801,801,801,0
20231116,185400,93554826,801,801,801,801,0
20231116,185300,93554826,801,801,801,801,0
20231116,185200,93554826,801,801,801,801,0
20231116,185100,93554826,801,801,801,801,0
20231116,185000,93554826,801,801,801,801,0
20231116,184900,93554826,801,801,801,801,0
20231116,184800,93554826,801,801,801,801,0
20231116,184700,93554826,801,801,801,801,0
20231116,184600,93554826,801,801,801,801,0
20231116,184500,93554826,801,801,801,801,0
20231116,184400,93554826,801,801,801,801,0
20231116,184300,93554826,801,801,801,801,0
20231116,184200,93554826,801,801,801,801,0
20231116,184100,93554826,801,801,801,801,0
20231116,184000,93554826,801,801,801,801,0
20231116,183900,93554826,801,801,801,801,0
20231116,183800,93554826,801,801,801,801,0
20231116,183700,93554826,801,801,801,801,0
20231116,183600,93554826,801,801,801,801,0
20231116,183500,93554826,801,801,801,801,0
20231116,183400,93554826,801,801,801,801,0
20231116,183300,93554826,801,801,801,801,0
20231116,183200,93554826,801,799,801,796,1633
20231116,183100,93554826,801,801,801,801,0
20231116,183000,93554826,801,801,801,801,0
20231116,182900,93554826,801,801,801,801,0
20231116,182800,93554826,801,801,801,801,0
20231116,182700,93554826,801,801,801,801,0
20231116,182600,93554826,801,801,801,801,0
20231116,182500,93554826,801,801,801,801,0
20231116,182400,93554826,801,801,801,801,0
20231116,182300,93554826,801,801,801,801,0
20231116,182200,93554826,801,801,801,801,0
20231116,182100,93554826,801,801,801,801,0
20231116,182000,93554826,801,801,801,801,0
20231116,181900,93554826,801,801,801,801,0
20231116,181800,93554826,801,801,801,801,0
20231116,181700,93554826,801,801,801,801,0
20231116,181600,93554826,801,801,801,801,0
20231116,181500,93554826,801,801,801,801,0
20231116,181400,93554826,801,801,801,801,0
20231116,181300,93554826,801,801,801,801,0
20231116,181200,93554826,801,801,801,801,0
20231116,181100,93554826,801,801,801,801,0
20231116,181000,93554826,801,801,801,801,0
20231116,180900,93554826,801,801,801,801,0
20231116,180800,93554826,801,801,801,801,0
20231116,180700,93554826,801,801,801,801,0
20231116,180600,93554826,801,801,801,801,0
20231116,180500,93554826,801,801,801,801,0
20231116,180400,93554826,801,801,801,801,0
20231116,180300,93554826,801,801,801,801,0
20231116,180200,93554826,801,799,801,796,1633
20231116,180100,93554826,801,801,801,801,0
20231116,180000,93554826,801,801,801,801,0
20231116,175900,93554826,801,801,801,801,0
20231116,175800,93554826,801,801,801,801,0
20231116,175700,93554826,801,801,801,801,0
20231116,175600,93554826,801,801,801,801,0
20231116,175500,93554826,801,801,801,801,0
20231116,175400,93554826,801,801,801,801,0
20231116,175300,93554826,801,801,801,801,0
20231116,175200,93554826,801,801,801,801,0
20231116,175100,93554826,801,801,801,801,0
20231116,175000,93554826,801,801,801,801,0
20231116,174900,93554826,801,801,801,801,0
20231116,174800,93554826,801,801,801,801,0
20231116,174700,93554826,801,801,801,801,0
20231116,174600,93554826,801,801,801,801,0
20231116,174500,93554826,801,801,801,801,0
20231116,174400,93554826,801,801,801,801,0
20231116,174300,93554826,801,801,801,801,0
20231116,174200,93554826,801,801,801,801,0
20231116,174100,93554826,801,801,801,801,0
20231116,174000,93554826,801,801,801,801,0
20231116,173900,93554826,801,801,801,801,0
