stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203400,141054812,900,900,900,900,8066
20231102,203300,141054812,900,900,900,900,0
20231102,203200,141054812,900,900,900,900,0
20231102,203100,141054812,900,900,900,900,0
20231102,203000,141054812,900,900,900,900,0
20231102,202900,141054812,900,900,900,900,0
20231102,202800,141054812,900,900,900,900,0
20231102,202700,141054812,900,900,900,900,0
20231102,202600,141054812,900,900,900,900,0
20231102,202500,141054812,900,900,900,900,0
20231102,202400,141054812,900,900,900,900,0
20231102,202300,141054812,900,900,900,900,0
20231102,202200,141054812,900,900,900,900,0
20231102,202100,141054812,900,900,900,900,0
20231102,202000,141054812,900,900,900,900,0
20231102,201900,141054812,900,900,900,900,0
20231102,201800,141054812,900,900,900,900,0
20231102,201700,141054812,900,900,900,900,0
20231102,201600,141054812,900,900,900,900,0
20231102,201500,141054812,900,900,900,900,0
20231102,201400,141054812,900,900,900,900,0
20231102,201300,141054812,900,900,900,900,0
20231102,201200,141054812,900,900,900,900,0
20231102,201100,141054812,900,900,900,900,0
20231102,201000,141054812,900,900,900,900,0
20231102,200900,141054812,900,900,900,900,0
20231102,200800,141054812,900,900,900,900,0
20231102,200700,141054812,900,900,900,900,0
20231102,200600,141054812,900,900,900,900,0
20231102,200500,141054812,900,900,900,900,0
20231102,200400,141054812,900,900,900,900,8066
20231102,200300,141054812,900,900,900,900,0
20231102,200200,141054812,900,900,900,900,0
20231102,200100,141054812,900,900,900,900,0
20231102,200000,141054812,900,900,900,900,0
20231102,195900,141054812,900,900,900,900,0
20231102,195800,141054812,900,900,900,900,0
20231102,195700,141054812,900,900,900,900,0
20231102,195600,141054812,900,900,900,900,0
20231102,195500,141054812,900,900,900,900,0
20231102,195400,141054812,900,900,900,900,0
20231102,195300,141054812,900,900,900,900,0
20231102,195200,141054812,900,900,900,900,0
20231102,195100,141054812,900,900,900,900,0
20231102,195000,141054812,900,900,900,900,0
20231102,194900,141054812,900,900,900,900,0
20231102,194800,141054812,900,900,900,900,0
20231102,194700,141054812,900,900,900,900,0
20231102,194600,141054812,900,900,900,900,0
20231102,194500,141054812,900,900,900,900,0
20231102,194400,141054812,900,900,900,900,0
20231102,194300,141054812,900,900,900,900,0
20231102,194200,141054812,900,900,900,900,0
20231102,194100,141054812,900,900,900,900,0
20231102,194000,141054812,900,900,900,900,0
20231102,193900,141054812,900,900,900,900,0
20231102,193800,141054812,900,900,900,900,0
20231102,193700,141054812,900,900,900,900,0
20231102,193600,141054812,900,900,900,900,0
20231102,193500,141054812,900,900,900,900,0
20231102,193400,141054812,900,900,900,900,8066
20231102,193300,141054812,900,900,900,900,0
20231102,193200,141054812,900,900,900,900,0
20231102,193100,141054812,900,900,900,900,0
20231102,193000,141054812,900,900,900,900,0
20231102,192900,141054812,900,900,900,900,0
20231102,192800,141054812,900,900,900,900,0
20231102,192700,141054812,900,900,900,900,0
20231102,192600,141054812,900,900,900,900,0
20231102,192500,141054812,900,900,900,900,0
20231102,192400,141054812,900,900,900,900,0
20231102,192300,141054812,900,900,900,900,0
20231102,192200,141054812,900,900,900,900,0
20231102,192100,141054812,900,900,900,900,0
20231102,192000,141054812,900,900,900,900,0
20231102,191900,141054812,900,900,900,900,0
20231102,191800,141054812,900,900,900,900,0
20231102,191700,141054812,900,900,900,900,0
20231102,191600,141054812,900,900,900,900,0
20231102,191500,141054812,900,900,900,900,0
20231102,191400,141054812,900,900,900,900,0
20231102,191300,141054812,900,900,900,900,0
20231102,191200,141054812,900,900,900,900,0
20231102,191100,141054812,900,900,900,900,0
20231102,191000,141054812,900,900,900,900,0
20231102,190900,141054812,900,900,900,900,0
