stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,183700,77612717,603,603,603,603,2133
20231108,183600,77612717,603,603,603,603,0
20231108,183500,77612717,603,603,603,603,0
20231108,183400,77612717,603,603,603,603,0
20231108,183300,77612717,603,603,603,603,0
20231108,183200,77612717,603,603,603,603,0
20231108,183100,77612717,603,603,603,603,0
20231108,183000,77612717,603,603,603,603,0
20231108,182900,77612717,603,603,603,603,0
20231108,182800,77612717,603,603,603,603,0
20231108,182700,77612717,603,603,603,603,0
20231108,182600,77612717,603,603,603,603,0
20231108,182500,77612717,603,603,603,603,0
20231108,182400,77612717,603,603,603,603,0
20231108,182300,77612717,603,603,603,603,0
20231108,182200,77612717,603,603,603,603,0
20231108,182100,77612717,603,603,603,603,0
20231108,182000,77612717,603,603,603,603,0
20231108,181900,77612717,603,603,603,603,0
20231108,181800,77612717,603,603,603,603,0
20231108,181700,77612717,603,603,603,603,0
20231108,181600,77612717,603,603,603,603,0
20231108,181500,77612717,603,603,603,603,0
20231108,181400,77612717,603,603,603,603,0
20231108,181300,77612717,603,603,603,603,0
20231108,181200,77612717,603,603,603,603,0
20231108,181100,77612717,603,603,603,603,0
20231108,181000,77612717,603,603,603,603,0
20231108,180900,77612717,603,603,603,603,0
20231108,180800,77612717,603,603,603,603,0
20231108,180700,77612717,603,603,603,603,2133
20231108,180600,77612717,603,603,603,603,0
20231108,180500,77612717,603,603,603,603,0
20231108,180400,77612717,603,603,603,603,0
20231108,180300,77612717,603,603,603,603,0
20231108,180200,77612717,603,603,603,603,0
20231108,180100,77612717,603,603,603,603,0
20231108,180000,77612717,603,603,603,603,0
20231108,175900,77612717,603,603,603,603,0
20231108,175800,77612717,603,603,603,603,0
20231108,175700,77612717,603,603,603,603,0
20231108,175600,77612717,603,603,603,603,0
20231108,175500,77612717,603,603,603,603,0
20231108,175400,77612717,603,603,603,603,0
20231108,175300,77612717,603,603,603,603,0
20231108,175200,77612717,603,603,603,603,0
20231108,175100,77612717,603,603,603,603,0
20231108,175000,77612717,603,603,603,603,0
20231108,174900,77612717,603,603,603,603,0
20231108,174800,77612717,603,603,603,603,0
20231108,174700,77612717,603,603,603,603,0
20231108,174600,77612717,603,603,603,603,0
20231108,174500,77612717,603,603,603,603,0
20231108,174400,77612717,603,603,603,603,0
20231108,174300,77612717,603,603,603,603,0
20231108,174200,77612717,603,603,603,603,0
20231108,174100,77612717,603,603,603,603,0
20231108,174000,77612717,603,603,603,603,0
20231108,173900,77612717,603,603,603,603,0
20231108,173800,77612717,603,603,603,603,0
20231108,173700,77612717,603,603,603,603,2133
20231108,173600,77612717,603,603,603,603,0
20231108,173500,77612717,603,603,603,603,0
20231108,173400,77612717,603,603,603,603,0
20231108,173300,77612717,603,603,603,603,0
20231108,173200,77612717,603,603,603,603,0
20231108,173100,77612717,603,603,603,603,0
20231108,173000,77612717,603,603,603,603,0
20231108,172900,77612717,603,603,603,603,0
20231108,172800,77612717,603,603,603,603,0
20231108,172700,77612717,603,603,603,603,0
20231108,172600,77612717,603,603,603,603,0
20231108,172500,77612717,603,603,603,603,0
20231108,172400,77612717,603,603,603,603,0
20231108,172300,77612717,603,603,603,603,0
20231108,172200,77612717,603,603,603,603,0
20231108,172100,77612717,603,603,603,603,0
