stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190900,117225133,866,866,866,866,1212
20231102,190800,117225133,866,866,866,866,0
20231102,190700,117225133,866,866,866,866,0
20231102,190600,117225133,866,866,866,866,0
20231102,190500,117225133,866,866,866,866,0
20231102,190400,117225133,866,866,866,866,0
20231102,190300,117225133,866,866,866,866,0
20231102,190200,117225133,866,866,866,866,0
20231102,190100,117225133,866,866,866,866,0
20231102,190000,117225133,866,866,866,866,0
20231102,185900,117225133,866,866,866,866,0
20231102,185800,117225133,866,866,866,866,0
20231102,185700,117225133,866,866,866,866,0
20231102,185600,117225133,866,866,866,866,0
20231102,185500,117225133,866,866,866,866,0
20231102,185400,117225133,866,866,866,866,0
20231102,185300,117225133,866,866,866,866,0
20231102,185200,117225133,866,866,866,866,0
20231102,185100,117225133,866,866,866,866,0
20231102,185000,117225133,866,866,866,866,0
20231102,184900,117225133,866,866,866,866,0
20231102,184800,117225133,866,866,866,866,0
20231102,184700,117225133,866,866,866,866,0
20231102,184600,117225133,866,866,866,866,0
20231102,184500,117225133,866,866,866,866,0
20231102,184400,117225133,866,866,866,866,0
20231102,184300,117225133,866,866,866,866,0
20231102,184200,117225133,866,866,866,866,0
20231102,184100,117225133,866,866,866,866,0
20231102,184000,117225133,866,866,866,866,0
20231102,183900,117225133,866,866,866,866,1212
20231102,183800,117225133,866,866,866,866,0
20231102,183700,117225133,866,866,866,866,0
20231102,183600,117225133,866,866,866,866,0
20231102,183500,117225133,866,866,866,866,0
20231102,183400,117225133,866,866,866,866,0
20231102,183300,117225133,866,866,866,866,0
20231102,183200,117225133,866,866,866,866,0
20231102,183100,117225133,866,866,866,866,0
20231102,183000,117225133,866,866,866,866,0
20231102,182900,117225133,866,866,866,866,0
20231102,182800,117225133,866,866,866,866,0
20231102,182700,117225133,866,866,866,866,0
20231102,182600,117225133,866,866,866,866,0
20231102,182500,117225133,866,866,866,866,0
20231102,182400,117225133,866,866,866,866,0
20231102,182300,117225133,866,866,866,866,0
20231102,182200,117225133,866,866,866,866,0
20231102,182100,117225133,866,866,866,866,0
20231102,182000,117225133,866,866,866,866,0
20231102,181900,117225133,866,866,866,866,0
20231102,181800,117225133,866,866,866,866,0
20231102,181700,117225133,866,866,866,866,0
20231102,181600,117225133,866,866,866,866,0
20231102,181500,117225133,866,866,866,866,0
20231102,181400,117225133,866,866,866,866,0
20231102,181300,117225133,866,866,866,866,0
20231102,181200,117225133,866,866,866,866,0
20231102,181100,117225133,866,866,866,866,0
20231102,181000,117225133,866,866,866,866,0
20231102,180900,117225133,866,866,866,866,1212
20231102,180800,117225133,866,866,866,866,0
20231102,180700,117225133,866,866,866,866,0
20231102,180600,117225133,866,866,866,866,0
20231102,180500,117225133,866,866,866,866,0
20231102,180400,117225133,866,866,866,866,0
20231102,180300,117225133,866,866,866,866,0
20231102,180200,117225133,866,866,866,866,0
20231102,180100,117225133,866,866,866,866,0
20231102,180000,117225133,866,866,866,866,0
20231102,175900,117225133,866,866,866,866,0
20231102,175800,117225133,866,866,866,866,0
20231102,175700,117225133,866,866,866,866,0
20231102,175600,117225133,866,866,866,866,0
20231102,175500,117225133,866,866,866,866,0
