stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192100,130153977,397,397,397,397,2724
20231101,192000,130153977,397,397,397,397,0
20231101,191900,130153977,397,397,397,397,0
20231101,191800,130153977,397,397,397,397,0
20231101,191700,130153977,397,397,397,397,0
20231101,191600,130153977,397,397,397,397,0
20231101,191500,130153977,397,397,397,397,0
20231101,191400,130153977,397,397,397,397,0
20231101,191300,130153977,397,397,397,397,0
20231101,191200,130153977,397,397,397,397,0
20231101,191100,130153977,397,397,397,397,0
20231101,191000,130153977,397,397,397,397,0
20231101,190900,130153977,397,397,397,397,0
20231101,190800,130153977,397,397,397,397,0
20231101,190700,130153977,397,397,397,397,0
20231101,190600,130153977,397,397,397,397,0
20231101,190500,130153977,397,397,397,397,0
20231101,190400,130153977,397,397,397,397,0
20231101,190300,130153977,397,397,397,397,0
20231101,190200,130153977,397,397,397,397,0
20231101,190100,130153977,397,397,397,397,0
20231101,190000,130153977,397,397,397,397,0
20231101,185900,130153977,397,397,397,397,0
20231101,185800,130153977,397,397,397,397,0
20231101,185700,130153977,397,397,397,397,0
20231101,185600,130153977,397,397,397,397,0
20231101,185500,130153977,397,397,397,397,0
20231101,185400,130153977,397,397,397,397,0
20231101,185300,130153977,397,397,397,397,0
20231101,185200,130153977,397,397,397,397,0
20231101,185100,130153977,397,397,397,397,2724
20231101,185000,130153977,397,397,397,397,0
20231101,184900,130153977,397,397,397,397,0
20231101,184800,130153977,397,397,397,397,0
20231101,184700,130153977,397,397,397,397,0
20231101,184600,130153977,397,397,397,397,0
20231101,184500,130153977,397,397,397,397,0
20231101,184400,130153977,397,397,397,397,0
20231101,184300,130153977,397,397,397,397,0
20231101,184200,130153977,397,397,397,397,0
20231101,184100,130153977,397,397,397,397,0
20231101,184000,130153977,397,397,397,397,0
20231101,183900,130153977,397,397,397,397,0
20231101,183800,130153977,397,397,397,397,0
20231101,183700,130153977,397,397,397,397,0
20231101,183600,130153977,397,397,397,397,0
20231101,183500,130153977,397,397,397,397,0
20231101,183400,130153977,397,397,397,397,0
20231101,183300,130153977,397,397,397,397,0
20231101,183200,130153977,397,397,397,397,0
20231101,183100,130153977,397,397,397,397,0
20231101,183000,130153977,397,397,397,397,0
20231101,182900,130153977,397,397,397,397,0
20231101,182800,130153977,397,397,397,397,0
20231101,182700,130153977,397,397,397,397,0
20231101,182600,130153977,397,397,397,397,0
20231101,182500,130153977,397,397,397,397,0
20231101,182400,130153977,397,397,397,397,0
20231101,182300,130153977,397,397,397,397,0
20231101,182200,130153977,397,397,397,397,0
20231101,182100,130153977,397,397,397,397,2724
20231101,182000,130153977,397,397,397,397,0
20231101,181900,130153977,397,397,397,397,0
20231101,181800,130153977,397,397,397,397,0
20231101,181700,130153977,397,397,397,397,0
20231101,181600,130153977,397,397,397,397,0
20231101,181500,130153977,397,397,397,397,0
20231101,181400,130153977,397,397,397,397,0
20231101,181300,130153977,397,397,397,397,0
20231101,181200,130153977,397,397,397,397,0
20231101,181100,130153977,397,397,397,397,0
20231101,181000,130153977,397,397,397,397,0
20231101,180900,130153977,397,397,397,397,0
20231101,180800,130153977,397,397,397,397,0
20231101,180700,130153977,397,397,397,397,0
20231101,180600,130153977,397,397,397,397,0
20231101,180500,130153977,397,397,397,397,0