20231108,172000,77612717,603,603,603,603,0
20231108,171900,77612717,603,603,603,603,0
20231108,171800,77612717,603,603,603,603,0
20231108,171700,77612717,603,603,603,603,0
20231108,171600,77612717,603,603,603,603,0
20231108,171500,77612717,603,603,603,603,0
20231108,171400,77612717,603,603,603,603,0
20231108,171300,77612717,603,603,603,603,0
20231108,171200,77612717,603,603,603,603,0
20231108,171100,77612717,603,603,603,603,0
20231108,171000,77612717,603,603,603,603,0
20231108,170900,77612717,603,603,603,603,0
20231108,170800,77612717,603,603,603,603,0
20231108,170700,77612717,603,603,603,603,2133
20231108,170600,77612717,603,603,603,603,0
20231108,170500,77612717,603,603,603,603,0
20231108,170400,77612717,603,603,603,603,0
20231108,170300,77612717,603,603,603,603,0
20231108,170200,77612717,603,603,603,603,0
20231108,170100,77612717,603,603,603,603,0
20231108,170000,77612717,603,603,603,603,0
20231108,165900,77612717,603,603,603,603,0
20231108,165800,77612717,603,603,603,603,0
20231108,165700,77612717,603,603,603,603,0
20231108,165600,77612717,603,603,603,603,0
20231108,165500,77612717,603,603,603,603,0
20231108,165400,77612717,603,603,603,603,0
20231108,165300,77612717,603,603,603,603,0
20231108,165200,77612717,603,603,603,603,0
20231108,165100,77612717,603,603,603,603,0
20231108,165000,77612717,603,603,603,603,0
20231108,164900,77612717,603,603,603,603,0
20231108,164800,77612717,603,603,603,603,0
20231108,164700,77612717,603,603,603,603,0
20231108,164600,77612717,603,603,603,603,0
20231108,164500,77612717,603,603,603,603,0
20231108,164400,77612717,603,603,603,603,0
20231108,164300,77612717,603,603,603,603,0
20231108,164200,77612717,603,603,603,603,0
20231108,164100,77612717,603,603,603,603,0
20231108,164000,77612717,603,603,603,603,0
20231108,163900,77612717,603,603,603,603,0
20231108,163800,77612717,603,603,603,603,0
20231108,163700,77612717,603,603,603,603,2133
20231108,163600,77612717,603,603,603,603,0
20231108,163500,77612717,603,603,603,603,0
20231108,163400,77612717,603,603,603,603,0
20231108,163300,77612717,603,603,603,603,0
20231108,163200,77612717,603,603,603,603,0
20231108,163100,77612717,603,603,603,603,0
20231108,163000,77612717,603,603,603,603,0
20231108,162900,77612717,603,603,603,603,0
20231108,162800,77612717,603,603,603,603,0
20231108,162700,77612717,603,603,603,603,0
20231108,162600,77612717,603,603,603,603,0
20231108,162500,77612717,603,603,603,603,0
20231108,162400,77612717,603,603,603,603,0
20231108,162300,77612717,603,603,603,603,0
20231108,162200,77612717,603,603,603,603,0
20231108,162100,77612717,603,603,603,603,0
20231108,162000,77612717,603,603,603,603,0
20231108,161900,77612717,603,603,603,603,0
20231108,161800,77612717,603,603,603,603,0
20231108,161700,77612717,603,603,603,603,0
20231108,161600,77612717,603,603,603,603,0
20231108,161500,77612717,603,603,603,603,0
20231108,161400,77612717,603,603,603,603,0
20231108,161300,77612717,603,603,603,603,0
20231108,161200,77612717,603,603,603,603,0
20231108,161100,77612717,603,603,603,603,0
20231108,161000,77612717,603,603,603,603,0
20231108,160900,77612717,603,603,603,603,0
20231108,160800,77612717,603,603,603,603,0
20231108,160700,77612717,603,603,603,603,2133
20231108,160600,77612717,603,603,603,603,0
20231108,160500,77612717,603,603,603,603,0
20231108,160400,77612717,603,603,603,603,0
20231108,160300,77612717,603,603,603,603,0
20231108,160200,77612717,603,603,603,603,0