20231116,173800,93554826,801,801,801,801,0
20231116,173700,93554826,801,801,801,801,0
20231116,173600,93554826,801,801,801,801,0
20231116,173500,93554826,801,801,801,801,0
20231116,173400,93554826,801,801,801,801,0
20231116,173300,93554826,801,801,801,801,0
20231116,173200,93554826,801,799,801,796,1633
20231116,173100,93554826,801,801,801,801,0
20231116,173000,93554826,801,801,801,801,0
20231116,172900,93554826,801,801,801,801,0
20231116,172800,93554826,801,801,801,801,0
20231116,172700,93554826,801,801,801,801,0
20231116,172600,93554826,801,801,801,801,0
20231116,172500,93554826,801,801,801,801,0
20231116,172400,93554826,801,801,801,801,0
20231116,172300,93554826,801,801,801,801,0
20231116,172200,93554826,801,801,801,801,0
20231116,172100,93554826,801,801,801,801,0
20231116,172000,93554826,801,801,801,801,0
20231116,171900,93554826,801,801,801,801,0
20231116,171800,93554826,801,801,801,801,0
20231116,171700,93554826,801,801,801,801,0
20231116,171600,93554826,801,801,801,801,0
20231116,171500,93554826,801,801,801,801,0
20231116,171400,93554826,801,801,801,801,0
20231116,171300,93554826,801,801,801,801,0
20231116,171200,93554826,801,801,801,801,0
20231116,171100,93554826,801,801,801,801,0
20231116,171000,93554826,801,801,801,801,0
20231116,170900,93554826,801,801,801,801,0
20231116,170800,93554826,801,801,801,801,0
20231116,170700,93554826,801,801,801,801,0
20231116,170600,93554826,801,801,801,801,0
20231116,170500,93554826,801,801,801,801,0
20231116,170400,93554826,801,801,801,801,0
20231116,170300,93554826,801,801,801,801,0
20231116,170200,93554826,801,799,801,796,1633
20231116,170100,93554826,801,801,801,801,0
20231116,170000,93554826,801,801,801,801,0
20231116,165900,93554826,801,801,801,801,0
20231116,165800,93554826,801,801,801,801,0
20231116,165700,93554826,801,801,801,801,0
20231116,165600,93554826,801,801,801,801,0
20231116,165500,93554826,801,801,801,801,0
20231116,165400,93554826,801,801,801,801,0
20231116,165300,93554826,801,801,801,801,0
20231116,165200,93554826,801,801,801,801,0
20231116,165100,93554826,801,801,801,801,0
20231116,165000,93554826,801,801,801,801,0
20231116,164900,93554826,801,801,801,801,0
20231116,164800,93554826,801,801,801,801,0
20231116,164700,93554826,801,801,801,801,0
20231116,164600,93554826,801,801,801,801,0
20231116,164500,93554826,801,801,801,801,0
20231116,164400,93554826,801,801,801,801,0
20231116,164300,93554826,801,801,801,801,0
20231116,164200,93554826,801,801,801,801,0
20231116,164100,93554826,801,801,801,801,0
20231116,164000,93554826,801,801,801,801,0
20231116,163900,93554826,801,801,801,801,0
20231116,163800,93554826,801,801,801,801,0
20231116,163700,93554826,801,801,801,801,0
20231116,163600,93554826,801,801,801,801,0
20231116,163500,93554826,801,801,801,801,0
20231116,163400,93554826,801,801,801,801,0
20231116,163300,93554826,801,801,801,801,0
20231116,163200,93554826,801,799,801,796,1633
20231116,163100,93554826,801,801,801,801,0
20231116,163000,93554826,801,801,801,801,0
20231116,162900,93554826,801,801,801,801,0
20231116,162800,93554826,801,801,801,801,0
20231116,162700,93554826,801,801,801,801,0
20231116,162600,93554826,801,801,801,801,0
20231116,162500,93554826,801,801,801,801,0
20231116,162400,93554826,801,801,801,801,0
20231116,162300,93554826,801,801,801,801,0
20231116,162200,93554826,801,801,801,801,0