20231102,175400,117225133,866,866,866,866,0
20231102,175300,117225133,866,866,866,866,0
20231102,175200,117225133,866,866,866,866,0
20231102,175100,117225133,866,866,866,866,0
20231102,175000,117225133,866,866,866,866,0
20231102,174900,117225133,866,866,866,866,0
20231102,174800,117225133,866,866,866,866,0
20231102,174700,117225133,866,866,866,866,0
20231102,174600,117225133,866,866,866,866,0
20231102,174500,117225133,866,866,866,866,0
20231102,174400,117225133,866,866,866,866,0
20231102,174300,117225133,866,866,866,866,0
20231102,174200,117225133,866,866,866,866,0
20231102,174100,117225133,866,866,866,866,0
20231102,174000,117225133,866,866,866,866,0
20231102,173900,117225133,866,866,866,866,1212
20231102,173800,117225133,866,866,866,866,0
20231102,173700,117225133,866,866,866,866,0
20231102,173600,117225133,866,866,866,866,0
20231102,173500,117225133,866,866,866,866,0
20231102,173400,117225133,866,866,866,866,0
20231102,173300,117225133,866,866,866,866,0
20231102,173200,117225133,866,866,866,866,0
20231102,173100,117225133,866,866,866,866,0
20231102,173000,117225133,866,866,866,866,0
20231102,172900,117225133,866,866,866,866,0
20231102,172800,117225133,866,866,866,866,0
20231102,172700,117225133,866,866,866,866,0
20231102,172600,117225133,866,866,866,866,0
20231102,172500,117225133,866,866,866,866,0
20231102,172400,117225133,866,866,866,866,0
20231102,172300,117225133,866,866,866,866,0
20231102,172200,117225133,866,866,866,866,0
20231102,172100,117225133,866,866,866,866,0
20231102,172000,117225133,866,866,866,866,0
20231102,171900,117225133,866,866,866,866,0
20231102,171800,117225133,866,866,866,866,0
20231102,171700,117225133,866,866,866,866,0
20231102,171600,117225133,866,866,866,866,0
20231102,171500,117225133,866,866,866,866,0
20231102,171400,117225133,866,866,866,866,0
20231102,171300,117225133,866,866,866,866,0
20231102,171200,117225133,866,866,866,866,0
20231102,171100,117225133,866,866,866,866,0
20231102,171000,117225133,866,866,866,866,0
20231102,170900,117225133,866,866,866,866,1212
20231102,170800,117225133,866,866,866,866,0
20231102,170700,117225133,866,866,866,866,0
20231102,170600,117225133,866,866,866,866,0
20231102,170500,117225133,866,866,866,866,0
20231102,170400,117225133,866,866,866,866,0
20231102,170300,117225133,866,866,866,866,0
20231102,170200,117225133,866,866,866,866,0
20231102,170100,117225133,866,866,866,866,0
20231102,170000,117225133,866,866,866,866,0
20231102,165900,117225133,866,866,866,866,0
20231102,165800,117225133,866,866,866,866,0
20231102,165700,117225133,866,866,866,866,0
20231102,165600,117225133,866,866,866,866,0
20231102,165500,117225133,866,866,866,866,0
20231102,165400,117225133,866,866,866,866,0
20231102,165300,117225133,866,866,866,866,0
20231102,165200,117225133,866,866,866,866,0
20231102,165100,117225133,866,866,866,866,0
20231102,165000,117225133,866,866,866,866,0
20231102,164900,117225133,866,866,866,866,0
20231102,164800,117225133,866,866,866,866,0
20231102,164700,117225133,866,866,866,866,0
20231102,164600,117225133,866,866,866,866,0
20231102,164500,117225133,866,866,866,866,0
20231102,164400,117225133,866,866,866,866,0
20231102,164300,117225133,866,866,866,866,0
20231102,164200,117225133,866,866,866,866,0
20231102,164100,117225133,866,866,866,866,0
20231102,164000,117225133,866,866,866,866,0
20231102,163900,117225133,866,866,866,866,1212