20231102,190800,141054812,900,900,900,900,0
20231102,190700,141054812,900,900,900,900,0
20231102,190600,141054812,900,900,900,900,0
20231102,190500,141054812,900,900,900,900,0
20231102,190400,141054812,900,900,900,900,8066
20231102,190300,141054812,900,900,900,900,0
20231102,190200,141054812,900,900,900,900,0
20231102,190100,141054812,900,900,900,900,0
20231102,190000,141054812,900,900,900,900,0
20231102,185900,141054812,900,900,900,900,0
20231102,185800,141054812,900,900,900,900,0
20231102,185700,141054812,900,900,900,900,0
20231102,185600,141054812,900,900,900,900,0
20231102,185500,141054812,900,900,900,900,0
20231102,185400,141054812,900,900,900,900,0
20231102,185300,141054812,900,900,900,900,0
20231102,185200,141054812,900,900,900,900,0
20231102,185100,141054812,900,900,900,900,0
20231102,185000,141054812,900,900,900,900,0
20231102,184900,141054812,900,900,900,900,0
20231102,184800,141054812,900,900,900,900,0
20231102,184700,141054812,900,900,900,900,0
20231102,184600,141054812,900,900,900,900,0
20231102,184500,141054812,900,900,900,900,0
20231102,184400,141054812,900,900,900,900,0
20231102,184300,141054812,900,900,900,900,0
20231102,184200,141054812,900,900,900,900,0
20231102,184100,141054812,900,900,900,900,0
20231102,184000,141054812,900,900,900,900,0
20231102,183900,141054812,900,900,900,900,0
20231102,183800,141054812,900,900,900,900,0
20231102,183700,141054812,900,900,900,900,0
20231102,183600,141054812,900,900,900,900,0
20231102,183500,141054812,900,900,900,900,0
20231102,183400,141054812,900,900,900,900,8066
20231102,183300,141054812,900,900,900,900,0
20231102,183200,141054812,900,900,900,900,0
20231102,183100,141054812,900,900,900,900,0
20231102,183000,141054812,900,900,900,900,0
20231102,182900,141054812,900,900,900,900,0
20231102,182800,141054812,900,900,900,900,0
20231102,182700,141054812,900,900,900,900,0
20231102,182600,141054812,900,900,900,900,0
20231102,182500,141054812,900,900,900,900,0
20231102,182400,141054812,900,900,900,900,0
20231102,182300,141054812,900,900,900,900,0
20231102,182200,141054812,900,900,900,900,0
20231102,182100,141054812,900,900,900,900,0
20231102,182000,141054812,900,900,900,900,0
20231102,181900,141054812,900,900,900,900,0
20231102,181800,141054812,900,900,900,900,0
20231102,181700,141054812,900,900,900,900,0
20231102,181600,141054812,900,900,900,900,0
20231102,181500,141054812,900,900,900,900,0
20231102,181400,141054812,900,900,900,900,0
20231102,181300,141054812,900,900,900,900,0
20231102,181200,141054812,900,900,900,900,0
20231102,181100,141054812,900,900,900,900,0
20231102,181000,141054812,900,900,900,900,0
20231102,180900,141054812,900,900,900,900,0
20231102,180800,141054812,900,900,900,900,0
20231102,180700,141054812,900,900,900,900,0
20231102,180600,141054812,900,900,900,900,0
20231102,180500,141054812,900,900,900,900,0
20231102,180400,141054812,900,900,900,900,8066
20231102,180300,141054812,900,900,900,900,0
20231102,180200,141054812,900,900,900,900,0
20231102,180100,141054812,900,900,900,900,0
20231102,180000,141054812,900,900,900,900,0
20231102,175900,141054812,900,900,900,900,0
20231102,175800,141054812,900,900,900,900,0
20231102,175700,141054812,900,900,900,900,0
20231102,175600,141054812,900,900,900,900,0
20231102,175500,141054812,900,900,900,900,0
20231102,175400,141054812,900,900,900,900,0
20231102,175300,141054812,900,900,900,900,0
20231102,175200,141054812,900,900,900,900,0
20231102,175100,141054812,900,900,900,900,0
20231102,175000,141054812,900,900,900,900,0
20231102,174900,141054812,900,900,900,900,0
20231102,174800,141054812,900,900,900,900,0
20231102,174700,141054812,900,900,900,900,0
20231102,174600,141054812,900,900,900,900,0
20231102,174500,141054812,900,900,900,900,0
20231102,174400,141054812,900,900,900,900,0
20231102,174300,141054812,900,900,900,900,0