20231116,162100,93554826,801,801,801,801,0
20231116,162000,93554826,801,801,801,801,0
20231116,161900,93554826,801,799,801,796,1633
20231116,161800,92254754,800,800,800,800,1
20231116,161700,92253954,799,799,799,799,20
20231116,161600,92237974,800,800,800,800,0
20231116,161500,92237974,800,800,800,800,2
20231116,161400,92236374,800,800,800,800,0
20231116,161300,92236374,800,800,800,800,391
20231116,161200,91923574,801,801,801,801,0
20231116,161100,91923574,801,801,801,801,0
20231116,161000,91923574,801,801,801,801,0
20231116,160900,91923574,801,801,801,801,0
20231116,160800,91923574,801,801,801,801,0
20231116,160700,91923574,801,801,801,801,0
20231116,160600,91923574,801,801,801,801,0
20231116,160500,91923574,801,801,801,801,0
20231116,160400,91923574,801,801,801,801,0
20231116,160300,91923574,801,801,801,801,0
20231116,160200,91923574,801,801,801,801,0
20231116,160100,91923574,801,801,801,801,0
20231116,160000,91923574,801,801,801,801,0
20231116,155900,91923574,801,801,801,801,0
20231116,155800,91923574,801,801,801,801,0
20231116,155700,91923574,801,801,801,801,0
20231116,155600,91923574,801,801,801,801,500
20231116,155500,91523074,801,801,801,801,0
20231116,155400,91523074,801,801,801,801,0
20231116,155300,91523074,801,801,801,801,0
20231116,155200,91523074,801,801,801,801,0
20231116,155100,91523074,801,801,801,801,0
20231116,155000,91523074,801,801,801,801,0
20231116,154900,91523074,801,801,801,801,0
20231116,154800,91523074,801,801,801,801,0
20231116,154700,91523074,801,801,801,801,0
20231116,154600,91523074,801,801,801,801,0
20231116,154500,91523074,801,801,801,801,0
20231116,154400,91523074,801,801,801,801,0
20231116,154300,91523074,801,801,801,801,0
20231116,154200,91523074,801,801,801,801,0
20231116,154100,91523074,801,801,801,801,0
20231116,154000,91523074,801,801,801,801,0
20231116,153900,91523074,801,801,801,801,0
20231116,153800,91523074,801,801,801,801,0
20231116,153700,91523074,801,801,801,801,0
20231116,153600,91523074,801,801,801,801,0
20231116,153500,91523074,801,801,801,801,0
20231116,153400,91523074,801,801,801,801,0
20231116,153300,91523074,801,801,801,801,0
20231116,153200,91523074,801,801,801,801,0
20231116,153100,91523074,801,801,801,801,0
20231116,153000,91523074,801,801,801,801,0
20231116,152900,91523074,801,801,801,801,69
20231116,152800,91467805,801,801,801,801,2
20231116,152700,91466203,801,801,801,801,0
20231116,152600,91466203,801,801,801,801,0
20231116,152500,91466203,801,801,801,801,11
20231116,152400,91457392,801,801,801,801,1
20231116,152300,91456591,800,800,800,800,500
20231116,152200,91056591,801,801,801,801,1
20231116,152100,91055790,800,800,800,800,33
20231116,152000,91029390,800,800,800,800,20
20231116,151900,91013390,800,800,800,800,19
20231116,151800,90998190,800,800,800,800,303
20231116,151700,90755790,800,800,800,800,1125
20231116,151600,89855790,801,801,801,801,0
20231116,151500,89855790,801,801,801,801,0
20231116,151400,89855790,801,801,801,801,0
20231116,151300,89855790,801,801,801,801,0
20231116,151200,89855790,801,801,801,801,0
20231116,151100,89855790,801,801,801,801,915
20231116,151000,89122875,801,801,801,801,0
20231116,150900,89122875,801,801,801,801,0
20231116,150800,89122875,801,801,801,801,0
20231116,150700,89122875,801,801,801,801,0
20231116,150600,89122875,801,801,801,801,800
20231116,150500,88482075,801,801,801,801,0
