stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,191800,348191793,776,776,776,776,7
20231101,191700,348191793,776,776,776,776,0
20231101,191600,348191793,776,776,776,776,0
20231101,191500,348191793,776,776,776,776,0
20231101,191400,348191793,776,776,776,776,0
20231101,191300,348191793,776,776,776,776,0
20231101,191200,348191793,776,776,776,776,0
20231101,191100,348191793,776,776,776,776,0
20231101,191000,348191793,776,776,776,776,0
20231101,190900,348191793,776,776,776,776,0
20231101,190800,348191793,776,776,776,776,0
20231101,190700,348191793,776,776,776,776,0
20231101,190600,348191793,776,776,776,776,0
20231101,190500,348191793,776,776,776,776,0
20231101,190400,348191793,776,776,776,776,0
20231101,190300,348191793,776,776,776,776,0
20231101,190200,348191793,776,776,776,776,0
20231101,190100,348191793,776,776,776,776,0
20231101,190000,348191793,776,776,776,776,0
20231101,185900,348191793,776,776,776,776,0
20231101,185800,348191793,776,776,776,776,0
20231101,185700,348191793,776,776,776,776,0
20231101,185600,348191793,776,776,776,776,0
20231101,185500,348191793,776,776,776,776,0
20231101,185400,348191793,776,776,776,776,0
20231101,185300,348191793,776,776,776,776,0
20231101,185200,348191793,776,776,776,776,0
20231101,185100,348191793,776,776,776,776,0
20231101,185000,348191793,776,776,776,776,0
20231101,184900,348191793,776,776,776,776,0
20231101,184800,348191793,776,776,776,776,7
20231101,184700,348191793,776,776,776,776,0
20231101,184600,348191793,776,776,776,776,0
20231101,184500,348191793,776,776,776,776,0
20231101,184400,348191793,776,776,776,776,0
20231101,184300,348191793,776,776,776,776,0
20231101,184200,348191793,776,776,776,776,0
20231101,184100,348191793,776,776,776,776,0
20231101,184000,348191793,776,776,776,776,0
20231101,183900,348191793,776,776,776,776,0
20231101,183800,348191793,776,776,776,776,0
20231101,183700,348191793,776,776,776,776,0
20231101,183600,348191793,776,776,776,776,0
20231101,183500,348191793,776,776,776,776,0
20231101,183400,348191793,776,776,776,776,0
20231101,183300,348191793,776,776,776,776,0
20231101,183200,348191793,776,776,776,776,0
20231101,183100,348191793,776,776,776,776,0
20231101,183000,348191793,776,776,776,776,0
20231101,182900,348191793,776,776,776,776,0
20231101,182800,348191793,776,776,776,776,0
20231101,182700,348191793,776,776,776,776,0
20231101,182600,348191793,776,776,776,776,0
20231101,182500,348191793,776,776,776,776,0
20231101,182400,348191793,776,776,776,776,0
20231101,182300,348191793,776,776,776,776,0
20231101,182200,348191793,776,776,776,776,0
20231101,182100,348191793,776,776,776,776,0
20231101,182000,348191793,776,776,776,776,0
20231101,181900,348191793,776,776,776,776,0
20231101,181800,348191793,776,776,776,776,7
20231101,181700,348191793,776,776,776,776,0
20231101,181600,348191793,776,776,776,776,0
20231101,181500,348191793,776,776,776,776,0
20231101,181400,348191793,776,776,776,776,0
20231101,181300,348191793,776,776,776,776,0
20231101,181200,348191793,776,776,776,776,0
20231101,181100,348191793,776,776,776,776,0
20231101,181000,348191793,776,776,776,776,0
20231101,180900,348191793,776,776,776,776,0
20231101,180800,348191793,776,776,776,776,0
20231101,180700,348191793,776,776,776,776,0
20231101,180600,348191793,776,776,776,776,0
20231101,180500,348191793,776,776,776,776,0
20231101,180400,348191793,776,776,776,776,0
20231101,180300,348191793,776,776,776,776,0
20231101,180200,348191793,776,776,776,776,0