20231108,160100,77612717,603,603,603,603,0
20231108,160000,77612717,603,603,603,603,0
20231108,155900,77612717,603,603,603,603,0
20231108,155800,77612717,603,603,603,603,0
20231108,155700,77612717,603,603,603,603,0
20231108,155600,77612717,603,603,603,603,0
20231108,155500,77612717,603,603,603,603,0
20231108,155400,77612717,603,603,603,603,0
20231108,155300,77612717,603,603,603,603,0
20231108,155200,77612717,603,603,603,603,0
20231108,155100,77612717,603,603,603,603,0
20231108,155000,77612717,603,603,603,603,0
20231108,154900,77612717,603,603,603,603,0
20231108,154800,77612717,603,603,603,603,0
20231108,154700,77612717,603,603,603,603,0
20231108,154600,77612717,603,603,603,603,0
20231108,154500,77612717,603,603,603,603,0
20231108,154400,77612717,603,603,603,603,0
20231108,154300,77612717,603,603,603,603,0
20231108,154200,77612717,603,603,603,603,0
20231108,154100,77612717,603,603,603,603,0
20231108,154000,77612717,603,603,603,603,0
20231108,153900,77612717,603,603,603,603,0
20231108,153800,77612717,603,603,603,603,0
20231108,153700,77612717,603,603,603,603,2133
20231108,153600,77612717,603,603,603,603,0
20231108,153500,77612717,603,603,603,603,0
20231108,153400,77612717,603,603,603,603,0
20231108,153300,77612717,603,603,603,603,0
20231108,153200,77612717,603,603,603,603,0
20231108,153100,77612717,603,603,603,603,0
20231108,153000,77612717,603,603,603,603,2133
20231108,152900,76326518,601,601,601,601,0
20231108,152800,76326518,601,601,601,601,0
20231108,152700,76326518,601,601,601,601,0
20231108,152600,76326518,601,601,601,601,0
20231108,152500,76326518,601,601,601,601,0
20231108,152400,76326518,601,601,601,601,0
20231108,152300,76326518,601,601,601,601,0
20231108,152200,76326518,601,601,601,601,0
20231108,152100,76326518,601,601,601,601,0
20231108,152000,76326518,601,601,601,601,0
20231108,151900,76326518,601,601,601,601,3
20231108,151800,76324715,601,601,601,601,0
20231108,151700,76324715,601,601,601,601,523
20231108,151600,76010392,601,601,601,601,4
20231108,151500,76007988,602,602,602,602,0
20231108,151400,76007988,602,602,602,602,0
20231108,151300,76007988,602,602,602,602,25
20231108,151200,75992938,602,602,602,602,0
20231108,151100,75992938,602,601,602,600,3906
20231108,151000,73643050,602,602,602,602,500
20231108,150900,73342050,601,601,601,601,0
20231108,150800,73342050,601,601,601,601,1742
20231108,150700,72295108,603,603,603,602,4
20231108,150600,72292697,603,602,603,602,35
20231108,150500,72271625,602,602,602,602,0
20231108,150400,72271625,602,602,602,602,0
20231108,150300,72271625,602,602,602,602,0
20231108,150200,72271625,602,601,602,601,4
20231108,150100,72269219,603,603,603,603,0
20231108,150000,72269219,603,601,603,601,71
20231108,145900,72226471,601,601,601,601,914
20231108,145800,71677157,602,602,602,602,3
20231108,145700,71675351,602,602,602,602,0
20231108,145600,71675351,602,602,602,602,0
20231108,145500,71675351,602,602,602,602,0
20231108,145400,71675351,602,602,602,602,2
20231108,145300,71674147,603,603,603,603,0
20231108,145200,71674147,603,603,603,603,0
20231108,145100,71674147,603,603,603,603,0
20231108,145000,71674147,603,602,603,602,60
20231108,144900,71638022,602,602,602,602,10
20231108,144800,71632002,601,601,601,601,0
20231108,144700,71632002,601,601,601,601,1
20231108,144600,71631401,601,601,601,601,34
20231108,144500,71610967,601,601,601,601,1
20231108,144400,71610366,601,601,601,601,1