20231102,163800,117225133,866,866,866,866,0
20231102,163700,117225133,866,866,866,866,0
20231102,163600,117225133,866,866,866,866,0
20231102,163500,117225133,866,866,866,866,0
20231102,163400,117225133,866,866,866,866,0
20231102,163300,117225133,866,866,866,866,0
20231102,163200,117225133,866,866,866,866,0
20231102,163100,117225133,866,866,866,866,0
20231102,163000,117225133,866,866,866,866,0
20231102,162900,117225133,866,866,866,866,0
20231102,162800,117225133,866,866,866,866,0
20231102,162700,117225133,866,866,866,866,0
20231102,162600,117225133,866,866,866,866,0
20231102,162500,117225133,866,866,866,866,0
20231102,162400,117225133,866,866,866,866,0
20231102,162300,117225133,866,866,866,866,0
20231102,162200,117225133,866,866,866,866,0
20231102,162100,117225133,866,866,866,866,0
20231102,162000,117225133,866,866,866,866,0
20231102,161900,117225133,866,866,866,866,0
20231102,161800,117225133,866,866,866,866,0
20231102,161700,117225133,866,866,866,866,0
20231102,161600,117225133,866,866,866,866,0
20231102,161500,117225133,866,866,866,866,0
20231102,161400,117225133,866,866,866,866,0
20231102,161300,117225133,866,866,866,866,0
20231102,161200,117225133,866,866,866,866,0
20231102,161100,117225133,866,866,866,866,0
20231102,161000,117225133,866,866,866,866,0
20231102,160900,117225133,866,866,866,866,1212
20231102,160800,117225133,866,866,866,866,0
20231102,160700,117225133,866,866,866,866,0
20231102,160600,117225133,866,866,866,866,0
20231102,160500,117225133,866,866,866,866,0
20231102,160400,117225133,866,866,866,866,0
20231102,160300,117225133,866,866,866,866,0
20231102,160200,117225133,866,866,866,866,0
20231102,160100,117225133,866,866,866,866,0
20231102,160000,117225133,866,866,866,866,0
20231102,155900,117225133,866,866,866,866,0
20231102,155800,117225133,866,866,866,866,0
20231102,155700,117225133,866,866,866,866,0
20231102,155600,117225133,866,866,866,866,0
20231102,155500,117225133,866,866,866,866,0
20231102,155400,117225133,866,866,866,866,0
20231102,155300,117225133,866,866,866,866,0
20231102,155200,117225133,866,866,866,866,0
20231102,155100,117225133,866,866,866,866,0
20231102,155000,117225133,866,866,866,866,0
20231102,154900,117225133,866,866,866,866,0
20231102,154800,117225133,866,866,866,866,0
20231102,154700,117225133,866,866,866,866,0
20231102,154600,117225133,866,866,866,866,0
20231102,154500,117225133,866,866,866,866,0
20231102,154400,117225133,866,866,866,866,0
20231102,154300,117225133,866,866,866,866,0
20231102,154200,117225133,866,866,866,866,0
20231102,154100,117225133,866,866,866,866,0
20231102,154000,117225133,866,866,866,866,0
20231102,153900,117225133,866,866,866,866,1212
20231102,153800,117225133,866,866,866,866,0
20231102,153700,117225133,866,866,866,866,0
20231102,153600,117225133,866,866,866,866,0
20231102,153500,117225133,866,866,866,866,0
20231102,153400,117225133,866,866,866,866,0
20231102,153300,117225133,866,866,866,866,0
20231102,153200,117225133,866,866,866,866,0
20231102,153100,117225133,866,866,866,866,0
20231102,153000,117225133,866,866,866,866,1212
20231102,152900,116175541,865,865,865,865,0
20231102,152800,116175541,865,865,865,865,0
20231102,152700,116175541,865,865,865,865,0
20231102,152600,116175541,865,865,865,865,0
20231102,152500,116175541,865,865,865,865,0
20231102,152400,116175541,865,865,865,865,0
20231102,152300,116175541,865,865,865,865,0