20231102,174200,141054812,900,900,900,900,0
20231102,174100,141054812,900,900,900,900,0
20231102,174000,141054812,900,900,900,900,0
20231102,173900,141054812,900,900,900,900,0
20231102,173800,141054812,900,900,900,900,0
20231102,173700,141054812,900,900,900,900,0
20231102,173600,141054812,900,900,900,900,0
20231102,173500,141054812,900,900,900,900,0
20231102,173400,141054812,900,900,900,900,8066
20231102,173300,141054812,900,900,900,900,0
20231102,173200,141054812,900,900,900,900,0
20231102,173100,141054812,900,900,900,900,0
20231102,173000,141054812,900,900,900,900,0
20231102,172900,141054812,900,900,900,900,0
20231102,172800,141054812,900,900,900,900,0
20231102,172700,141054812,900,900,900,900,0
20231102,172600,141054812,900,900,900,900,0
20231102,172500,141054812,900,900,900,900,0
20231102,172400,141054812,900,900,900,900,0
20231102,172300,141054812,900,900,900,900,0
20231102,172200,141054812,900,900,900,900,0
20231102,172100,141054812,900,900,900,900,0
20231102,172000,141054812,900,900,900,900,0
20231102,171900,141054812,900,900,900,900,0
20231102,171800,141054812,900,900,900,900,0
20231102,171700,141054812,900,900,900,900,0
20231102,171600,141054812,900,900,900,900,0
20231102,171500,141054812,900,900,900,900,0
20231102,171400,141054812,900,900,900,900,0
20231102,171300,141054812,900,900,900,900,0
20231102,171200,141054812,900,900,900,900,0
20231102,171100,141054812,900,900,900,900,0
20231102,171000,141054812,900,900,900,900,0
20231102,170900,141054812,900,900,900,900,0
20231102,170800,141054812,900,900,900,900,0
20231102,170700,141054812,900,900,900,900,0
20231102,170600,141054812,900,900,900,900,0
20231102,170500,141054812,900,900,900,900,0
20231102,170400,141054812,900,900,900,900,8066
20231102,170300,141054812,900,900,900,900,0
20231102,170200,141054812,900,900,900,900,0
20231102,170100,141054812,900,900,900,900,0
20231102,170000,141054812,900,900,900,900,0
20231102,165900,141054812,900,900,900,900,0
20231102,165800,141054812,900,900,900,900,0
20231102,165700,141054812,900,900,900,900,0
20231102,165600,141054812,900,900,900,900,0
20231102,165500,141054812,900,900,900,900,0
20231102,165400,141054812,900,900,900,900,0
20231102,165300,141054812,900,900,900,900,0
20231102,165200,141054812,900,900,900,900,0
20231102,165100,141054812,900,900,900,900,0
20231102,165000,141054812,900,900,900,900,0
20231102,164900,141054812,900,900,900,900,0
20231102,164800,141054812,900,900,900,900,0
20231102,164700,141054812,900,900,900,900,0
20231102,164600,141054812,900,900,900,900,0
20231102,164500,141054812,900,900,900,900,0
20231102,164400,141054812,900,900,900,900,0
20231102,164300,141054812,900,900,900,900,0
20231102,164200,141054812,900,900,900,900,0
20231102,164100,141054812,900,900,900,900,0
20231102,164000,141054812,900,900,900,900,0
20231102,163900,141054812,900,900,900,900,0
20231102,163800,141054812,900,900,900,900,0
20231102,163700,141054812,900,900,900,900,0
20231102,163600,141054812,900,900,900,900,0
20231102,163500,141054812,900,900,900,900,0
20231102,163400,141054812,900,900,900,900,8066
20231102,163300,141054812,900,900,900,900,0
20231102,163200,141054812,900,900,900,900,0
20231102,163100,141054812,900,900,900,900,0
20231102,163000,141054812,900,900,900,900,0
20231102,162900,141054812,900,900,900,900,0
20231102,162800,141054812,900,900,900,900,0
20231102,162700,141054812,900,900,900,900,0
20231102,162600,141054812,900,900,900,900,0
20231102,162500,141054812,900,900,900,900,0
20231102,162400,141054812,900,900,900,900,0
20231102,162300,141054812,900,900,900,900,0
20231102,162200,141054812,900,900,900,900,0
20231102,162100,141054812,900,900,900,900,0
20231102,162000,141054812,900,900,900,900,0
20231102,161900,141054812,900,900,900,900,0
20231102,161800,141054812,900,900,900,900,0
20231102,161700,141054812,900,900,900,900,0
20231102,161600,141054812,900,900,900,900,0