20231108,144300,71609765,602,601,602,601,29
20231108,144200,71592335,601,601,601,601,1
20231108,144100,71591734,601,601,601,601,2570
20231108,144000,70047164,602,602,602,602,0
20231108,143900,70047164,602,602,602,602,118
20231108,143800,69976128,604,604,604,604,0
20231108,143700,69976128,604,603,604,603,40
20231108,143600,69952001,604,604,604,604,0
20231108,143500,69952001,604,604,604,604,0
20231108,143400,69952001,604,604,604,604,0
20231108,143300,69952001,604,604,604,604,0
20231108,143200,69952001,604,604,604,604,0
20231108,143100,69952001,604,604,604,604,0
20231108,143000,69952001,604,604,604,604,0
20231108,142900,69952001,604,604,604,604,0
20231108,142800,69952001,604,603,604,603,31
20231108,142700,69933307,602,602,602,602,0
20231108,142600,69933307,602,602,602,602,33
20231108,142500,69913441,603,603,603,603,0
20231108,142400,69913441,603,603,603,603,0
20231108,142300,69913441,603,603,603,603,0
20231108,142200,69913441,603,603,603,603,0
20231108,142100,69913441,603,602,603,602,36
20231108,142000,69891766,602,602,602,602,19
20231108,141900,69880328,602,602,602,602,100
20231108,141800,69820128,601,601,601,601,33
20231108,141700,69800295,602,602,602,602,581
20231108,141600,69450533,602,602,602,602,180
20231108,141500,69342173,603,603,603,603,1
20231108,141400,69341570,604,604,604,604,0
20231108,141300,69341570,604,604,604,604,0
20231108,141200,69341570,604,604,604,604,0
20231108,141100,69341570,604,604,604,604,0
20231108,141000,69341570,604,604,604,604,1
20231108,140900,69340966,604,604,604,604,0
20231108,140800,69340966,604,604,604,604,0
20231108,140700,69340966,604,604,604,604,0
20231108,140600,69340966,604,603,604,603,100
20231108,140500,69280600,604,603,604,603,5
20231108,140400,69277584,601,601,601,601,0
20231108,140300,69277584,601,602,602,601,3204
20231108,140200,67350688,604,604,604,604,3
20231108,140100,67348876,603,603,603,603,30
20231108,140000,67330786,604,604,604,604,0
20231108,135900,67330786,604,604,604,604,143
20231108,135800,67244414,604,604,604,604,66
20231108,135700,67204550,605,605,605,605,0
20231108,135600,67204550,605,604,605,604,10
20231108,135500,67198509,604,604,604,604,0
20231108,135400,67198509,604,604,604,604,0
20231108,135300,67198509,604,604,604,604,1
20231108,135200,67197905,601,601,601,601,0
20231108,135100,67197905,601,601,601,601,0
20231108,135000,67197905,601,602,602,601,700
20231108,134900,66777005,601,602,602,601,3521
20231108,134800,64658795,603,603,603,603,231
20231108,134700,64519502,602,602,602,602,0
20231108,134600,64519502,602,602,602,602,99
20231108,134500,64459904,603,603,603,603,0
20231108,134400,64459904,603,603,603,603,0
20231108,134300,64459904,603,602,603,602,7371
20231108,134200,60018191,603,603,603,603,0
20231108,134100,60018191,603,603,603,603,0
20231108,134000,60018191,603,603,603,603,0
20231108,133900,60018191,603,604,604,603,5398
20231108,133800,56763184,606,606,606,606,10
20231108,133700,56757124,606,606,606,606,1
20231108,133600,56756518,606,606,606,606,0
20231108,133500,56756518,606,606,606,606,0
20231108,133400,56756518,606,606,606,606,10
20231108,133300,56750458,604,604,604,604,580
20231108,133200,56400138,604,604,604,604,0
20231108,133100,56400138,604,603,604,603,43
20231108,133000,56374199,604,604,604,604,310
20231108,132900,56186959,606,605,606,605,100
20231108,132800,56126458,604,604,604,604,0
20231108,132700,56126458,604,604,604,604,0