20231101,180400,130153977,397,397,397,397,0
20231101,180300,130153977,397,397,397,397,0
20231101,180200,130153977,397,397,397,397,0
20231101,180100,130153977,397,397,397,397,0
20231101,180000,130153977,397,397,397,397,0
20231101,175900,130153977,397,397,397,397,0
20231101,175800,130153977,397,397,397,397,0
20231101,175700,130153977,397,397,397,397,0
20231101,175600,130153977,397,397,397,397,0
20231101,175500,130153977,397,397,397,397,0
20231101,175400,130153977,397,397,397,397,0
20231101,175300,130153977,397,397,397,397,0
20231101,175200,130153977,397,397,397,397,0
20231101,175100,130153977,397,397,397,397,2724
20231101,175000,130153977,397,397,397,397,0
20231101,174900,130153977,397,397,397,397,0
20231101,174800,130153977,397,397,397,397,0
20231101,174700,130153977,397,397,397,397,0
20231101,174600,130153977,397,397,397,397,0
20231101,174500,130153977,397,397,397,397,0
20231101,174400,130153977,397,397,397,397,0
20231101,174300,130153977,397,397,397,397,0
20231101,174200,130153977,397,397,397,397,0
20231101,174100,130153977,397,397,397,397,0
20231101,174000,130153977,397,397,397,397,0
20231101,173900,130153977,397,397,397,397,0
20231101,173800,130153977,397,397,397,397,0
20231101,173700,130153977,397,397,397,397,0
20231101,173600,130153977,397,397,397,397,0
20231101,173500,130153977,397,397,397,397,0
20231101,173400,130153977,397,397,397,397,0
20231101,173300,130153977,397,397,397,397,0
20231101,173200,130153977,397,397,397,397,0
20231101,173100,130153977,397,397,397,397,0
20231101,173000,130153977,397,397,397,397,0
20231101,172900,130153977,397,397,397,397,0
20231101,172800,130153977,397,397,397,397,0
20231101,172700,130153977,397,397,397,397,0
20231101,172600,130153977,397,397,397,397,0
20231101,172500,130153977,397,397,397,397,0
20231101,172400,130153977,397,397,397,397,0
20231101,172300,130153977,397,397,397,397,0
20231101,172200,130153977,397,397,397,397,0
20231101,172100,130153977,397,397,397,397,2724
20231101,172000,130153977,397,397,397,397,0
20231101,171900,130153977,397,397,397,397,0
20231101,171800,130153977,397,397,397,397,0
20231101,171700,130153977,397,397,397,397,0
20231101,171600,130153977,397,397,397,397,0
20231101,171500,130153977,397,397,397,397,0
20231101,171400,130153977,397,397,397,397,0
20231101,171300,130153977,397,397,397,397,0
20231101,171200,130153977,397,397,397,397,0
20231101,171100,130153977,397,397,397,397,0
20231101,171000,130153977,397,397,397,397,0
20231101,170900,130153977,397,397,397,397,0
20231101,170800,130153977,397,397,397,397,0
20231101,170700,130153977,397,397,397,397,0
20231101,170600,130153977,397,397,397,397,0
20231101,170500,130153977,397,397,397,397,0
20231101,170400,130153977,397,397,397,397,0
20231101,170300,130153977,397,397,397,397,0
20231101,170200,130153977,397,397,397,397,0
20231101,170100,130153977,397,397,397,397,0
20231101,170000,130153977,397,397,397,397,0
20231101,165900,130153977,397,397,397,397,0
20231101,165800,130153977,397,397,397,397,0
20231101,165700,130153977,397,397,397,397,0
20231101,165600,130153977,397,397,397,397,0
20231101,165500,130153977,397,397,397,397,0
20231101,165400,130153977,397,397,397,397,0
20231101,165300,130153977,397,397,397,397,0
20231101,165200,130153977,397,397,397,397,0
20231101,165100,130153977,397,397,397,397,2724
20231101,165000,130153977,397,397,397,397,0
20231101,164900,130153977,397,397,397,397,0
20231101,164800,130153977,397,397,397,397,0
20231101,164700,130153977,397,397,397,397,0