20231101,180100,348191793,776,776,776,776,0
20231101,180000,348191793,776,776,776,776,0
20231101,175900,348191793,776,776,776,776,0
20231101,175800,348191793,776,776,776,776,0
20231101,175700,348191793,776,776,776,776,0
20231101,175600,348191793,776,776,776,776,0
20231101,175500,348191793,776,776,776,776,0
20231101,175400,348191793,776,776,776,776,0
20231101,175300,348191793,776,776,776,776,0
20231101,175200,348191793,776,776,776,776,0
20231101,175100,348191793,776,776,776,776,0
20231101,175000,348191793,776,776,776,776,0
20231101,174900,348191793,776,776,776,776,0
20231101,174800,348191793,776,776,776,776,7
20231101,174700,348191793,776,776,776,776,0
20231101,174600,348191793,776,776,776,776,0
20231101,174500,348191793,776,776,776,776,0
20231101,174400,348191793,776,776,776,776,0
20231101,174300,348191793,776,776,776,776,0
20231101,174200,348191793,776,776,776,776,0
20231101,174100,348191793,776,776,776,776,0
20231101,174000,348191793,776,776,776,776,0
20231101,173900,348191793,776,776,776,776,0
20231101,173800,348191793,776,776,776,776,0
20231101,173700,348191793,776,776,776,776,0
20231101,173600,348191793,776,776,776,776,0
20231101,173500,348191793,776,776,776,776,0
20231101,173400,348191793,776,776,776,776,0
20231101,173300,348191793,776,776,776,776,0
20231101,173200,348191793,776,776,776,776,0
20231101,173100,348191793,776,776,776,776,0
20231101,173000,348191793,776,776,776,776,0
20231101,172900,348191793,776,776,776,776,0
20231101,172800,348191793,776,776,776,776,0
20231101,172700,348191793,776,776,776,776,0
20231101,172600,348191793,776,776,776,776,0
20231101,172500,348191793,776,776,776,776,0
20231101,172400,348191793,776,776,776,776,0
20231101,172300,348191793,776,776,776,776,0
20231101,172200,348191793,776,776,776,776,0
20231101,172100,348191793,776,776,776,776,0
20231101,172000,348191793,776,776,776,776,0
20231101,171900,348191793,776,776,776,776,0
20231101,171800,348191793,776,776,776,776,7
20231101,171700,348191793,776,776,776,776,0
20231101,171600,348191793,776,776,776,776,0
20231101,171500,348191793,776,776,776,776,0
20231101,171400,348191793,776,776,776,776,0
20231101,171300,348191793,776,776,776,776,0
20231101,171200,348191793,776,776,776,776,0
20231101,171100,348191793,776,776,776,776,0
20231101,171000,348191793,776,776,776,776,0
20231101,170900,348191793,776,776,776,776,0
20231101,170800,348191793,776,776,776,776,0
20231101,170700,348191793,776,776,776,776,0
20231101,170600,348191793,776,776,776,776,0
20231101,170500,348191793,776,776,776,776,0
20231101,170400,348191793,776,776,776,776,0
20231101,170300,348191793,776,776,776,776,0
20231101,170200,348191793,776,776,776,776,0
20231101,170100,348191793,776,776,776,776,0
20231101,170000,348191793,776,776,776,776,0
20231101,165900,348191793,776,776,776,776,0
20231101,165800,348191793,776,776,776,776,0
20231101,165700,348191793,776,776,776,776,0
20231101,165600,348191793,776,776,776,776,0
20231101,165500,348191793,776,776,776,776,0
20231101,165400,348191793,776,776,776,776,0
20231101,165300,348191793,776,776,776,776,0
20231101,165200,348191793,776,776,776,776,0
20231101,165100,348191793,776,776,776,776,0
20231101,165000,348191793,776,776,776,776,0
20231101,164900,348191793,776,776,776,776,0
20231101,164800,348191793,776,776,776,776,7
20231101,164700,348191793,776,776,776,776,0
20231101,164600,348191793,776,776,776,776,0
20231101,164500,348191793,776,776,776,776,0
20231101,164400,348191793,776,776,776,776,0