20231102,161500,141054812,900,900,900,900,0
20231102,161400,141054812,900,900,900,900,0
20231102,161300,141054812,900,900,900,900,0
20231102,161200,141054812,900,900,900,900,0
20231102,161100,141054812,900,900,900,900,0
20231102,161000,141054812,900,900,900,900,0
20231102,160900,141054812,900,900,900,900,0
20231102,160800,141054812,900,900,900,900,0
20231102,160700,141054812,900,900,900,900,0
20231102,160600,141054812,900,900,900,900,0
20231102,160500,141054812,900,900,900,900,0
20231102,160400,141054812,900,900,900,900,8066
20231102,160300,141054812,900,900,900,900,0
20231102,160200,141054812,900,900,900,900,0
20231102,160100,141054812,900,900,900,900,0
20231102,160000,141054812,900,900,900,900,0
20231102,155900,141054812,900,900,900,900,0
20231102,155800,141054812,900,900,900,900,0
20231102,155700,141054812,900,900,900,900,0
20231102,155600,141054812,900,900,900,900,0
20231102,155500,141054812,900,900,900,900,0
20231102,155400,141054812,900,900,900,900,0
20231102,155300,141054812,900,900,900,900,0
20231102,155200,141054812,900,900,900,900,0
20231102,155100,141054812,900,900,900,900,0
20231102,155000,141054812,900,900,900,900,0
20231102,154900,141054812,900,900,900,900,0
20231102,154800,141054812,900,900,900,900,0
20231102,154700,141054812,900,900,900,900,0
20231102,154600,141054812,900,900,900,900,0
20231102,154500,141054812,900,900,900,900,0
20231102,154400,141054812,900,900,900,900,0
20231102,154300,141054812,900,900,900,900,0
20231102,154200,141054812,900,900,900,900,0
20231102,154100,141054812,900,900,900,900,0
20231102,154000,141054812,900,900,900,900,0
20231102,153900,141054812,900,900,900,900,0
20231102,153800,141054812,900,900,900,900,0
20231102,153700,141054812,900,900,900,900,0
20231102,153600,141054812,900,900,900,900,0
20231102,153500,141054812,900,900,900,900,0
20231102,153400,141054812,900,900,900,900,8066
20231102,153300,141054812,900,900,900,900,0
20231102,153200,141054812,900,900,900,900,0
20231102,153100,141054812,900,900,900,900,0
20231102,153000,141054812,900,900,900,900,8066
20231102,152900,133795412,895,895,895,895,0
20231102,152800,133795412,895,895,895,895,0
20231102,152700,133795412,895,895,895,895,0
20231102,152600,133795412,895,895,895,895,0
20231102,152500,133795412,895,895,895,895,0
20231102,152400,133795412,895,895,895,895,0
20231102,152300,133795412,895,895,895,895,0
20231102,152200,133795412,895,895,895,895,0
20231102,152100,133795412,895,895,895,895,0
20231102,152000,133795412,895,895,895,895,0
20231102,151900,133795412,895,895,895,895,10
20231102,151800,133786462,897,897,897,897,30
20231102,151700,133759552,891,891,891,891,0
20231102,151600,133759552,891,897,897,891,142
20231102,151500,133632602,897,897,897,897,10
20231102,151400,133623632,891,895,897,891,53
20231102,151300,133576205,891,897,897,891,126
20231102,151200,133463443,895,895,895,895,0
20231102,151100,133463443,895,895,895,895,0
20231102,151000,133463443,895,895,895,895,0
20231102,150900,133463443,895,895,897,895,1919
20231102,150800,131742938,897,890,897,890,899
20231102,150700,130937115,896,894,896,894,1000
20231102,150600,130041842,889,890,890,889,606
20231102,150500,129502503,894,894,894,894,0
20231102,150400,129502503,894,894,894,894,10
20231102,150300,129493563,894,894,894,894,0
20231102,150200,129493563,894,894,894,894,0
20231102,150100,129493563,894,894,894,894,0
20231102,150000,129493563,894,894,894,894,0
20231102,145900,129493563,894,894,894,894,0
20231102,145800,129493563,894,894,894,894,0
20231102,145700,129493563,894,894,894,894,0
20231102,145600,129493563,894,894,894,894,0
20231102,145500,129493563,894,894,894,894,0
20231102,145400,129493563,894,894,894,894,40
20231102,145300,129457803,893,893,893,893,0
20231102,145200,129457803,893,893,893,893,0
20231102,145100,129457803,893,893,893,893,0
20231102,145000,129457803,893,893,893,893,0