20231101,164600,130153977,397,397,397,397,0
20231101,164500,130153977,397,397,397,397,0
20231101,164400,130153977,397,397,397,397,0
20231101,164300,130153977,397,397,397,397,0
20231101,164200,130153977,397,397,397,397,0
20231101,164100,130153977,397,397,397,397,0
20231101,164000,130153977,397,397,397,397,0
20231101,163900,130153977,397,397,397,397,0
20231101,163800,130153977,397,397,397,397,0
20231101,163700,130153977,397,397,397,397,0
20231101,163600,130153977,397,397,397,397,0
20231101,163500,130153977,397,397,397,397,0
20231101,163400,130153977,397,397,397,397,0
20231101,163300,130153977,397,397,397,397,0
20231101,163200,130153977,397,397,397,397,0
20231101,163100,130153977,397,397,397,397,0
20231101,163000,130153977,397,397,397,397,0
20231101,162900,130153977,397,397,397,397,0
20231101,162800,130153977,397,397,397,397,0
20231101,162700,130153977,397,397,397,397,0
20231101,162600,130153977,397,397,397,397,0
20231101,162500,130153977,397,397,397,397,0
20231101,162400,130153977,397,397,397,397,0
20231101,162300,130153977,397,397,397,397,0
20231101,162200,130153977,397,397,397,397,0
20231101,162100,130153977,397,397,397,397,2724
20231101,162000,130153977,397,397,397,397,0
20231101,161900,130153977,397,397,397,397,0
20231101,161800,130153977,397,397,397,397,0
20231101,161700,130153977,397,397,397,397,0
20231101,161600,130153977,397,397,397,397,0
20231101,161500,130153977,397,397,397,397,0
20231101,161400,130153977,397,397,397,397,0
20231101,161300,130153977,397,397,397,397,0
20231101,161200,130153977,397,397,397,397,0
20231101,161100,130153977,397,397,397,397,0
20231101,161000,130153977,397,397,397,397,0
20231101,160900,130153977,397,397,397,397,0
20231101,160800,130153977,397,397,397,397,0
20231101,160700,130153977,397,397,397,397,0
20231101,160600,130153977,397,397,397,397,0
20231101,160500,130153977,397,397,397,397,0
20231101,160400,130153977,397,397,397,397,0
20231101,160300,130153977,397,397,397,397,0
20231101,160200,130153977,397,397,397,397,0
20231101,160100,130153977,397,397,397,397,0
20231101,160000,130153977,397,397,397,397,0
20231101,155900,130153977,397,397,397,397,0
20231101,155800,130153977,397,397,397,397,0
20231101,155700,130153977,397,397,397,397,0
20231101,155600,130153977,397,397,397,397,0
20231101,155500,130153977,397,397,397,397,0
20231101,155400,130153977,397,397,397,397,0
20231101,155300,130153977,397,397,397,397,0
20231101,155200,130153977,397,397,397,397,0
20231101,155100,130153977,397,397,397,397,2724
20231101,155000,130153977,397,397,397,397,0
20231101,154900,130153977,397,397,397,397,0
20231101,154800,130153977,397,397,397,397,0
20231101,154700,130153977,397,397,397,397,0
20231101,154600,130153977,397,397,397,397,0
20231101,154500,130153977,397,397,397,397,0
20231101,154400,130153977,397,397,397,397,0
20231101,154300,130153977,397,397,397,397,0
20231101,154200,130153977,397,397,397,397,0
20231101,154100,130153977,397,397,397,397,0
20231101,154000,130153977,397,397,397,397,0
20231101,153900,130153977,397,397,397,397,0
20231101,153800,130153977,397,397,397,397,0
20231101,153700,130153977,397,397,397,397,0
20231101,153600,130153977,397,397,397,397,0
20231101,153500,130153977,397,397,397,397,0
20231101,153400,130153977,397,397,397,397,0
20231101,153300,130153977,397,397,397,397,0
20231101,153200,130153977,397,397,397,397,0
20231101,153100,130153977,397,397,397,397,0
20231101,153000,130153977,397,397,397,397,2724
20231101,152900,129072549,397,397,397,397,0