20231102,152200,116175541,865,865,865,865,0
20231102,152100,116175541,865,865,865,865,0
20231102,152000,116175541,865,865,865,865,0
20231102,151900,116175541,865,865,865,865,1
20231102,151800,116174676,864,864,864,864,0
20231102,151700,116174676,864,864,864,864,0
20231102,151600,116174676,864,864,864,864,0
20231102,151500,116174676,864,864,864,864,30
20231102,151400,116148756,864,864,864,864,300
20231102,151300,115889556,865,865,865,865,0
20231102,151200,115889556,865,866,866,865,356
20231102,151100,115581615,865,865,865,865,1000
20231102,151000,114716615,865,865,865,865,0
20231102,150900,114716615,865,865,865,865,0
20231102,150800,114716615,865,865,865,865,2
20231102,150700,114714885,865,865,865,865,1
20231102,150600,114714020,866,866,866,866,0
20231102,150500,114714020,866,866,866,866,0
20231102,150400,114714020,866,866,866,866,0
20231102,150300,114714020,866,865,866,865,1490
20231102,150200,113425169,865,866,866,865,21
20231102,150100,113406994,866,866,866,866,0
20231102,150000,113406994,866,866,866,866,300
20231102,145900,113147194,866,866,866,866,0
20231102,145800,113147194,866,866,866,866,4
20231102,145700,113143730,866,866,866,866,0
20231102,145600,113143730,866,865,866,865,541
20231102,145500,112675760,865,864,865,864,11
20231102,145400,112666255,865,865,865,865,0
20231102,145300,112666255,865,865,865,865,0
20231102,145200,112666255,865,865,865,865,0
20231102,145100,112666255,865,865,865,865,51
20231102,145000,112622140,864,864,864,864,0
20231102,144900,112622140,864,864,864,864,0
20231102,144800,112622140,864,864,864,864,0
20231102,144700,112622140,864,863,864,863,193
20231102,144600,112455480,863,863,863,863,24
20231102,144500,112434768,862,863,863,862,584
20231102,144400,111930976,864,864,864,864,24
20231102,144300,111910240,864,863,864,862,600
20231102,144200,111392658,863,863,863,863,0
20231102,144100,111392658,863,863,863,863,0
20231102,144000,111392658,863,863,863,863,0
20231102,143900,111392658,863,863,863,863,0
20231102,143800,111392658,863,863,863,863,0
20231102,143700,111392658,863,863,863,863,0
20231102,143600,111392658,863,863,863,863,208
20231102,143500,111213154,863,863,863,863,0
20231102,143400,111213154,863,863,863,863,0
20231102,143300,111213154,863,863,863,863,0
20231102,143200,111213154,863,863,863,863,1
20231102,143100,111212291,864,864,864,864,0
20231102,143000,111212291,864,864,864,864,0
20231102,142900,111212291,864,864,864,864,0
20231102,142800,111212291,864,864,864,864,0
20231102,142700,111212291,864,864,864,864,0
20231102,142600,111212291,864,864,864,864,1
20231102,142500,111211427,864,864,864,864,1
20231102,142400,111210563,864,864,864,864,5
20231102,142300,111206243,864,864,864,864,0
20231102,142200,111206243,864,864,864,864,0
20231102,142100,111206243,864,864,864,864,15
20231102,142000,111193283,864,864,864,864,53
20231102,141900,111147491,865,865,865,865,0
20231102,141800,111147491,865,865,865,865,0
20231102,141700,111147491,865,865,865,865,0
20231102,141600,111147491,865,865,865,865,0
20231102,141500,111147491,865,865,865,865,0
20231102,141400,111147491,865,865,865,865,0
20231102,141300,111147491,865,865,865,865,0
20231102,141200,111147491,865,865,865,865,50
20231102,141100,111104241,865,865,865,865,0
20231102,141000,111104241,865,865,865,865,10
20231102,140900,111095591,865,865,865,865,0
20231102,140800,111095591,865,865,865,865,0
20231102,140700,111095591,865,865,865,865,0