20231101,164300,348191793,776,776,776,776,0
20231101,164200,348191793,776,776,776,776,0
20231101,164100,348191793,776,776,776,776,0
20231101,164000,348191793,776,776,776,776,0
20231101,163900,348191793,776,776,776,776,0
20231101,163800,348191793,776,776,776,776,0
20231101,163700,348191793,776,776,776,776,0
20231101,163600,348191793,776,776,776,776,0
20231101,163500,348191793,776,776,776,776,0
20231101,163400,348191793,776,776,776,776,0
20231101,163300,348191793,776,776,776,776,0
20231101,163200,348191793,776,776,776,776,0
20231101,163100,348191793,776,776,776,776,0
20231101,163000,348191793,776,776,776,776,0
20231101,162900,348191793,776,776,776,776,0
20231101,162800,348191793,776,776,776,776,0
20231101,162700,348191793,776,776,776,776,0
20231101,162600,348191793,776,776,776,776,0
20231101,162500,348191793,776,776,776,776,0
20231101,162400,348191793,776,776,776,776,0
20231101,162300,348191793,776,776,776,776,0
20231101,162200,348191793,776,776,776,776,0
20231101,162100,348191793,776,776,776,776,0
20231101,162000,348191793,776,776,776,776,0
20231101,161900,348191793,776,776,776,776,0
20231101,161800,348191793,776,776,776,776,7
20231101,161700,348191793,776,776,776,776,0
20231101,161600,348191793,776,776,776,776,0
20231101,161500,348191793,776,776,776,776,0
20231101,161400,348191793,776,776,776,776,0
20231101,161300,348191793,776,776,776,776,0
20231101,161200,348191793,776,776,776,776,0
20231101,161100,348191793,776,776,776,776,0
20231101,161000,348191793,776,776,776,776,0
20231101,160900,348191793,776,776,776,776,0
20231101,160800,348191793,776,776,776,776,0
20231101,160700,348191793,776,776,776,776,0
20231101,160600,348191793,776,776,776,776,0
20231101,160500,348191793,776,776,776,776,0
20231101,160400,348191793,776,776,776,776,0
20231101,160300,348191793,776,776,776,776,0
20231101,160200,348191793,776,776,776,776,0
20231101,160100,348191793,776,776,776,776,0
20231101,160000,348191793,776,776,776,776,0
20231101,155900,348191793,776,776,776,776,0
20231101,155800,348191793,776,776,776,776,0
20231101,155700,348191793,776,776,776,776,0
20231101,155600,348191793,776,776,776,776,0
20231101,155500,348191793,776,776,776,776,0
20231101,155400,348191793,776,776,776,776,0
20231101,155300,348191793,776,776,776,776,0
20231101,155200,348191793,776,776,776,776,0
20231101,155100,348191793,776,776,776,776,0
20231101,155000,348191793,776,776,776,776,0
20231101,154900,348191793,776,776,776,776,0
20231101,154800,348191793,776,776,776,776,7
20231101,154700,348191793,776,776,776,776,0
20231101,154600,348191793,776,776,776,776,0
20231101,154500,348191793,776,776,776,776,0
20231101,154400,348191793,776,776,776,776,0
20231101,154300,348191793,776,776,776,776,0
20231101,154200,348191793,776,776,776,776,0
20231101,154100,348191793,776,776,776,776,0
20231101,154000,348191793,776,776,776,776,0
20231101,153900,348191793,776,776,776,776,0
20231101,153800,348191793,776,776,776,776,0
20231101,153700,348191793,776,776,776,776,0
20231101,153600,348191793,776,776,776,776,0
20231101,153500,348191793,776,776,776,776,0
20231101,153400,348191793,776,776,776,776,0
20231101,153300,348191793,776,776,776,776,0
20231101,153200,348191793,776,776,776,776,0
20231101,153100,348191793,776,776,776,776,0
20231101,153000,348191793,776,776,776,776,7
20231101,152900,348186361,776,776,776,776,0
20231101,152800,348186361,776,776,776,776,0
20231101,152700,348186361,776,776,776,776,0