20231101,152800,129072549,397,397,397,397,0
20231101,152700,129072549,397,397,397,397,0
20231101,152600,129072549,397,397,397,397,0
20231101,152500,129072549,397,397,397,397,0
20231101,152400,129072549,397,397,397,397,0
20231101,152300,129072549,397,397,397,397,0
20231101,152200,129072549,397,397,397,397,0
20231101,152100,129072549,397,397,397,397,0
20231101,152000,129072549,397,397,397,397,0
20231101,151900,129072549,397,397,397,397,0
20231101,151800,129072549,397,397,397,397,0
20231101,151700,129072549,397,397,397,397,0
20231101,151600,129072549,397,397,397,397,1
20231101,151500,129072152,397,397,397,397,0
20231101,151400,129072152,397,397,397,396,525
20231101,151300,128864237,397,397,397,396,785
20231101,151200,128553042,397,397,397,397,4
20231101,151100,128551454,397,397,397,397,9
20231101,151000,128547881,397,397,397,397,24
20231101,150900,128538353,397,397,397,397,200
20231101,150800,128458953,397,397,397,397,1900
20231101,150700,127704653,397,397,397,396,1841
20231101,150600,126974616,397,397,397,397,248
20231101,150500,126876160,396,396,396,396,0
20231101,150400,126876160,396,396,396,396,100
20231101,150300,126836560,396,396,396,396,3888
20231101,150200,125296912,396,396,396,396,0
20231101,150100,125296912,396,396,396,396,86
20231101,150000,125262856,397,397,397,397,0
20231101,145900,125262856,397,397,397,397,0
20231101,145800,125262856,397,397,397,397,0
20231101,145700,125262856,397,397,397,397,4
20231101,145600,125261268,397,397,397,397,5
20231101,145500,125259283,397,397,397,397,13
20231101,145400,125254122,397,397,397,397,0
20231101,145300,125254122,397,397,397,397,0
20231101,145200,125254122,397,397,397,397,10
20231101,145100,125250152,397,397,397,397,85
20231101,145000,125216407,397,397,397,397,0
20231101,144900,125216407,397,397,397,397,0
20231101,144800,125216407,397,397,397,397,6
20231101,144700,125214025,397,397,397,397,100
20231101,144600,125174325,397,397,397,397,100
20231101,144500,125134625,397,397,397,397,11
20231101,144400,125130258,396,396,396,396,0
20231101,144300,125130258,396,396,396,396,0
20231101,144200,125130258,396,396,396,396,0
20231101,144100,125130258,396,396,396,396,0
20231101,144000,125130258,396,396,396,396,0
20231101,143900,125130258,396,396,396,396,0
20231101,143800,125130258,396,397,397,396,531
20231101,143700,124919482,397,397,397,397,0
20231101,143600,124919482,397,397,397,397,0
20231101,143500,124919482,397,397,397,397,16
20231101,143400,124913130,397,397,397,397,0
20231101,143300,124913130,397,397,397,397,0
20231101,143200,124913130,397,397,397,397,0
20231101,143100,124913130,397,397,397,397,620
20231101,143000,124666990,396,396,396,396,13062
20231101,142900,119494438,395,395,396,395,8288
20231101,142800,116220677,396,396,396,396,561
20231101,142700,115998521,396,396,396,396,21
20231101,142600,115990205,396,396,396,396,1331
20231101,142500,115463129,396,396,396,396,5
20231101,142400,115461149,396,395,396,395,1762
20231101,142300,114763457,395,395,395,395,0
20231101,142200,114763457,395,395,395,395,0
20231101,142100,114763457,395,395,395,395,3900
20231101,142000,113222957,395,396,396,395,2200
20231101,141900,112353757,396,396,396,396,3100
20231101,141800,111126157,396,396,396,396,0
20231101,141700,111126157,396,396,396,396,18
20231101,141600,111119029,395,395,395,395,505
20231101,141500,110919554,396,396,396,396,0
20231101,141400,110919554,396,396,396,396,1000
20231101,141300,110523554,396,396,396,396,0
20231101,141200,110523554,396,396,396,396,0