20231102,144900,129457803,893,889,893,889,7291
20231102,144800,122972104,889,889,889,889,0
20231102,144700,122972104,889,889,889,889,0
20231102,144600,122972104,889,893,893,889,127
20231102,144500,122858697,893,893,893,893,0
20231102,144400,122858697,893,893,893,893,0
20231102,144300,122858697,893,893,893,893,374
20231102,144200,122524715,890,893,893,890,1023
20231102,144100,121614242,892,892,892,892,0
20231102,144000,121614242,892,892,892,892,825
20231102,143900,120878342,892,892,892,892,0
20231102,143800,120878342,892,892,892,892,0
20231102,143700,120878342,892,892,892,892,0
20231102,143600,120878342,892,892,892,892,0
20231102,143500,120878342,892,892,892,892,0
20231102,143400,120878342,892,892,892,892,0
20231102,143300,120878342,892,892,892,892,0
20231102,143200,120878342,892,892,892,892,0
20231102,143100,120878342,892,892,892,892,0
20231102,143000,120878342,892,892,892,892,0
20231102,142900,120878342,892,892,892,892,0
20231102,142800,120878342,892,892,892,892,1382
20231102,142700,119645598,891,891,891,891,0
20231102,142600,119645598,891,891,891,891,1
20231102,142500,119644707,897,891,897,891,11
20231102,142400,119634900,897,897,897,897,6
20231102,142300,119629518,897,897,897,897,0
20231102,142200,119629518,897,897,897,897,0
20231102,142100,119629518,897,897,897,897,1
20231102,142000,119628621,891,891,891,891,1
20231102,141900,119627730,897,897,897,897,1
20231102,141800,119626833,896,896,896,896,0
20231102,141700,119626833,896,896,896,896,0
20231102,141600,119626833,896,896,896,896,0
20231102,141500,119626833,896,896,896,896,0
20231102,141400,119626833,896,896,896,896,0
20231102,141300,119626833,896,896,896,896,300
20231102,141200,119358033,896,896,896,896,300
20231102,141100,119089233,896,896,896,896,210
20231102,141000,118901073,896,896,896,896,62
20231102,140900,118845521,896,896,896,896,0
20231102,140800,118845521,896,895,896,895,801
20231102,140700,118128625,895,894,895,894,19
20231102,140600,118111638,894,894,894,894,15
20231102,140500,118098228,895,889,895,889,821
20231102,140400,117365558,890,895,895,889,18465
20231102,140300,100865377,895,895,895,895,0
20231102,140200,100865377,895,895,895,895,0
20231102,140100,100865377,895,895,895,895,0
20231102,140000,100865377,895,895,895,895,0
20231102,135900,100865377,895,895,895,895,1
20231102,135800,100864482,895,895,895,895,0
20231102,135700,100864482,895,896,896,895,107
20231102,135600,100768617,896,896,896,896,0
20231102,135500,100768617,896,896,896,896,10
20231102,135400,100759657,897,897,897,897,0
20231102,135300,100759657,897,897,897,897,0
20231102,135200,100759657,897,897,897,897,0
20231102,135100,100759657,897,897,897,897,0
20231102,135000,100759657,897,897,897,897,0
20231102,134900,100759657,897,897,897,897,0
20231102,134800,100759657,897,897,897,897,0
20231102,134700,100759657,897,897,897,897,0
20231102,134600,100759657,897,897,897,897,0
20231102,134500,100759657,897,897,897,897,0
20231102,134400,100759657,897,897,897,897,10
20231102,134300,100750687,897,897,897,897,0
20231102,134200,100750687,897,897,897,897,0
20231102,134100,100750687,897,897,897,897,0
20231102,134000,100750687,897,897,897,897,0
20231102,133900,100750687,897,897,897,897,22
20231102,133800,100730953,896,896,896,896,0
20231102,133700,100730953,896,896,896,896,444
20231102,133600,100333129,895,895,895,895,0
20231102,133500,100333129,895,895,895,895,1000
20231102,133400,99438129,895,895,895,895,0
20231102,133300,99438129,895,896,896,895,14
20231102,133200,99425587,896,896,896,896,372
20231102,133100,99092275,896,896,896,896,0
20231102,133000,99092275,896,896,896,896,0
20231102,132900,99092275,896,896,896,896,0
20231102,132800,99092275,896,896,896,896,0
20231102,132700,99092275,896,896,896,896,313
20231102,132600,98811827,898,898,898,898,0
20231102,132500,98811827,898,898,898,898,0
20231102,132400,98811827,898,898,898,898,0