20231101,152600,348186361,776,776,776,776,0
20231101,152500,348186361,776,776,776,776,0
20231101,152400,348186361,776,776,776,776,0
20231101,152300,348186361,776,776,776,776,0
20231101,152200,348186361,776,776,776,776,0
20231101,152100,348186361,776,776,776,776,0
20231101,152000,348186361,776,776,776,776,0
20231101,151900,348186361,776,776,776,776,2
20231101,151800,348184809,775,776,776,775,555
20231101,151700,347754682,776,775,776,775,20213
20231101,151600,332089606,775,774,775,773,15
20231101,151500,332078002,775,775,775,775,0
20231101,151400,332078002,775,775,775,775,0
20231101,151300,332078002,775,775,775,775,100
20231101,151200,332000502,775,771,775,771,501
20231101,151100,331614227,777,777,777,777,0
20231101,151000,331614227,777,777,777,777,0
20231101,150900,331614227,777,777,777,777,0
20231101,150800,331614227,777,777,777,777,0
20231101,150700,331614227,777,777,777,777,108
20231101,150600,331530311,777,771,777,771,3
20231101,150500,331527987,778,778,778,778,0
20231101,150400,331527987,778,778,778,778,0
20231101,150300,331527987,778,778,778,778,0
20231101,150200,331527987,778,778,778,778,0
20231101,150100,331527987,778,778,778,778,0
20231101,150000,331527987,778,778,778,778,0
20231101,145900,331527987,778,778,778,778,0
20231101,145800,331527987,778,778,778,778,0
20231101,145700,331527987,778,778,778,778,0
20231101,145600,331527987,778,776,778,774,5034
20231101,145500,327624852,779,779,779,779,3
20231101,145400,327622515,780,780,780,780,0
20231101,145300,327622515,780,780,780,780,0
20231101,145200,327622515,780,780,780,780,0
20231101,145100,327622515,780,780,780,780,0
20231101,145000,327622515,780,780,780,780,0
20231101,144900,327622515,780,780,780,780,30
20231101,144800,327599115,780,780,780,780,0
20231101,144700,327599115,780,780,780,780,0
20231101,144600,327599115,780,780,780,780,0
20231101,144500,327599115,780,780,780,780,0
20231101,144400,327599115,780,780,780,780,0
20231101,144300,327599115,780,780,780,780,0
20231101,144200,327599115,780,780,780,780,0
20231101,144100,327599115,780,780,780,780,0
20231101,144000,327599115,780,780,780,780,0
20231101,143900,327599115,780,780,780,780,2
20231101,143800,327597555,775,775,775,775,2001
20231101,143700,326046780,782,782,782,782,0
20231101,143600,326046780,782,782,782,782,0
20231101,143500,326046780,782,782,782,782,0
20231101,143400,326046780,782,782,782,782,0
20231101,143300,326046780,782,782,782,782,0
20231101,143200,326046780,782,782,782,782,0
20231101,143100,326046780,782,782,782,782,0
20231101,143000,326046780,782,782,782,782,0
20231101,142900,326046780,782,782,782,782,0
20231101,142800,326046780,782,782,782,782,0
20231101,142700,326046780,782,782,782,782,0
20231101,142600,326046780,782,782,782,782,0
20231101,142500,326046780,782,782,782,782,0
20231101,142400,326046780,782,782,782,782,0
20231101,142300,326046780,782,782,782,782,0
20231101,142200,326046780,782,782,782,782,0
20231101,142100,326046780,782,782,782,782,0
20231101,142000,326046780,782,782,782,782,0
20231101,141900,326046780,782,782,782,782,1
20231101,141800,326045998,781,781,781,781,4727
20231101,141700,322354211,781,781,781,781,0
20231101,141600,322354211,781,781,781,781,1
20231101,141500,322353430,774,777,781,767,1280
20231101,141400,321366250,782,780,782,780,579
20231101,141300,320913492,781,781,781,781,707
20231101,141200,320361325,781,781,781,781,0
20231101,141100,320361325,781,781,781,781,0
20231101,141000,320361325,781,781,781,781,0