20231116,150400,88482075,801,801,801,801,0
20231116,150300,88482075,801,801,801,801,1
20231116,150200,88481274,800,800,800,800,87
20231116,150100,88411674,801,801,801,801,0
20231116,150000,88411674,801,801,801,801,0
20231116,145900,88411674,801,801,801,801,0
20231116,145800,88411674,801,801,801,801,0
20231116,145700,88411674,801,801,801,801,0
20231116,145600,88411674,801,801,801,801,0
20231116,145500,88411674,801,801,801,801,1
20231116,145400,88410873,797,797,797,797,300
20231116,145300,88171773,801,801,801,801,0
20231116,145200,88171773,801,801,801,801,0
20231116,145100,88171773,801,801,801,801,0
20231116,145000,88171773,801,801,801,801,0
20231116,144900,88171773,801,801,801,801,0
20231116,144800,88171773,801,801,801,801,0
20231116,144700,88171773,801,801,801,801,0
20231116,144600,88171773,801,801,801,801,0
20231116,144500,88171773,801,801,801,801,0
20231116,144400,88171773,801,801,801,801,0
20231116,144300,88171773,801,801,801,801,0
20231116,144200,88171773,801,801,801,801,0
20231116,144100,88171773,801,801,801,801,0
20231116,144000,88171773,801,801,801,801,0
20231116,143900,88171773,801,801,801,801,0
20231116,143800,88171773,801,801,801,801,0
20231116,143700,88171773,801,801,801,800,7024
20231116,143600,82549572,802,802,802,802,0
20231116,143500,82549572,802,802,802,802,0
20231116,143400,82549572,802,802,802,802,0
20231116,143300,82549572,802,800,802,800,1001
20231116,143200,81748770,802,802,802,802,0
20231116,143100,81748770,802,802,802,802,0
20231116,143000,81748770,802,801,802,801,5
20231116,142900,81744764,801,801,801,801,3
20231116,142800,81742361,802,802,802,802,0
20231116,142700,81742361,802,802,802,802,0
20231116,142600,81742361,802,801,802,801,2
20231116,142500,81740758,801,800,801,800,1557
20231116,142400,80493873,799,799,799,799,60
20231116,142300,80445933,799,799,799,799,30
20231116,142200,80421963,800,800,800,800,0
20231116,142100,80421963,800,800,800,800,0
20231116,142000,80421963,800,800,800,800,0
20231116,141900,80421963,800,800,800,800,0
20231116,141800,80421963,800,800,800,800,0
20231116,141700,80421963,800,800,800,800,0
20231116,141600,80421963,800,800,800,800,0
20231116,141500,80421963,800,800,800,800,1
20231116,141400,80421163,795,795,795,795,0
20231116,141300,80421163,795,795,795,795,0
20231116,141200,80421163,795,795,795,795,1
20231116,141100,80420368,801,801,801,801,0
20231116,141000,80420368,801,801,801,801,0
20231116,140900,80420368,801,800,801,800,1000
20231116,140800,79619843,800,800,800,800,0
20231116,140700,79619843,800,800,800,800,0
20231116,140600,79619843,800,800,800,800,0
20231116,140500,79619843,800,799,800,795,3001
20231116,140400,77231213,801,801,801,801,0
20231116,140300,77231213,801,801,801,801,0
20231116,140200,77231213,801,801,801,801,0
20231116,140100,77231213,801,801,801,801,0
20231116,140000,77231213,801,801,801,801,0
20231116,135900,77231213,801,801,801,801,0
20231116,135800,77231213,801,801,801,801,0
20231116,135700,77231213,801,801,801,801,0
20231116,135600,77231213,801,801,801,801,0
20231116,135500,77231213,801,801,801,801,0
20231116,135400,77231213,801,801,801,801,0
20231116,135300,77231213,801,801,801,801,0
20231116,135200,77231213,801,801,801,801,0
20231116,135100,77231213,801,801,801,801,0
20231116,135000,77231213,801,801,801,801,0
20231116,134900,77231213,801,801,801,801,0