20231102,132300,98811827,898,898,898,898,50
20231102,132200,98766927,898,898,898,898,0
20231102,132100,98766927,898,898,898,898,0
20231102,132000,98766927,898,898,898,898,0
20231102,131900,98766927,898,896,898,896,1959
20231102,131800,97009378,895,895,895,895,0
20231102,131700,97009378,895,895,895,895,0
20231102,131600,97009378,895,895,895,895,42
20231102,131500,96971788,895,895,895,895,0
20231102,131400,96971788,895,895,895,895,0
20231102,131300,96971788,895,895,895,895,105
20231102,131200,96877813,894,894,894,894,0
20231102,131100,96877813,894,894,894,894,0
20231102,131000,96877813,894,894,894,894,0
20231102,130900,96877813,894,894,894,894,3
20231102,130800,96875131,894,894,894,894,10
20231102,130700,96866191,895,895,895,895,0
20231102,130600,96866191,895,895,895,895,0
20231102,130500,96866191,895,895,895,895,0
20231102,130400,96866191,895,895,895,895,20
20231102,130300,96848291,895,895,895,895,0
20231102,130200,96848291,895,895,895,895,0
20231102,130100,96848291,895,895,895,895,0
20231102,130000,96848291,895,895,895,895,0
20231102,125900,96848291,895,895,895,895,0
20231102,125800,96848291,895,895,895,895,0
20231102,125700,96848291,895,895,895,895,0
20231102,125600,96848291,895,895,895,895,1
20231102,125500,96847396,895,895,895,895,0
20231102,125400,96847396,895,895,895,895,0
20231102,125300,96847396,895,895,895,895,0
20231102,125200,96847396,895,895,895,895,29
20231102,125100,96821441,895,895,895,895,0
20231102,125000,96821441,895,893,895,893,1937
20231102,124900,95089859,893,893,893,893,1
20231102,124800,95088966,891,891,891,891,0
20231102,124700,95088966,891,891,891,891,0
20231102,124600,95088966,891,891,891,891,0
20231102,124500,95088966,891,892,892,891,224
20231102,124400,94889336,892,892,892,892,2
20231102,124300,94887552,892,892,892,892,1
20231102,124200,94886660,892,892,892,892,1
20231102,124100,94885768,892,892,892,892,0
20231102,124000,94885768,892,892,892,892,0
20231102,123900,94885768,892,892,892,892,0
20231102,123800,94885768,892,892,892,892,0
20231102,123700,94885768,892,892,892,892,0
20231102,123600,94885768,892,892,892,892,0
20231102,123500,94885768,892,892,892,892,514
20231102,123400,94427280,891,891,891,891,0
20231102,123300,94427280,891,891,891,891,0
20231102,123200,94427280,891,892,892,891,66
20231102,123100,94368423,893,893,893,893,0
20231102,123000,94368423,893,893,893,893,0
20231102,122900,94368423,893,893,893,893,0
20231102,122800,94368423,893,893,893,893,0
20231102,122700,94368423,893,893,893,893,0
20231102,122600,94368423,893,893,893,893,0
20231102,122500,94368423,893,893,893,893,0
20231102,122400,94368423,893,893,893,893,0
20231102,122300,94368423,893,893,893,893,0
20231102,122200,94368423,893,893,893,893,0
20231102,122100,94368423,893,893,893,893,0
20231102,122000,94368423,893,893,893,893,0
20231102,121900,94368423,893,893,893,893,0
20231102,121800,94368423,893,893,893,893,0
20231102,121700,94368423,893,893,893,893,0
20231102,121600,94368423,893,893,893,893,0
20231102,121500,94368423,893,893,893,893,0
20231102,121400,94368423,893,893,893,893,0
20231102,121300,94368423,893,893,893,893,0
20231102,121200,94368423,893,893,893,893,0
20231102,121100,94368423,893,893,893,893,67
20231102,121000,94308592,893,893,894,893,801
20231102,120900,93593298,892,892,892,892,0
20231102,120800,93593298,892,892,892,892,5
20231102,120700,93588838,892,892,892,892,0
20231102,120600,93588838,892,892,892,892,0
20231102,120500,93588838,892,892,892,892,0
20231102,120400,93588838,892,892,892,892,5
20231102,120300,93584378,892,892,892,892,0
20231102,120200,93584378,892,892,892,892,0
20231102,120100,93584378,892,892,892,892,300
20231102,120000,93316778,892,895,895,892,2285
20231102,115900,91278507,898,898,898,898,0
20231102,115800,91278507,898,898,898,898,10
20231102,115700,91269527,898,898,898,898,0
20231102,115600,91269527,898,898,898,898,0