20231101,140900,320361325,781,781,781,781,0
20231101,140800,320361325,781,781,781,781,0
20231101,140700,320361325,781,781,781,781,0
20231101,140600,320361325,781,781,781,781,0
20231101,140500,320361325,781,781,781,781,1
20231101,140400,320360544,777,780,780,777,1148
20231101,140300,319468545,776,772,776,772,111787
20231101,140200,232728907,774,772,774,772,655
20231101,140100,232223241,771,772,772,771,17747
20231101,140000,218523178,772,772,772,772,0
20231101,135900,218523178,772,772,772,772,0
20231101,135800,218523178,772,772,772,772,0
20231101,135700,218523178,772,772,772,772,0
20231101,135600,218523178,772,772,772,772,1
20231101,135500,218522406,765,769,769,765,203
20231101,135400,218367008,775,775,775,775,0
20231101,135300,218367008,775,775,775,775,0
20231101,135200,218367008,775,775,775,775,0
20231101,135100,218367008,775,775,775,775,0
20231101,135000,218367008,775,775,775,775,0
20231101,134900,218367008,775,775,775,775,0
20231101,134800,218367008,775,775,775,775,0
20231101,134700,218367008,775,775,775,775,0
20231101,134600,218367008,775,775,775,775,0
20231101,134500,218367008,775,775,775,775,333
20231101,134400,218108933,775,775,775,775,200
20231101,134300,217953933,776,776,776,776,0
20231101,134200,217953933,776,776,776,776,0
20231101,134100,217953933,776,776,776,776,0
20231101,134000,217953933,776,776,776,776,0
20231101,133900,217953933,776,776,776,776,0
20231101,133800,217953933,776,776,776,776,0
20231101,133700,217953933,776,776,776,776,0
20231101,133600,217953933,776,776,776,776,0
20231101,133500,217953933,776,776,776,776,0
20231101,133400,217953933,776,776,776,776,0
20231101,133300,217953933,776,776,776,776,2
20231101,133200,217952381,775,774,775,774,89
20231101,133100,217883472,775,770,775,770,5588
20231101,133000,213560426,771,770,771,770,4
20231101,132900,213557345,769,771,771,769,3
20231101,132800,213555036,760,770,770,760,10000
20231101,132700,205909388,771,771,771,771,1
20231101,132600,205908617,770,770,771,770,52
20231101,132500,205868576,770,770,770,770,1
20231101,132400,205867806,768,768,768,768,0
20231101,132300,205867806,768,768,768,768,0
20231101,132200,205867806,768,768,768,768,1
20231101,132100,205867038,770,770,770,770,2
20231101,132000,205865498,770,770,770,770,0
20231101,131900,205865498,770,770,770,770,0
20231101,131800,205865498,770,770,770,770,0
20231101,131700,205865498,770,770,770,770,0
20231101,131600,205865498,770,770,770,770,0
20231101,131500,205865498,770,770,770,770,0
20231101,131400,205865498,770,770,770,770,0
20231101,131300,205865498,770,770,770,770,7
20231101,131200,205860108,771,771,771,771,0
20231101,131100,205860108,771,771,771,771,0
20231101,131000,205860108,771,771,771,771,0
20231101,130900,205860108,771,771,771,771,0
20231101,130800,205860108,771,771,771,771,1
20231101,130700,205859337,768,768,768,768,0
20231101,130600,205859337,768,768,768,768,48
20231101,130500,205822473,768,768,768,768,1000
20231101,130400,205054473,768,768,768,768,1000
20231101,130300,204286473,768,768,768,768,0
20231101,130200,204286473,768,768,768,768,0
20231101,130100,204286473,768,768,768,768,0
20231101,130000,204286473,768,768,768,768,0
20231101,125900,204286473,768,768,768,768,0
20231101,125800,204286473,768,768,768,768,2234
20231101,125700,202570761,769,769,769,769,2
20231101,125600,202569223,769,769,769,769,0
20231101,125500,202569223,769,769,769,769,1
20231101,125400,202568454,773,773,773,773,0
20231101,125300,202568454,773,773,773,773,0