20231116,134800,77231213,801,801,801,801,0
20231116,134700,77231213,801,801,801,801,0
20231116,134600,77231213,801,801,801,801,0
20231116,134500,77231213,801,801,801,801,0
20231116,134400,77231213,801,801,801,801,0
20231116,134300,77231213,801,801,801,801,0
20231116,134200,77231213,801,801,801,801,1
20231116,134100,77230412,801,801,801,801,0
20231116,134000,77230412,801,801,801,801,0
20231116,133900,77230412,801,801,801,801,1
20231116,133800,77229611,800,800,800,800,0
20231116,133700,77229611,800,800,800,800,340
20231116,133600,76957611,802,802,802,802,0
20231116,133500,76957611,802,802,802,802,2
20231116,133400,76956007,802,802,802,802,1
20231116,133300,76955205,800,801,801,800,1002
20231116,133200,76153603,802,802,802,802,0
20231116,133100,76153603,802,802,802,802,0
20231116,133000,76153603,802,802,802,802,0
20231116,132900,76153603,802,802,802,802,0
20231116,132800,76153603,802,800,802,800,201
20231116,132700,75992801,802,802,802,802,0
20231116,132600,75992801,802,802,802,802,0
20231116,132500,75992801,802,802,802,802,0
20231116,132400,75992801,802,802,802,802,0
20231116,132300,75992801,802,802,802,802,0
20231116,132200,75992801,802,802,802,802,0
20231116,132100,75992801,802,802,802,802,0
20231116,132000,75992801,802,801,802,801,6
20231116,131900,75987994,800,799,800,799,7181
20231116,131800,70250024,799,799,799,799,1
20231116,131700,70249225,798,798,798,798,13
20231116,131600,70238851,799,799,799,799,0
20231116,131500,70238851,799,799,799,799,0
20231116,131400,70238851,799,799,799,799,1
20231116,131300,70238052,798,798,798,798,0
20231116,131200,70238052,798,798,798,798,13
20231116,131100,70227678,799,799,799,799,0
20231116,131000,70227678,799,799,799,799,0
20231116,130900,70227678,799,799,799,799,2
20231116,130800,70226080,799,799,799,799,0
20231116,130700,70226080,799,799,799,799,0
20231116,130600,70226080,799,799,799,799,1
20231116,130500,70225281,797,797,797,797,249
20231116,130400,70026828,799,799,799,799,0
20231116,130300,70026828,799,799,799,799,0
20231116,130200,70026828,799,799,799,799,0
20231116,130100,70026828,799,799,799,799,0
20231116,130000,70026828,799,799,799,799,0
20231116,125900,70026828,799,799,799,799,0
20231116,125800,70026828,799,799,799,799,0
20231116,125700,70026828,799,799,799,799,0
20231116,125600,70026828,799,799,799,799,0
20231116,125500,70026828,799,799,799,799,0
20231116,125400,70026828,799,799,799,799,1
20231116,125300,70026029,796,796,796,796,0
20231116,125200,70026029,796,796,796,796,0
20231116,125100,70026029,796,796,796,796,1383
20231116,125000,68925161,799,799,799,799,1402
20231116,124900,67804963,799,799,799,799,0
20231116,124800,67804963,799,799,799,799,0
20231116,124700,67804963,799,799,799,799,100
20231116,124600,67725063,799,799,799,799,0
20231116,124500,67725063,799,799,799,799,0
20231116,124400,67725063,799,799,799,799,6
20231116,124300,67720269,799,799,799,799,0
20231116,124200,67720269,799,799,799,799,1
20231116,124100,67719470,795,799,799,795,56
20231116,124000,67674750,799,799,799,799,0
20231116,123900,67674750,799,799,799,799,0
20231116,123800,67674750,799,799,799,799,0
20231116,123700,67674750,799,799,799,799,0
20231116,123600,67674750,799,799,799,799,0
20231116,123500,67674750,799,799,799,799,0
20231116,123400,67674750,799,799,799,799,0
20231116,123300,67674750,799,799,799,799,0