20231108,132600,56126458,604,604,604,604,33
20231108,132500,56106526,604,604,604,604,0
20231108,132400,56106526,604,604,604,604,0
20231108,132300,56106526,604,604,604,604,33
20231108,132200,56086594,605,605,605,605,0
20231108,132100,56086594,605,605,605,605,0
20231108,132000,56086594,605,605,605,605,0
20231108,131900,56086594,605,605,605,605,0
20231108,131800,56086594,605,605,605,605,0
20231108,131700,56086594,605,605,605,605,0
20231108,131600,56086594,605,605,605,605,2
20231108,131500,56085384,606,606,606,606,0
20231108,131400,56085384,606,606,606,606,51
20231108,131300,56054478,605,605,605,605,0
20231108,131200,56054478,605,605,605,605,0
20231108,131100,56054478,605,605,605,605,1
20231108,131000,56053873,604,604,604,604,0
20231108,130900,56053873,604,604,604,604,351
20231108,130800,55841869,604,603,604,603,2034
20231108,130700,54613367,603,603,603,603,0
20231108,130600,54613367,603,603,603,603,0
20231108,130500,54613367,603,603,603,603,0
20231108,130400,54613367,603,603,603,603,0
20231108,130300,54613367,603,603,603,603,983
20231108,130200,54020618,604,604,604,604,1000
20231108,130100,53416618,603,603,603,603,34
20231108,130000,53396116,603,603,603,603,1575
20231108,125900,52446391,603,603,603,603,0
20231108,125800,52446391,603,603,603,603,0
20231108,125700,52446391,603,604,604,603,8482
20231108,125600,47331061,604,604,604,604,33
20231108,125500,47311129,604,605,605,604,67
20231108,125400,47270660,604,604,604,604,3369
20231108,125300,45235784,604,604,604,604,0
20231108,125200,45235784,604,604,604,604,1
20231108,125100,45235180,603,603,603,603,0
20231108,125000,45235180,603,603,603,603,8000
20231108,124900,40411180,604,604,604,604,2000
20231108,124800,39203180,604,604,604,604,50
20231108,124700,39172980,604,604,604,604,2434
20231108,124600,37702844,604,604,604,604,0
20231108,124500,37702844,604,605,605,604,31
20231108,124400,37684108,605,605,605,605,1
20231108,124300,37683503,605,605,605,605,1
20231108,124200,37682898,604,604,604,604,0
20231108,124100,37682898,604,604,604,604,33
20231108,124000,37662966,604,604,604,604,0
20231108,123900,37662966,604,604,604,604,0
20231108,123800,37662966,604,604,604,604,0
20231108,123700,37662966,604,604,604,604,1591
20231108,123600,36702002,604,604,604,604,33
20231108,123500,36682070,604,604,604,604,0
20231108,123400,36682070,604,604,604,604,0
20231108,123300,36682070,604,604,604,604,0
20231108,123200,36682070,604,604,604,604,0
20231108,123100,36682070,604,604,604,604,33
20231108,123000,36662138,604,604,604,604,0
20231108,122900,36662138,604,604,604,604,0
20231108,122800,36662138,604,604,604,604,33
20231108,122700,36642206,604,604,604,604,0
20231108,122600,36642206,604,604,604,604,0
20231108,122500,36642206,604,604,604,604,0
20231108,122400,36642206,604,604,604,604,0
20231108,122300,36642206,604,604,604,604,0
20231108,122200,36642206,604,604,604,604,0
20231108,122100,36642206,604,605,605,604,43
20231108,122000,36616224,605,605,605,605,10
20231108,121900,36610174,605,605,605,605,6
20231108,121800,36606544,605,605,605,605,1
20231108,121700,36605939,604,604,604,604,0
20231108,121600,36605939,604,604,604,604,33
20231108,121500,36586007,604,604,604,604,0
20231108,121400,36586007,604,604,604,604,0
20231108,121300,36586007,604,604,604,604,0
20231108,121200,36586007,604,604,604,604,0
20231108,121100,36586007,604,604,604,604,34
20231108,121000,36565471,605,605,605,605,0
20231108,120900,36565471,605,605,605,605,0