20231101,141100,110523554,396,396,396,396,0
20231101,141000,110523554,396,396,396,396,0
20231101,140900,110523554,396,396,396,396,0
20231101,140800,110523554,396,396,396,396,1
20231101,140700,110523158,395,396,396,395,5000
20231101,140600,108547739,396,396,396,396,0
20231101,140500,108547739,396,396,396,396,1
20231101,140400,108547343,397,397,397,396,4357
20231101,140300,106817615,397,397,397,397,25
20231101,140200,106807690,396,397,397,396,78
20231101,140100,106776726,397,397,397,397,1
20231101,140000,106776329,397,397,397,397,82
20231101,135900,106743775,396,396,396,396,0
20231101,135800,106743775,396,396,396,396,1
20231101,135700,106743379,396,396,396,396,0
20231101,135600,106743379,396,396,396,396,530
20231101,135500,106533499,395,395,395,395,1
20231101,135400,106533104,395,395,395,395,0
20231101,135300,106533104,395,395,395,395,0
20231101,135200,106533104,395,395,395,395,0
20231101,135100,106533104,395,395,395,395,0
20231101,135000,106533104,395,396,396,395,8000
20231101,134900,103372801,396,396,396,396,0
20231101,134800,103372801,396,396,396,396,0
20231101,134700,103372801,396,396,396,396,0
20231101,134600,103372801,396,396,396,396,50
20231101,134500,103353001,396,396,396,396,0
20231101,134400,103353001,396,396,396,396,0
20231101,134300,103353001,396,396,396,396,0
20231101,134200,103353001,396,396,396,396,30
20231101,134100,103341121,396,396,396,396,0
20231101,134000,103341121,396,396,396,396,0
20231101,133900,103341121,396,396,396,396,0
20231101,133800,103341121,396,396,396,396,130
20231101,133700,103289641,396,396,396,396,23
20231101,133600,103280533,396,396,396,396,0
20231101,133500,103280533,396,396,396,396,0
20231101,133400,103280533,396,396,396,396,470
20231101,133300,103094413,396,396,396,396,468
20231101,133200,102909085,397,397,397,397,0
20231101,133100,102909085,397,397,397,397,1
20231101,133000,102908688,397,397,397,397,0
20231101,132900,102908688,397,397,397,397,51
20231101,132800,102888441,397,397,397,397,1
20231101,132700,102888044,396,396,396,396,0
20231101,132600,102888044,396,396,396,396,1000
20231101,132500,102492044,397,397,397,397,1
20231101,132400,102491647,396,396,396,396,0
20231101,132300,102491647,396,396,396,396,0
20231101,132200,102491647,396,396,396,396,100
20231101,132100,102452047,395,395,395,395,20
20231101,132000,102444147,395,396,396,395,1049
20231101,131900,102028745,396,397,397,396,18
20231101,131800,102021602,397,397,397,397,2
20231101,131700,102020808,397,397,397,397,0
20231101,131600,102020808,397,397,397,397,0
20231101,131500,102020808,397,397,397,397,0
20231101,131400,102020808,397,397,397,397,0
20231101,131300,102020808,397,397,397,397,1
20231101,131200,102020411,396,396,396,396,0
20231101,131100,102020411,396,396,396,396,0
20231101,131000,102020411,396,396,396,396,0
20231101,130900,102020411,396,396,396,396,2625
20231101,130800,100980911,396,396,396,396,17
20231101,130700,100974179,396,396,396,396,0
20231101,130600,100974179,396,396,396,396,100
20231101,130500,100934579,396,396,396,396,400
20231101,130400,100776179,396,396,396,396,100
20231101,130300,100736579,396,396,396,396,1000
20231101,130200,100340579,396,396,396,396,5
20231101,130100,100338599,396,396,396,396,0
20231101,130000,100338599,396,396,396,396,1
20231101,125900,100338203,396,396,396,396,0
20231101,125800,100338203,396,395,396,395,13077
20231101,125700,95160195,395,395,395,395,3516
20231101,125600,93771375,395,395,395,395,0
20231101,125500,93771375,395,396,396,395,1001