20231101,125200,202568454,773,773,773,773,0
20231101,125100,202568454,773,773,773,773,0
20231101,125000,202568454,773,773,773,773,0
20231101,124900,202568454,773,773,773,773,0
20231101,124800,202568454,773,773,773,773,0
20231101,124700,202568454,773,773,773,773,0
20231101,124600,202568454,773,773,773,773,0
20231101,124500,202568454,773,773,773,773,0
20231101,124400,202568454,773,773,773,773,0
20231101,124300,202568454,773,773,773,773,0
20231101,124200,202568454,773,773,773,773,0
20231101,124100,202568454,773,773,773,773,0
20231101,124000,202568454,773,773,773,773,0
20231101,123900,202568454,773,773,773,773,0
20231101,123800,202568454,773,773,773,773,1
20231101,123700,202567681,768,771,771,768,5000
20231101,123600,198723873,773,773,773,773,0
20231101,123500,198723873,773,773,773,773,0
20231101,123400,198723873,773,773,773,773,0
20231101,123300,198723873,773,771,773,771,210
20231101,123200,198561943,771,771,771,771,0
20231101,123100,198561943,771,771,771,771,240
20231101,123000,198376903,771,771,771,771,0
20231101,122900,198376903,771,771,771,771,0
20231101,122800,198376903,771,771,771,771,300
20231101,122700,198145603,771,771,771,771,55
20231101,122600,198103198,771,771,771,771,0
20231101,122500,198103198,771,771,771,771,0
20231101,122400,198103198,771,771,771,771,0
20231101,122300,198103198,771,771,771,771,0
20231101,122200,198103198,771,771,771,771,0
20231101,122100,198103198,771,771,771,771,0
20231101,122000,198103198,771,771,771,771,0
20231101,121900,198103198,771,771,771,771,0
20231101,121800,198103198,771,771,771,771,0
20231101,121700,198103198,771,771,771,771,0
20231101,121600,198103198,771,767,771,767,322
20231101,121500,197855903,767,767,767,767,1702
20231101,121400,196550469,771,771,771,771,0
20231101,121300,196550469,771,771,771,771,0
20231101,121200,196550469,771,770,771,770,2
20231101,121100,196548928,767,770,770,767,31
20231101,121000,196525135,771,771,771,771,0
20231101,120900,196525135,771,771,771,771,0
20231101,120800,196525135,771,771,771,771,0
20231101,120700,196525135,771,771,771,771,0
20231101,120600,196525135,771,771,771,771,0
20231101,120500,196525135,771,771,771,771,0
20231101,120400,196525135,771,771,771,771,0
20231101,120300,196525135,771,771,771,771,0
20231101,120200,196525135,771,771,771,771,10
20231101,120100,196517425,771,771,771,771,0
20231101,120000,196517425,771,771,771,771,0
20231101,115900,196517425,771,771,771,771,1
20231101,115800,196516654,770,770,770,770,0
20231101,115700,196516654,770,770,770,770,0
20231101,115600,196516654,770,770,770,770,0
20231101,115500,196516654,770,770,770,770,1
20231101,115400,196515884,771,771,771,771,30
20231101,115300,196492754,771,771,771,771,0
20231101,115200,196492754,771,771,771,771,0
20231101,115100,196492754,771,771,771,771,20
20231101,115000,196477334,771,771,771,771,0
20231101,114900,196477334,771,771,771,771,0
20231101,114800,196477334,771,771,771,771,0
20231101,114700,196477334,771,771,771,771,20
20231101,114600,196461914,771,771,771,771,0
20231101,114500,196461914,771,771,771,771,0
20231101,114400,196461914,771,771,771,771,0
20231101,114300,196461914,771,771,771,771,0
20231101,114200,196461914,771,771,771,771,0
20231101,114100,196461914,771,771,771,771,0
20231101,114000,196461914,771,771,771,771,2
20231101,113900,196460372,767,767,767,767,494
20231101,113800,196081474,767,767,767,767,0
20231101,113700,196081474,767,765,767,765,479
20231101,113600,195714776,766,766,766,766,0
20231101,113500,195714776,766,766,766,766,0