20231108,120800,36565471,605,605,605,605,0
20231108,120700,36565471,605,605,605,605,102
20231108,120600,36503761,606,606,606,606,0
20231108,120500,36503761,606,606,606,606,0
20231108,120400,36503761,606,606,606,606,0
20231108,120300,36503761,606,606,606,606,0
20231108,120200,36503761,606,606,606,606,0
20231108,120100,36503761,606,606,606,606,0
20231108,120000,36503761,606,606,606,606,0
20231108,115900,36503761,606,606,606,606,0
20231108,115800,36503761,606,606,606,606,0
20231108,115700,36503761,606,606,606,606,0
20231108,115600,36503761,606,606,606,606,0
20231108,115500,36503761,606,606,606,606,559
20231108,115400,36165007,607,607,607,607,0
20231108,115300,36165007,607,607,607,607,0
20231108,115200,36165007,607,607,607,607,100
20231108,115100,36104307,607,607,607,607,0
20231108,115000,36104307,607,607,607,607,0
20231108,114900,36104307,607,607,607,607,0
20231108,114800,36104307,607,607,607,607,0
20231108,114700,36104307,607,607,607,607,0
20231108,114600,36104307,607,607,607,607,0
20231108,114500,36104307,607,607,607,607,7
20231108,114400,36100058,607,607,607,607,0
20231108,114300,36100058,607,607,607,607,0
20231108,114200,36100058,607,607,607,607,3
20231108,114100,36098237,606,606,606,606,541
20231108,114000,35770391,606,606,606,606,0
20231108,113900,35770391,606,606,606,606,0
20231108,113800,35770391,606,606,606,606,0
20231108,113700,35770391,606,606,606,606,2
20231108,113600,35769179,606,606,606,606,0
20231108,113500,35769179,606,606,606,606,0
20231108,113400,35769179,606,606,606,606,0
20231108,113300,35769179,606,606,606,606,0
20231108,113200,35769179,606,606,606,606,0
20231108,113100,35769179,606,606,606,606,1
20231108,113000,35768573,605,605,605,605,550
20231108,112900,35435823,606,606,606,606,0
20231108,112800,35435823,606,606,606,606,0
20231108,112700,35435823,606,606,606,606,0
20231108,112600,35435823,606,606,606,606,0
20231108,112500,35435823,606,606,606,606,0
20231108,112400,35435823,606,606,606,606,0
20231108,112300,35435823,606,606,606,606,0
20231108,112200,35435823,606,606,606,606,0
20231108,112100,35435823,606,606,606,606,60
20231108,112000,35399463,606,606,606,606,30
20231108,111900,35381283,606,606,606,606,370
20231108,111800,35157063,606,606,606,606,0
20231108,111700,35157063,606,606,606,606,575
20231108,111600,34808613,610,610,610,610,0
20231108,111500,34808613,610,610,610,610,0
20231108,111400,34808613,610,610,610,610,0
20231108,111300,34808613,610,610,610,610,0
20231108,111200,34808613,610,607,610,607,11852
20231108,111100,27598825,606,606,606,606,0
20231108,111000,27598825,606,606,606,606,3
20231108,110900,27597007,603,604,604,603,1269
20231108,110800,26831790,604,605,605,604,230
20231108,110700,26692797,607,607,607,607,0
20231108,110600,26692797,607,607,607,607,0
20231108,110500,26692797,607,607,607,607,0
20231108,110400,26692797,607,607,607,607,3000
20231108,110300,24871797,607,603,607,603,3077
20231108,110200,23010489,602,603,603,602,1104
20231108,110100,22345879,603,605,605,603,407
20231108,110000,22100454,605,605,605,605,0
20231108,105900,22100454,605,605,605,605,0
20231108,105800,22100454,605,605,605,605,3
20231108,105700,22098639,601,604,604,601,6000
20231108,105600,18483951,605,605,605,605,0
20231108,105500,18483951,605,605,605,605,0
20231108,105400,18483951,605,605,605,605,0
20231108,105300,18483951,605,605,605,605,6
20231108,105200,18480321,605,605,605,605,0