20231101,125400,93375480,395,395,395,395,0
20231101,125300,93375480,395,395,395,395,0
20231101,125200,93375480,395,395,395,395,0
20231101,125100,93375480,395,395,395,395,0
20231101,125000,93375480,395,395,395,395,0
20231101,124900,93375480,395,395,395,395,30
20231101,124800,93363630,395,395,395,395,5
20231101,124700,93361655,395,395,395,395,0
20231101,124600,93361655,395,395,395,395,0
20231101,124500,93361655,395,395,395,395,2600
20231101,124400,92334655,395,395,395,395,1
20231101,124300,92334260,396,396,396,396,2181
20231101,124200,91470584,396,396,396,396,0
20231101,124100,91470584,396,396,396,396,0
20231101,124000,91470584,396,396,396,396,0
20231101,123900,91470584,396,396,396,396,1
20231101,123800,91470188,397,397,397,397,26
20231101,123700,91459866,397,397,397,397,0
20231101,123600,91459866,397,397,397,397,0
20231101,123500,91459866,397,397,397,397,0
20231101,123400,91459866,397,397,397,397,3
20231101,123300,91458675,397,397,397,397,1
20231101,123200,91458278,396,396,396,396,0
20231101,123100,91458278,396,397,397,396,443
20231101,123000,91282517,396,396,396,396,0
20231101,122900,91282517,396,396,396,396,0
20231101,122800,91282517,396,396,396,396,0
20231101,122700,91282517,396,395,396,395,693
20231101,122600,91008268,396,396,396,396,1022
20231101,122500,90603556,396,396,396,396,2284
20231101,122400,89699092,396,396,396,396,0
20231101,122300,89699092,396,397,397,396,1795
20231101,122200,88988262,397,396,397,396,1027
20231101,122100,88581543,396,396,396,396,1
20231101,122000,88581147,397,397,397,397,30
20231101,121900,88569237,397,397,397,397,83
20231101,121800,88536286,397,397,397,397,3
20231101,121700,88535095,397,397,397,397,2
20231101,121600,88534301,397,397,397,397,17
20231101,121500,88527552,397,397,397,397,0
20231101,121400,88527552,397,397,397,397,41
20231101,121300,88511275,397,397,397,397,2
20231101,121200,88510481,397,397,397,397,1
20231101,121100,88510084,396,396,396,396,0
20231101,121000,88510084,396,396,396,396,0
20231101,120900,88510084,396,396,396,396,0
20231101,120800,88510084,396,396,396,396,30
20231101,120700,88498204,396,396,396,395,7800
20231101,120600,85409960,396,396,396,396,0
20231101,120500,85409960,396,396,396,396,39
20231101,120400,85394516,396,396,396,396,400
20231101,120300,85236116,396,396,396,396,0
20231101,120200,85236116,396,396,396,396,285
20231101,120100,85123256,396,396,396,396,0
20231101,120000,85123256,396,396,396,396,0
20231101,115900,85123256,396,396,396,396,0
20231101,115800,85123256,396,396,396,396,0
20231101,115700,85123256,396,396,396,396,0
20231101,115600,85123256,396,396,396,396,2
20231101,115500,85122464,396,396,396,396,3
20231101,115400,85121276,396,396,396,396,0
20231101,115300,85121276,396,396,396,396,1001
20231101,115200,84724880,397,397,397,397,1
20231101,115100,84724483,397,397,397,397,2
20231101,115000,84723689,397,397,397,397,39
20231101,114900,84708206,397,397,397,397,0
20231101,114800,84708206,397,397,397,397,21
20231101,114700,84699869,397,397,397,397,5
20231101,114600,84697884,397,397,397,397,1
20231101,114500,84697487,397,397,397,397,252
20231101,114400,84597443,397,397,397,397,0
20231101,114300,84597443,397,395,397,395,7
20231101,114200,84594672,397,397,397,394,302
20231101,114100,84475678,394,397,397,394,2
20231101,114000,84474887,397,397,397,397,1
20231101,113900,84474490,396,396,396,396,0
20231101,113800,84474490,396,396,396,396,0
20231101,113700,84474490,396,396,396,396,50
20231101,113600,84454690,396,396,396,396,0