20231102,115500,91269527,898,898,898,898,0
20231102,115400,91269527,898,898,898,898,0
20231102,115300,91269527,898,898,898,898,0
20231102,115200,91269527,898,898,898,898,9
20231102,115100,91261445,898,898,898,898,8
20231102,115000,91254261,898,898,898,898,0
20231102,114900,91254261,898,898,898,898,0
20231102,114800,91254261,898,898,898,898,0
20231102,114700,91254261,898,898,898,898,0
20231102,114600,91254261,898,898,898,898,400
20231102,114500,90895061,898,898,898,898,0
20231102,114400,90895061,898,898,898,898,128
20231102,114300,90780117,898,898,898,898,0
20231102,114200,90780117,898,898,898,898,0
20231102,114100,90780117,898,898,898,898,1
20231102,114000,90779219,898,898,898,898,0
20231102,113900,90779219,898,898,898,898,0
20231102,113800,90779219,898,896,898,896,733
20231102,113700,90122371,895,894,895,894,6525
20231102,113600,84287853,897,897,897,897,80
20231102,113500,84216093,896,896,896,896,0
20231102,113400,84216093,896,896,897,896,827
20231102,113300,83475063,896,896,896,896,0
20231102,113200,83475063,896,896,896,896,0
20231102,113100,83475063,896,896,896,896,0
20231102,113000,83475063,896,896,896,896,0
20231102,112900,83475063,896,896,896,896,800
20231102,112800,82758263,896,896,896,896,0
20231102,112700,82758263,896,893,896,891,483
20231102,112600,82325881,891,900,900,891,5571
20231102,112500,77313724,900,899,900,899,187
20231102,112400,77145433,900,900,900,900,0
20231102,112300,77145433,900,900,900,900,22
20231102,112200,77125633,900,900,900,900,0
20231102,112100,77125633,900,900,900,900,8
20231102,112000,77118433,902,902,902,902,1
20231102,111900,77117531,902,902,902,902,4
20231102,111800,77113923,902,902,902,902,0
20231102,111700,77113923,902,902,902,902,5
20231102,111600,77109413,902,902,902,902,10
20231102,111500,77100393,902,902,902,902,2
20231102,111400,77098589,905,905,905,905,0
20231102,111300,77098589,905,905,905,905,0
20231102,111200,77098589,905,905,905,905,0
20231102,111100,77098589,905,905,905,905,20
20231102,111000,77080489,905,905,905,905,30
20231102,110900,77053339,906,899,906,898,1216
20231102,110800,75954600,897,897,897,897,0
20231102,110700,75954600,897,903,903,897,213
20231102,110600,75763473,903,899,903,899,29439
20231102,110500,49267440,899,896,899,896,5752
20231102,110400,44103062,896,896,896,896,0
20231102,110300,44103062,896,895,896,895,2068
20231102,110200,42250534,895,895,895,895,615
20231102,110100,41700109,895,895,895,895,0
20231102,110000,41700109,895,895,895,895,0
20231102,105900,41700109,895,888,895,887,1133
20231102,105800,40687523,895,893,896,893,2206
20231102,105700,38714544,892,890,892,890,3234
20231102,105600,35831373,890,890,890,890,0
20231102,105500,35831373,890,890,890,890,0
20231102,105400,35831373,890,890,890,890,0
20231102,105300,35831373,890,890,890,890,0
20231102,105200,35831373,890,890,890,890,0
20231102,105100,35831373,890,885,890,885,2195
20231102,105000,33884753,885,885,885,885,0
20231102,104900,33884753,885,885,885,885,0
20231102,104800,33884753,885,885,885,885,3
20231102,104700,33882098,882,882,882,882,0
20231102,104600,33882098,882,882,882,882,0
20231102,104500,33882098,882,882,882,882,0
20231102,104400,33882098,882,882,882,882,0
20231102,104300,33882098,882,882,882,882,0
20231102,104200,33882098,882,882,882,882,0
20231102,104100,33882098,882,882,882,882,0
20231102,104000,33882098,882,882,882,882,0
20231102,103900,33882098,882,882,882,882,0
20231102,103800,33882098,882,882,882,882,0
20231102,103700,33882098,882,882,882,882,0
20231102,103600,33882098,882,883,883,882,300
20231102,103500,33617473,891,888,891,888,500
20231102,103400,33172449,889,889,889,889,0
20231102,103300,33172449,889,889,889,889,0
20231102,103200,33172449,889,889,889,889,0
20231102,103100,33172449,889,889,889,889,9
20231102,103000,33164448,889,883,889,883,2
20231102,102900,33162676,890,890,890,890,0
20231102,102800,33162676,890,890,890,890,1