20231116,123200,67674750,799,799,799,799,0
20231116,123100,67674750,799,799,799,799,0
20231116,123000,67674750,799,799,799,799,0
20231116,122900,67674750,799,799,799,799,0
20231116,122800,67674750,799,799,799,799,0
20231116,122700,67674750,799,799,799,799,0
20231116,122600,67674750,799,799,799,799,0
20231116,122500,67674750,799,799,799,799,0
20231116,122400,67674750,799,799,799,799,0
20231116,122300,67674750,799,799,799,799,0
20231116,122200,67674750,799,799,799,799,0
20231116,122100,67674750,799,799,799,799,0
20231116,122000,67674750,799,799,799,799,0
20231116,121900,67674750,799,798,799,798,2
20231116,121800,67673153,799,799,799,799,0
20231116,121700,67673153,799,799,799,799,0
20231116,121600,67673153,799,799,799,799,1
20231116,121500,67672354,793,799,799,793,4
20231116,121400,67669169,799,799,799,799,0
20231116,121300,67669169,799,799,799,799,500
20231116,121200,67269669,799,799,799,799,0
20231116,121100,67269669,799,799,799,799,0
20231116,121000,67269669,799,799,799,799,2
20231116,120900,67268071,799,799,799,799,0
20231116,120800,67268071,799,799,799,799,331
20231116,120700,67003602,799,799,799,799,169
20231116,120600,66868571,799,799,799,799,0
20231116,120500,66868571,799,799,799,799,0
20231116,120400,66868571,799,799,799,799,2500
20231116,120300,64871071,799,799,799,799,0
20231116,120200,64871071,799,799,799,799,0
20231116,120100,64871071,799,799,799,799,0
20231116,120000,64871071,799,798,799,798,2
20231116,115900,64869474,799,799,799,799,0
20231116,115800,64869474,799,799,799,799,0
20231116,115700,64869474,799,793,799,793,2
20231116,115600,64867882,799,799,799,799,360
20231116,115500,64580242,799,799,799,799,0
20231116,115400,64580242,799,799,799,799,0
20231116,115300,64580242,799,799,799,799,0
20231116,115200,64580242,799,799,799,799,0
20231116,115100,64580242,799,799,799,799,0
20231116,115000,64580242,799,799,799,799,0
20231116,114900,64580242,799,799,799,799,1900
20231116,114800,63062142,799,799,799,799,0
20231116,114700,63062142,799,799,799,799,0
20231116,114600,63062142,799,799,799,799,0
20231116,114500,63062142,799,799,799,799,0
20231116,114400,63062142,799,799,799,799,0
20231116,114300,63062142,799,799,799,799,0
20231116,114200,63062142,799,799,799,799,0
20231116,114100,63062142,799,799,799,799,0
20231116,114000,63062142,799,799,799,799,0
20231116,113900,63062142,799,799,799,799,0
20231116,113800,63062142,799,799,799,799,0
20231116,113700,63062142,799,799,799,799,0
20231116,113600,63062142,799,799,799,799,0
20231116,113500,63062142,799,799,799,799,6
20231116,113400,63057348,798,798,798,798,5142
20231116,113300,58954032,798,798,798,798,0
20231116,113200,58954032,798,798,798,798,0
20231116,113100,58954032,798,798,798,798,0
20231116,113000,58954032,798,798,798,798,0
20231116,112900,58954032,798,798,798,798,0
20231116,112800,58954032,798,798,798,798,0
20231116,112700,58954032,798,798,798,798,1
20231116,112600,58953234,797,797,797,797,840
20231116,112500,58283754,797,796,797,796,204
20231116,112400,58121360,796,796,796,796,0
20231116,112300,58121360,796,796,796,796,0
20231116,112200,58121360,796,796,796,796,0
20231116,112100,58121360,796,796,796,796,0
20231116,112000,58121360,796,796,796,796,0
20231116,111900,58121360,796,796,796,796,1
20231116,111800,58120564,791,791,791,791,1
20231116,111700,58119773,791,791,791,791,461
20231116,111600,57755122,796,796,796,796,0