20231101,113500,84454690,396,394,396,394,7
20231101,113400,84451926,396,395,396,395,1701
20231101,113300,83779248,393,393,393,393,0
20231101,113200,83779248,393,393,393,393,0
20231101,113100,83779248,393,393,393,393,0
20231101,113000,83779248,393,393,393,393,0
20231101,112900,83779248,393,394,394,393,8250
20231101,112800,80531516,395,395,395,395,0
20231101,112700,80531516,395,395,395,395,0
20231101,112600,80531516,395,394,395,394,1255
20231101,112500,80036091,395,395,395,395,500
20231101,112400,79838591,395,395,395,395,0
20231101,112300,79838591,395,395,395,395,5121
20231101,112200,77815796,395,395,395,395,253
20231101,112100,77715861,395,395,395,395,3
20231101,112000,77714676,395,395,395,395,0
20231101,111900,77714676,395,395,395,395,20
20231101,111800,77706776,395,395,395,395,0
20231101,111700,77706776,395,395,395,395,0
20231101,111600,77706776,395,395,395,395,0
20231101,111500,77706776,395,395,395,395,0
20231101,111400,77706776,395,395,395,395,10
20231101,111300,77702826,395,395,395,395,0
20231101,111200,77702826,395,395,395,395,0
20231101,111100,77702826,395,395,395,395,0
20231101,111000,77702826,395,395,395,395,15
20231101,110900,77696901,395,395,395,395,5
20231101,110800,77694926,395,395,395,395,34
20231101,110700,77681496,395,395,395,395,0
20231101,110600,77681496,395,395,395,395,1
20231101,110500,77681101,395,395,395,395,0
20231101,110400,77681101,395,395,395,395,0
20231101,110300,77681101,395,395,395,395,1584
20231101,110200,77055421,395,395,395,395,989
20231101,110100,76664766,395,395,395,395,0
20231101,110000,76664766,395,395,395,395,0
20231101,105900,76664766,395,395,395,395,0
20231101,105800,76664766,395,395,395,395,1259
20231101,105700,76167461,395,395,395,395,1100
20231101,105600,75732961,396,396,396,396,0
20231101,105500,75732961,396,396,396,396,3
20231101,105400,75731773,396,396,396,396,1
20231101,105300,75731377,395,395,395,395,25
20231101,105200,75721502,395,396,396,395,26
20231101,105100,75711207,396,396,396,396,146
20231101,105000,75653391,397,397,397,396,104
20231101,104900,75612106,396,397,397,396,6
20231101,104800,75609727,396,397,397,396,26
20231101,104700,75599418,396,397,397,396,3
20231101,104600,75598229,396,396,396,396,0
20231101,104500,75598229,396,396,396,396,0
20231101,104400,75598229,396,396,396,396,1
20231101,104300,75597833,395,395,395,395,0
20231101,104200,75597833,395,395,395,395,0
20231101,104100,75597833,395,395,395,395,0
20231101,104000,75597833,395,395,395,395,0
20231101,103900,75597833,395,395,395,395,0
20231101,103800,75597833,395,395,395,395,0
20231101,103700,75597833,395,395,395,395,0
20231101,103600,75597833,395,395,395,395,0
20231101,103500,75597833,395,395,395,395,0
20231101,103400,75597833,395,395,395,395,0
20231101,103300,75597833,395,395,395,395,0
20231101,103200,75597833,395,396,396,395,2022
20231101,103100,74799121,396,396,396,396,3823
20231101,103000,73285213,396,396,396,396,0
20231101,102900,73285213,396,396,396,396,0
20231101,102800,73285213,396,397,397,396,1026
20231101,102700,72878904,396,396,396,396,0
20231101,102600,72878904,396,397,397,396,401
20231101,102500,72720107,396,396,396,396,0
20231101,102400,72720107,396,396,396,396,92
20231101,102300,72683675,396,396,396,396,0
20231101,102200,72683675,396,396,396,396,0
20231101,102100,72683675,396,396,396,396,0
20231101,102000,72683675,396,396,396,396,218
20231101,101900,72597347,397,397,397,397,337
20231101,101800,72463558,397,397,397,397,0
20231101,101700,72463558,397,397,397,397,0