20231102,102700,33161786,892,892,892,892,0
20231102,102600,33161786,892,892,892,892,0
20231102,102500,33161786,892,892,892,892,0
20231102,102400,33161786,892,891,892,891,5
20231102,102300,33157330,892,891,892,891,100
20231102,102200,33068155,892,892,892,892,0
20231102,102100,33068155,892,891,892,891,16
20231102,102000,33053898,891,891,891,891,2000
20231102,101900,31271898,891,891,891,891,0
20231102,101800,31271898,891,890,891,890,501
20231102,101700,30826007,890,890,890,890,2308
20231102,101600,28771887,890,886,890,886,3732
20231102,101500,25455787,886,886,886,886,0
20231102,101400,25455787,886,886,886,886,2
20231102,101300,25454015,886,886,886,886,1
20231102,101200,25453129,885,884,885,884,2841
20231102,101100,22939268,884,884,884,884,1
20231102,101000,22938384,883,883,883,883,458
20231102,100900,22533970,882,882,882,882,0
20231102,100800,22533970,882,882,882,881,3379
20231102,100700,19553752,881,881,881,881,0
20231102,100600,19553752,881,879,881,879,3944
20231102,100500,16082328,879,879,879,879,0
20231102,100400,16082328,879,879,879,879,0
20231102,100300,16082328,879,879,879,879,0
20231102,100200,16082328,879,879,879,879,188
20231102,100100,15917076,879,879,879,879,0
20231102,100000,15917076,879,877,879,877,120
20231102,095900,15811834,879,876,879,876,11
20231102,095800,15802195,879,879,879,878,207
20231102,095700,15620248,878,878,878,878,533
20231102,095600,15152274,878,878,878,878,0
20231102,095500,15152274,878,878,878,878,0
20231102,095400,15152274,878,878,878,878,0
20231102,095300,15152274,878,878,878,878,0
20231102,095200,15152274,878,878,878,878,0
20231102,095100,15152274,878,878,878,878,0
20231102,095000,15152274,878,878,878,878,10
20231102,094900,15143494,878,878,878,878,0
20231102,094800,15143494,878,878,878,878,1
20231102,094700,15142616,876,876,876,875,1582
20231102,094600,13758360,878,878,878,878,0
20231102,094500,13758360,878,878,878,878,0
20231102,094400,13758360,878,878,878,878,0
20231102,094300,13758360,878,878,878,878,1
20231102,094200,13757482,877,877,877,877,0
20231102,094100,13757482,877,877,877,877,784
20231102,094000,13069914,875,877,877,875,101
20231102,093900,12981508,882,882,882,882,0
20231102,093800,12981508,882,882,882,882,0
20231102,093700,12981508,882,882,882,882,0
20231102,093600,12981508,882,882,882,882,0
20231102,093500,12981508,882,876,882,876,3121
20231102,093400,10240608,876,876,876,876,21
20231102,093300,10222212,876,876,876,876,3
20231102,093200,10219584,876,875,876,875,1287
20231102,093100,9093458,875,875,875,875,0
20231102,093000,9093458,875,875,875,875,0
20231102,092900,9093458,875,875,875,875,0
20231102,092800,9093458,875,875,875,875,0
20231102,092700,9093458,875,876,876,875,63
20231102,092600,9038320,876,876,876,876,102
20231102,092500,8948968,876,876,876,876,660
20231102,092400,8370808,875,874,875,874,961
20231102,092300,7530524,874,874,874,874,35
20231102,092200,7499934,873,873,873,873,149
20231102,092100,7369857,873,873,873,873,2248
20231102,092000,5407353,872,872,872,872,83
20231102,091900,5334977,871,867,871,867,571
20231102,091800,4838716,866,865,866,865,652
20231102,091700,4274085,865,865,865,865,0
20231102,091600,4274085,865,865,865,865,0
20231102,091500,4274085,865,865,865,865,192
20231102,091400,4108005,865,865,865,865,5
20231102,091300,4103680,864,864,864,864,1030
20231102,091200,3213760,864,864,864,864,0
20231102,091100,3213760,864,863,864,863,1402
20231102,091000,2002806,863,863,863,863,11
20231102,090900,1993313,862,862,862,862,0
20231102,090800,1993313,862,862,862,858,2135
20231102,090700,161379,862,862,862,862,0
20231102,090600,161379,862,862,862,862,0
20231102,090500,161379,862,862,862,862,2
20231102,090400,159655,863,863,863,863,0
20231102,090300,159655,863,863,863,863,0
20231102,090200,159655,863,863,863,863,0
20231102,090100,159655,863,863,863,863,0
20231102,090000,159655,863,863,863,863,185