20231116,111500,57755122,796,796,796,796,0
20231116,111400,57755122,796,796,796,796,10
20231116,111300,57747162,796,796,796,796,0
20231116,111200,57747162,796,796,796,796,0
20231116,111100,57747162,796,796,796,796,0
20231116,111000,57747162,796,796,796,796,0
20231116,110900,57747162,796,796,796,796,0
20231116,110800,57747162,796,796,796,796,1
20231116,110700,57746366,790,790,790,790,59
20231116,110600,57699756,796,796,796,796,0
20231116,110500,57699756,796,796,796,796,0
20231116,110400,57699756,796,796,796,796,0
20231116,110300,57699756,796,795,796,795,1015
20231116,110200,56892037,795,795,795,795,0
20231116,110100,56892037,795,791,795,791,7776
20231116,110000,50723355,792,792,792,792,0
20231116,105900,50723355,792,792,792,792,0
20231116,105800,50723355,792,792,792,792,0
20231116,105700,50723355,792,792,792,792,0
20231116,105600,50723355,792,792,792,792,0
20231116,105500,50723355,792,792,792,792,1
20231116,105400,50722563,787,791,791,787,13001
20231116,105300,40483307,796,796,796,796,1
20231116,105200,40482511,791,791,791,791,0
20231116,105100,40482511,791,791,791,791,0
20231116,105000,40482511,791,791,791,791,0
20231116,104900,40482511,791,791,791,791,1037
20231116,104800,39662244,796,796,796,796,0
20231116,104700,39662244,796,796,796,796,0
20231116,104600,39662244,796,796,796,796,0
20231116,104500,39662244,796,796,796,796,0
20231116,104400,39662244,796,796,796,796,0
20231116,104300,39662244,796,796,796,796,0
20231116,104200,39662244,796,796,796,796,0
20231116,104100,39662244,796,796,796,796,0
20231116,104000,39662244,796,796,796,796,0
20231116,103900,39662244,796,796,796,796,0
20231116,103800,39662244,796,796,796,796,0
20231116,103700,39662244,796,796,796,796,0
20231116,103600,39662244,796,796,796,796,0
20231116,103500,39662244,796,794,796,794,1019
20231116,103400,38851138,794,791,796,791,3700
20231116,103300,35916518,791,791,791,791,196
20231116,103200,35761482,786,786,786,786,0
20231116,103100,35761482,786,786,786,786,184
20231116,103000,35616858,786,786,786,786,742
20231116,102900,35033646,792,789,793,786,10110
20231116,102800,27078269,786,786,786,786,0
20231116,102700,27078269,786,786,786,786,0
20231116,102600,27078269,786,791,791,786,2000
20231116,102500,25502722,790,790,790,790,0
20231116,102400,25502722,790,791,791,790,6879
20231116,102300,20065592,791,791,791,791,42
20231116,102200,20032370,791,794,794,790,16634
20231116,102100,6871616,795,796,796,795,2201
20231116,102000,5121373,796,796,796,796,44
20231116,101900,5086349,797,798,798,797,84
20231116,101800,5019380,798,798,798,798,120
20231116,101700,4923620,804,804,804,804,1
20231116,101600,4922816,805,805,805,805,0
20231116,101500,4922816,805,805,805,805,0
20231116,101400,4922816,805,805,805,805,0
20231116,101300,4922816,805,805,805,805,0
20231116,101200,4922816,805,805,805,805,0
20231116,101100,4922816,805,805,805,805,0
20231116,101000,4922816,805,804,805,804,153
20231116,100900,4799711,807,807,807,807,0
20231116,100800,4799711,807,807,807,807,0
20231116,100700,4799711,807,807,807,807,0
20231116,100600,4799711,807,807,807,807,0
20231116,100500,4799711,807,807,807,807,0
20231116,100400,4799711,807,796,807,796,1084
20231116,100300,3936806,808,808,808,808,0
20231116,100200,3936806,808,808,808,808,3
20231116,100100,3934382,809,809,809,809,0
20231116,100000,3934382,809,811,811,799,4914