20231101,101600,72463558,397,397,397,397,1
20231101,101500,72463161,397,397,397,397,9
20231101,101400,72459588,397,397,397,397,263
20231101,101300,72355177,396,396,396,396,145
20231101,101200,72297757,398,398,398,398,300
20231101,101100,72178357,398,398,398,398,1017
20231101,101000,71773591,398,398,398,398,212
20231101,100900,71689215,398,398,398,398,4
20231101,100800,71687623,398,398,398,398,2101
20231101,100700,70851425,398,398,398,398,100
20231101,100600,70811625,398,398,398,398,1732
20231101,100500,70122289,398,397,398,397,628
20231101,100400,69872913,397,397,397,397,0
20231101,100300,69872913,397,397,397,397,0
20231101,100200,69872913,397,397,397,397,1200
20231101,100100,69396513,397,397,397,397,66
20231101,100000,69370311,397,397,397,397,0
20231101,095900,69370311,397,397,397,397,8
20231101,095800,69367135,397,397,397,397,3
20231101,095700,69365944,397,397,397,397,5659
20231101,095600,67119321,397,397,397,397,0
20231101,095500,67119321,397,397,397,397,600
20231101,095400,66881121,397,398,398,397,129
20231101,095300,66829782,397,397,397,397,1419
20231101,095200,66266439,397,397,397,397,0
20231101,095100,66266439,397,397,397,397,50
20231101,095000,66246589,397,397,397,397,2
20231101,094900,66245795,397,397,397,397,0
20231101,094800,66245795,397,397,397,397,0
20231101,094700,66245795,397,397,397,397,60
20231101,094600,66221975,397,397,397,397,605
20231101,094500,65981790,398,398,398,398,0
20231101,094400,65981790,398,398,398,398,10
20231101,094300,65977810,398,398,398,398,100
20231101,094200,65938010,398,397,398,397,2
20231101,094100,65937215,397,397,397,397,68
20231101,094000,65910219,398,398,398,398,10
20231101,093900,65906239,398,398,398,398,2
20231101,093800,65905443,398,398,398,397,811
20231101,093700,65583459,398,398,398,397,4576
20231101,093600,63766766,398,397,398,397,1865
20231101,093500,63025809,397,398,398,397,73
20231101,093400,62996827,396,399,399,396,5126
20231101,093300,60959017,399,399,399,399,753
20231101,093200,60658570,398,399,399,397,1004
20231101,093100,60258978,399,399,399,399,9
20231101,093000,60255387,399,399,399,399,32
20231101,092900,60242619,398,398,398,398,7528
20231101,092800,57246475,396,395,397,395,2372
20231101,092700,56307122,396,395,396,395,9365
20231101,092600,52598952,395,395,395,395,2
20231101,092500,52598162,396,396,396,396,1
20231101,092400,52597766,396,396,396,395,657
20231101,092300,52337596,396,396,396,396,0
20231101,092200,52337596,396,395,396,395,911
20231101,092100,51976842,397,397,397,397,500
20231101,092000,51778342,398,398,398,398,0
20231101,091900,51778342,398,398,398,398,0
20231101,091800,51778342,398,398,398,398,1018
20231101,091700,51373178,398,398,398,398,10
20231101,091600,51369198,398,397,398,397,15357
20231101,091500,45272369,397,397,397,393,22762
20231101,091400,36311449,399,399,399,398,493
20231101,091300,36114792,398,395,398,395,30963
20231101,091200,23851278,395,395,395,395,53
20231101,091100,23830343,395,395,395,395,6119
20231101,091000,21413338,395,396,396,395,17568
20231101,090900,14473940,395,395,395,394,7142
20231101,090800,11655852,395,395,395,395,3928
20231101,090700,10104292,395,396,396,395,2733
20231101,090600,9024556,396,396,396,395,5021
20231101,090500,7041240,396,396,396,396,250
20231101,090400,6942240,396,396,396,396,2
20231101,090300,6941448,396,396,396,396,58
20231101,090200,6918480,395,396,396,395,2998
20231101,090100,5731276,397,394,397,394,13914
20231101,090000,235415,394,391,394,391,602