20231101,113400,195714776,766,766,766,766,0
20231101,113300,195714776,766,766,766,766,0
20231101,113200,195714776,766,765,766,765,580
20231101,113100,195271075,765,764,765,763,9724
20231101,113000,187842359,764,762,764,762,2165
20231101,112900,186191325,762,762,762,754,20001
20231101,112800,171056266,771,771,771,771,0
20231101,112700,171056266,771,771,771,771,0
20231101,112600,171056266,771,771,771,771,0
20231101,112500,171056266,771,771,771,771,1
20231101,112400,171055495,767,767,767,767,0
20231101,112300,171055495,767,767,767,767,17
20231101,112200,171042456,767,767,767,767,0
20231101,112100,171042456,767,767,767,767,0
20231101,112000,171042456,767,766,767,766,2802
20231101,111900,168894471,755,768,768,755,20000
20231101,111800,153735389,770,770,770,770,0
20231101,111700,153735389,770,770,770,770,0
20231101,111600,153735389,770,770,770,770,2114
20231101,111500,152107609,771,771,771,771,0
20231101,111400,152107609,771,771,771,771,0
20231101,111300,152107609,771,771,771,771,0
20231101,111200,152107609,771,771,771,771,0
20231101,111100,152107609,771,771,771,771,0
20231101,111000,152107609,771,771,771,771,8
20231101,110900,152101441,773,773,773,773,0
20231101,110800,152101441,773,773,773,773,1
20231101,110700,152100668,771,771,771,771,1000
20231101,110600,151329668,771,771,771,771,0
20231101,110500,151329668,771,771,771,771,0
20231101,110400,151329668,771,771,771,771,0
20231101,110300,151329668,771,771,771,771,0
20231101,110200,151329668,771,770,771,770,7
20231101,110100,151324277,770,769,770,769,1900
20231101,110000,149862156,769,769,769,769,0
20231101,105900,149862156,769,769,769,769,0
20231101,105800,149862156,769,766,769,766,112
20231101,105700,149776361,766,766,766,766,0
20231101,105600,149776361,766,766,766,766,49
20231101,105500,149738827,766,765,766,765,2350
20231101,105400,147939304,765,765,766,760,8202
20231101,105300,141694603,766,766,766,766,328
20231101,105200,141443355,768,767,768,766,3145
20231101,105100,139033283,767,764,767,764,5826
20231101,105000,134576530,764,762,764,762,2206
20231101,104900,132891414,764,764,764,764,0
20231101,104800,132891414,764,764,764,764,10
20231101,104700,132883774,764,766,766,763,752
20231101,104600,132309994,752,768,768,750,52357
20231101,104500,92515232,765,774,776,765,30751
20231101,104400,68876103,771,774,774,771,10000
20231101,104300,61152586,781,781,781,781,1
20231101,104200,61151805,772,782,782,772,10001
20231101,104100,53420968,775,780,780,775,10000
20231101,104000,45662647,780,780,780,780,0
20231101,103900,45662647,780,780,780,780,0
20231101,103800,45662647,780,780,780,780,3447
20231101,103700,42973987,779,779,779,779,0
20231101,103600,42973987,779,779,779,779,0
20231101,103500,42973987,779,779,779,779,0
20231101,103400,42973987,779,779,779,779,0
20231101,103300,42973987,779,779,779,779,0
20231101,103200,42973987,779,779,779,779,0
20231101,103100,42973987,779,779,779,779,0
20231101,103000,42973987,779,779,779,779,1
20231101,102900,42973208,778,778,778,778,2
20231101,102800,42971652,779,779,779,779,0
20231101,102700,42971652,779,779,779,779,5000
20231101,102600,39076652,780,780,780,780,1
20231101,102500,39075872,777,777,777,777,0
20231101,102400,39075872,777,777,777,777,0
20231101,102300,39075872,777,777,777,777,0
20231101,102200,39075872,777,777,777,777,0
20231101,102100,39075872,777,777,777,777,0
20231101,102000,39075872,777,777,777,777,0
20231101,101900,39075872,777,777,777,777,0