20231102,140600,111095591,865,865,865,865,0
20231102,140500,111095591,865,865,865,865,0
20231102,140400,111095591,865,865,865,865,0
20231102,140300,111095591,865,865,865,865,0
20231102,140200,111095591,865,865,865,865,0
20231102,140100,111095591,865,865,865,865,0
20231102,140000,111095591,865,865,865,865,0
20231102,135900,111095591,865,865,865,865,0
20231102,135800,111095591,865,865,865,865,0
20231102,135700,111095591,865,865,865,865,50
20231102,135600,111052341,867,867,867,867,0
20231102,135500,111052341,867,867,867,867,100
20231102,135400,110965641,866,866,866,866,1
20231102,135300,110964775,866,866,866,866,0
20231102,135200,110964775,866,866,866,866,0
20231102,135100,110964775,866,866,866,866,0
20231102,135000,110964775,866,866,866,866,0
20231102,134900,110964775,866,866,866,866,0
20231102,134800,110964775,866,866,866,866,1
20231102,134700,110963909,867,867,867,867,0
20231102,134600,110963909,867,867,867,867,0
20231102,134500,110963909,867,867,867,867,2
20231102,134400,110962175,864,864,864,864,0
20231102,134300,110962175,864,864,864,864,0
20231102,134200,110962175,864,864,864,864,300
20231102,134100,110702975,864,864,864,864,0
20231102,134000,110702975,864,864,864,864,0
20231102,133900,110702975,864,864,864,864,0
20231102,133800,110702975,864,864,864,864,0
20231102,133700,110702975,864,864,864,864,0
20231102,133600,110702975,864,864,864,864,0
20231102,133500,110702975,864,864,864,864,0
20231102,133400,110702975,864,864,864,864,0
20231102,133300,110702975,864,865,865,864,1000
20231102,133200,109838958,868,866,868,866,150
20231102,133100,109708957,867,867,867,867,0
20231102,133000,109708957,867,867,867,867,1
20231102,132900,109708090,864,864,864,864,0
20231102,132800,109708090,864,864,864,864,0
20231102,132700,109708090,864,864,864,864,0
20231102,132600,109708090,864,864,864,864,17
20231102,132500,109693402,864,864,864,864,0
20231102,132400,109693402,864,864,864,864,0
20231102,132300,109693402,864,864,864,864,2
20231102,132200,109691674,863,863,863,863,0
20231102,132100,109691674,863,863,863,863,0
20231102,132000,109691674,863,863,863,863,0
20231102,131900,109691674,863,863,863,863,0
20231102,131800,109691674,863,863,863,863,0
20231102,131700,109691674,863,864,864,863,147
20231102,131600,109564671,868,868,868,868,0
20231102,131500,109564671,868,868,868,868,0
20231102,131400,109564671,868,868,868,868,0
20231102,131300,109564671,868,868,868,868,51
20231102,131200,109520403,868,868,868,868,1002
20231102,131100,108650667,868,868,868,868,4
20231102,131000,108647195,868,868,868,868,2
20231102,130900,108645459,868,865,868,865,3
20231102,130800,108642858,863,863,863,863,0
20231102,130700,108642858,863,863,863,863,0
20231102,130600,108642858,863,863,863,863,0
20231102,130500,108642858,863,863,863,863,0
20231102,130400,108642858,863,863,863,863,0
20231102,130300,108642858,863,863,863,863,0
20231102,130200,108642858,863,863,863,863,74
20231102,130100,108578996,863,863,863,863,0
20231102,130000,108578996,863,863,863,863,213
20231102,125900,108395177,863,863,863,863,0
20231102,125800,108395177,863,863,863,863,430
20231102,125700,108024087,863,864,864,863,1483
20231102,125600,106743663,869,869,869,869,0
20231102,125500,106743663,869,869,869,869,0
20231102,125400,106743663,869,869,869,869,0
20231102,125300,106743663,869,869,869,869,0
20231102,125200,106743663,869,869,869,869,5
20231102,125100,106739318,863,866,866,863,16000
20231102,125000,92901300,869,868,869,868,700
20231102,124900,92293625,868,868,868,868,488
20231102,124800,91870041,868,867,868,867,706
20231102,124700,91257831,867,867,867,867,100
20231102,124600,91171131,867,867,867,867,0
20231102,124500,91171131,867,867,867,867,3
20231102,124400,91168530,867,867,867,867,0
20231102,124300,91168530,867,865,867,865,254
20231102,124200,90948778,865,865,865,865,607
20231102,124100,90423723,863,863,863,863,0
20231102,124000,90423723,863,863,863,863,0
20231102,123900,90423723,863,863,863,863,0
20231102,123800,90423723,863,863,863,863,0
20231102,123700,90423723,863,863,863,863,37
20231102,123600,90391792,863,863,863,863,10
20231102,123500,90383162,863,862,863,862,969
20231102,123400,89547883,862,862,862,862,10
20231102,123300,89539263,862,862,862,862,0
20231102,123200,89539263,862,862,862,862,1
20231102,123100,89538401,862,862,862,862,17
20231102,123000,89523747,862,862,862,862,3
20231102,122900,89521161,862,862,862,862,0
20231102,122800,89521161,862,862,862,862,0
20231102,122700,89521161,862,862,862,862,0
20231102,122600,89521161,862,862,862,862,0
20231102,122500,89521161,862,862,862,862,3
20231102,122400,89518575,863,863,863,863,0
20231102,122300,89518575,863,863,863,863,0
20231102,122200,89518575,863,863,863,863,0
20231102,122100,89518575,863,863,863,863,0
20231102,122000,89518575,863,863,863,863,0
20231102,121900,89518575,863,863,863,863,6
20231102,121800,89513397,863,863,863,863,30
20231102,121700,89487507,863,863,863,863,0
20231102,121600,89487507,863,863,863,863,100
20231102,121500,89401207,863,863,863,863,0
20231102,121400,89401207,863,863,863,863,0
20231102,121300,89401207,863,863,863,863,0
20231102,121200,89401207,863,863,863,863,0
20231102,121100,89401207,863,859,863,858,1006
20231102,121000,88537572,859,862,862,859,30
20231102,120900,88511754,862,862,862,862,0
20231102,120800,88511754,862,862,862,862,0
20231102,120700,88511754,862,862,862,862,0
20231102,120600,88511754,862,862,862,862,0
20231102,120500,88511754,862,862,862,862,0
20231102,120400,88511754,862,862,862,862,0
20231102,120300,88511754,862,862,862,862,0
20231102,120200,88511754,862,862,862,862,0
20231102,120100,88511754,862,862,862,862,0
20231102,120000,88511754,862,862,862,862,0
20231102,115900,88511754,862,862,862,862,312
20231102,115800,88242810,860,860,860,860,0
20231102,115700,88242810,860,860,860,860,50
20231102,115600,88199810,860,860,860,860,37
20231102,115500,88167990,860,860,860,860,50
20231102,115400,88124990,864,864,864,864,0
20231102,115300,88124990,864,864,864,864,0
20231102,115200,88124990,864,864,864,864,0
20231102,115100,88124990,864,863,864,863,1000
20231102,115000,87261190,864,864,864,864,0
20231102,114900,87261190,864,864,864,864,1
20231102,114800,87260326,859,859,859,859,1
20231102,114700,87259467,859,859,859,859,1
20231102,114600,87258608,864,864,864,864,2
20231102,114500,87256880,860,860,860,860,2250
20231102,114400,85321880,860,860,860,860,1
20231102,114300,85321020,860,860,860,860,0
20231102,114200,85321020,860,860,860,860,1000
20231102,114100,84461020,864,862,864,860,2904
20231102,114000,81961370,862,862,862,862,130
20231102,113900,81849310,862,862,862,862,0
20231102,113800,81849310,862,862,862,862,1
20231102,113700,81848448,862,862,862,862,0
20231102,113600,81848448,862,862,862,862,0
20231102,113500,81848448,862,864,864,862,1000
20231102,113400,80985981,864,864,864,864,0