20231101,101800,39075872,777,777,777,777,0
20231101,101700,39075872,777,777,777,777,0
20231101,101600,39075872,777,777,777,777,0
20231101,101500,39075872,777,777,777,777,0
20231101,101400,39075872,777,778,778,777,738
20231101,101300,38502441,777,777,777,777,1200
20231101,101200,37570041,777,777,777,777,593
20231101,101100,37109280,775,783,783,775,6001
20231101,101000,32457862,782,782,782,782,500
20231101,100900,32066862,782,782,782,782,6426
20231101,100800,27041730,781,781,781,781,0
20231101,100700,27041730,781,781,781,781,0
20231101,100600,27041730,781,781,781,781,0
20231101,100500,27041730,781,780,781,780,1998
20231101,100400,25482290,780,780,780,780,2
20231101,100300,25480730,780,778,780,778,8681
20231101,100200,18711920,778,778,778,778,0
20231101,100100,18711920,778,778,778,778,470
20231101,100000,18346260,778,778,778,778,0
20231101,095900,18346260,778,778,779,778,431
20231101,095800,18010941,779,779,779,779,1
20231101,095700,18010162,779,780,780,779,1001
20231101,095600,17230382,779,779,779,779,1000
20231101,095500,16451382,779,779,779,779,19
20231101,095400,16436581,780,780,780,780,1
20231101,095300,16435801,780,780,780,780,0
20231101,095200,16435801,780,780,780,780,0
20231101,095100,16435801,780,780,780,780,0
20231101,095000,16435801,780,779,780,779,182
20231101,094900,16294022,779,779,779,779,0
20231101,094800,16294022,779,779,779,779,0
20231101,094700,16294022,779,779,779,779,6
20231101,094600,16289348,775,775,775,775,6
20231101,094500,16284698,781,781,781,781,0
20231101,094400,16284698,781,781,781,781,0
20231101,094300,16284698,781,781,781,781,1
20231101,094200,16283917,776,781,781,776,691
20231101,094100,15747696,775,775,775,775,5995
20231101,094000,11101571,782,782,782,782,0
20231101,093900,11101571,782,782,782,782,0
20231101,093800,11101571,782,782,782,782,0
20231101,093700,11101571,782,782,782,782,1
20231101,093600,11100789,783,783,783,783,5
20231101,093500,11096874,783,779,783,779,301
20231101,093400,10862391,779,779,779,779,1
20231101,093300,10861612,774,775,775,774,159
20231101,093200,10738545,779,779,779,779,0
20231101,093100,10738545,779,779,779,779,0
20231101,093000,10738545,779,780,780,775,41
20231101,092900,10706706,786,786,786,786,0
20231101,092800,10706706,786,778,786,773,2044
20231101,092700,9122559,786,779,786,779,677
20231101,092600,8595169,788,788,788,788,0
20231101,092500,8595169,788,788,788,788,0
20231101,092400,8595169,788,780,788,780,257
20231101,092300,8394701,780,780,780,780,710
20231101,092200,7840901,789,785,789,785,6
20231101,092100,7836187,789,789,789,789,0
20231101,092000,7836187,789,779,789,779,5001
20231101,091900,3940398,779,779,779,779,325
20231101,091800,3687223,792,792,792,792,0
20231101,091700,3687223,792,792,792,792,0
20231101,091600,3687223,792,792,792,792,0
20231101,091500,3687223,792,792,792,792,0
20231101,091400,3687223,792,792,792,792,0
20231101,091300,3687223,792,792,792,792,0
20231101,091200,3687223,792,792,792,792,0
20231101,091100,3687223,792,792,792,792,150
20231101,091000,3568423,793,793,793,793,0
20231101,090900,3568423,793,793,793,793,0
20231101,090800,3568423,793,793,793,793,5
20231101,090700,3564458,796,778,796,778,2132
20231101,090600,1905744,797,797,797,797,6
20231101,090500,1900962,797,797,797,797,0
20231101,090400,1900962,797,797,797,797,1
20231101,090300,1900165,778,778,778,778,1
20231101,090200,1899387,799,799,799,799,0
20231101,090100,1899387,799,799,799,799,11
20231101,090000,1890598,778,775,800,775,2439