20231102,113300,80985981,864,864,864,864,13
20231102,113200,80974749,865,865,865,865,1
20231102,113100,80973884,865,865,865,865,0
20231102,113000,80973884,865,865,865,865,90
20231102,112900,80896034,865,865,865,865,0
20231102,112800,80896034,865,865,865,865,0
20231102,112700,80896034,865,865,865,865,0
20231102,112600,80896034,865,865,865,865,3
20231102,112500,80893439,865,865,865,865,0
20231102,112400,80893439,865,865,865,865,0
20231102,112300,80893439,865,865,865,865,0
20231102,112200,80893439,865,865,865,865,0
20231102,112100,80893439,865,865,865,865,0
20231102,112000,80893439,865,865,865,865,0
20231102,111900,80893439,865,865,865,865,80
20231102,111800,80824239,865,865,865,865,0
20231102,111700,80824239,865,865,865,865,767
20231102,111600,80160784,865,865,865,865,0
20231102,111500,80160784,865,865,865,865,0
20231102,111400,80160784,865,865,865,865,3
20231102,111300,80158189,867,867,867,867,5
20231102,111200,80153854,867,867,867,867,0
20231102,111100,80153854,867,867,867,867,1
20231102,111000,80152987,867,867,867,867,0
20231102,110900,80152987,867,867,867,867,0
20231102,110800,80152987,867,868,868,867,201
20231102,110700,79978719,864,864,864,864,0
20231102,110600,79978719,864,864,864,864,0
20231102,110500,79978719,864,864,864,864,1
20231102,110400,79977855,869,869,869,869,0
20231102,110300,79977855,869,867,869,867,20781
20231102,110200,61939042,866,865,866,865,4313
20231102,110100,58206287,864,864,864,864,10
20231102,110000,58197647,865,865,865,865,10
20231102,105900,58188997,864,863,864,863,1988
20231102,105800,56471688,863,863,863,863,231
20231102,105700,56272335,863,863,863,863,0
20231102,105600,56272335,863,863,863,863,5
20231102,105500,56268020,863,863,863,863,0
20231102,105400,56268020,863,863,863,863,0
20231102,105300,56268020,863,863,863,863,0
20231102,105200,56268020,863,863,863,863,0
20231102,105100,56268020,863,863,863,863,0
20231102,105000,56268020,863,863,863,863,0
20231102,104900,56268020,863,863,863,863,0
20231102,104800,56268020,863,863,863,863,0
20231102,104700,56268020,863,863,863,863,500
20231102,104600,55836520,863,863,863,863,0
20231102,104500,55836520,863,863,863,863,0
20231102,104400,55836520,863,863,863,863,0
20231102,104300,55836520,863,863,863,863,0
20231102,104200,55836520,863,867,867,863,1501
20231102,104100,54535157,868,868,868,868,0
20231102,104000,54535157,868,868,868,868,254
20231102,103900,54314685,868,868,868,868,0
20231102,103800,54314685,868,866,868,865,508
20231102,103700,53874330,866,866,866,866,0
20231102,103600,53874330,866,864,866,864,3971
20231102,103500,50441656,864,862,864,862,1505
20231102,103400,49143340,863,863,863,863,0
20231102,103300,49143340,863,863,863,863,0
20231102,103200,49143340,863,863,863,863,2000
20231102,103100,47417340,863,863,863,863,1
20231102,103000,47416477,864,864,864,864,0
20231102,102900,47416477,864,864,864,864,1200
20231102,102800,46379677,864,864,864,864,0
20231102,102700,46379677,864,860,864,860,7139
20231102,102600,40221696,861,859,861,859,5622
20231102,102500,35390424,859,859,859,859,3
20231102,102400,35387847,859,859,859,859,401
20231102,102300,35043388,859,859,859,859,0
20231102,102200,35043388,859,859,859,859,0
20231102,102100,35043388,859,859,859,859,0
20231102,102000,35043388,859,859,859,859,0
20231102,101900,35043388,859,857,859,857,2
20231102,101800,35041672,855,858,858,855,5000
20231102,101700,30763446,859,859,859,859,0
20231102,101600,30763446,859,859,859,859,0
20231102,101500,30763446,859,859,859,859,0
20231102,101400,30763446,859,859,859,859,0
20231102,101300,30763446,859,859,859,859,0
20231102,101200,30763446,859,859,859,859,0
20231102,101100,30763446,859,859,859,859,0
20231102,101000,30763446,859,859,859,859,1
20231102,100900,30762587,853,858,858,853,8450
20231102,100800,23541248,859,859,859,859,0
20231102,100700,23541248,859,859,859,859,1
20231102,100600,23540389,857,857,857,857,0
20231102,100500,23540389,857,858,858,857,2000
20231102,100400,21826188,859,859,859,859,0
20231102,100300,21826188,859,859,859,859,0
20231102,100200,21826188,859,859,859,859,183
20231102,100100,21668991,859,859,859,859,0
20231102,100000,21668991,859,859,859,859,2
20231102,095900,21667273,860,860,860,860,0
20231102,095800,21667273,860,860,860,860,0
20231102,095700,21667273,860,860,860,860,0
20231102,095600,21667273,860,860,860,860,0
20231102,095500,21667273,860,860,860,860,0
20231102,095400,21667273,860,860,860,860,0
20231102,095300,21667273,860,860,860,860,0
20231102,095200,21667273,860,860,860,860,0
20231102,095100,21667273,860,860,860,860,0
20231102,095000,21667273,860,860,860,860,0
20231102,094900,21667273,860,859,860,859,2
20231102,094800,21665554,856,856,856,856,0
20231102,094700,21665554,856,856,856,856,0
20231102,094600,21665554,856,858,858,856,5500
20231102,094500,16955165,858,859,859,858,2600
20231102,094400,14722956,859,859,859,859,104
20231102,094300,14633620,861,861,861,861,0
20231102,094200,14633620,861,861,861,861,0
20231102,094100,14633620,861,861,861,861,0
20231102,094000,14633620,861,861,861,861,0
20231102,093900,14633620,861,861,861,861,0
20231102,093800,14633620,861,861,861,861,3
20231102,093700,14631037,861,861,861,861,0
20231102,093600,14631037,861,861,861,861,0
20231102,093500,14631037,861,857,861,857,2
20231102,093400,14629319,862,862,862,862,23
20231102,093300,14609493,862,862,862,862,23
20231102,093200,14589667,862,862,862,862,50
20231102,093100,14546567,862,862,862,862,5
20231102,093000,14542257,862,862,862,862,4
20231102,092900,14538809,857,857,857,857,1
20231102,092800,14537952,857,857,857,857,0
20231102,092700,14537952,857,857,857,857,111
20231102,092600,14442825,856,857,857,856,10
20231102,092500,14434256,856,859,859,856,1500
20231102,092400,13150212,859,859,859,859,400
20231102,092300,12806612,859,859,859,859,51
20231102,092200,12762803,862,862,862,862,0
20231102,092100,12762803,862,862,862,862,0
20231102,092000,12762803,862,862,862,862,21
20231102,091900,12744701,863,863,863,863,0
20231102,091800,12744701,863,863,863,863,220
20231102,091700,12554841,857,857,857,857,0
20231102,091600,12554841,857,858,858,857,1900
20231102,091500,10926403,864,863,864,857,6002
20231102,091400,5776471,866,864,866,864,2
20231102,091300,5774741,863,863,863,863,4
20231102,091200,5771289,864,864,864,864,3
20231102,091100,5768697,864,867,867,864,8
20231102,091000,5761779,867,867,867,867,0
20231102,090900,5761779,867,867,867,867,0
20231102,090800,5761779,867,864,867,864,1343
20231102,090700,4599414,867,866,867,866,100
20231102,090600,4512764,867,865,867,864,2860
20231102,090500,2033197,867,859,867,859,770
20231102,090400,1367525,857,857,857,857,1000
20231102,090300,510525,857,858,858,857,24
20231102,090200,489943,855,855,855,855,1
20231102,090100,489088,857,857,857,857,14
20231102,090000,477090,855,855,855,855,558