20231108,105100,18480321,605,605,605,605,0
20231108,105000,18480321,605,605,605,605,1037
20231108,104900,17852936,605,605,607,605,861
20231108,104800,17332027,606,606,606,606,0
20231108,104700,17332027,606,606,606,606,0
20231108,104600,17332027,606,606,606,606,0
20231108,104500,17332027,606,606,606,606,0
20231108,104400,17332027,606,606,606,606,1
20231108,104300,17331421,603,603,603,603,0
20231108,104200,17331421,603,603,603,603,0
20231108,104100,17331421,603,603,603,603,0
20231108,104000,17331421,603,603,603,603,0
20231108,103900,17331421,603,603,603,603,0
20231108,103800,17331421,603,603,603,603,0
20231108,103700,17331421,603,603,603,603,1000
20231108,103600,16728421,603,605,605,603,2000
20231108,103500,15521568,606,606,606,606,170
20231108,103400,15418548,606,606,606,606,0
20231108,103300,15418548,606,606,606,606,73
20231108,103200,15374310,606,606,606,606,0
20231108,103100,15374310,606,606,606,606,427
20231108,103000,15115548,607,607,607,607,57
20231108,102900,15080949,607,607,607,607,0
20231108,102800,15080949,607,607,607,607,0
20231108,102700,15080949,607,607,607,607,1
20231108,102600,15080342,607,607,607,607,50
20231108,102500,15049992,606,606,606,606,0
20231108,102400,15049992,606,606,606,606,0
20231108,102300,15049992,606,606,606,606,0
20231108,102200,15049992,606,606,606,606,0
20231108,102100,15049992,606,607,607,606,3000
20231108,102000,13231102,608,608,608,608,0
20231108,101900,13231102,608,608,608,608,50
20231108,101800,13200702,609,609,609,609,0
20231108,101700,13200702,609,609,609,609,0
20231108,101600,13200702,609,609,609,609,1000
20231108,101500,12591702,609,609,609,609,0
20231108,101400,12591702,609,609,609,609,0
20231108,101300,12591702,609,609,609,609,3
20231108,101200,12589875,609,609,609,609,112
20231108,101100,12521667,609,609,609,609,863
20231108,101000,11996100,608,608,608,608,0
20231108,100900,11996100,608,608,608,608,551
20231108,100800,11661092,609,609,609,609,0
20231108,100700,11661092,609,609,609,609,0
20231108,100600,11661092,609,609,609,609,0
20231108,100500,11661092,609,609,609,609,100
20231108,100400,11600192,609,609,609,609,0
20231108,100300,11600192,609,609,609,609,1
20231108,100200,11599583,607,607,607,607,870
20231108,100100,11071493,609,609,609,609,200
20231108,100000,10949693,609,609,609,609,0
20231108,095900,10949693,609,609,609,609,1
20231108,095800,10949084,606,606,606,606,0
20231108,095700,10949084,606,606,606,606,0
20231108,095600,10949084,606,606,606,606,627
20231108,095500,10569122,607,610,610,607,1164
20231108,095400,9860622,610,610,610,610,0
20231108,095300,9860622,610,610,610,610,0
20231108,095200,9860622,610,609,610,609,1527
20231108,095100,8930379,609,609,609,609,303
20231108,095000,8745852,609,609,609,609,0
20231108,094900,8745852,609,609,609,609,0
20231108,094800,8745852,609,609,609,609,20
20231108,094700,8733672,609,609,609,609,0
20231108,094600,8733672,609,609,609,609,10
20231108,094500,8727582,609,609,609,609,0
20231108,094400,8727582,609,609,609,609,0
20231108,094300,8727582,609,609,609,609,1
20231108,094200,8726973,607,608,608,607,281
20231108,094100,8556189,608,607,608,607,1608
20231108,094000,7578533,607,607,607,607,0
20231108,093900,7578533,607,607,607,607,0
20231108,093800,7578533,607,607,607,607,4992
20231108,093700,4548389,607,607,607,607,100
20231108,093600,4487689,608,608,608,608,0
20231108,093500,4487689,608,608,608,608,0
20231108,093400,4487689,608,608,608,608,0
20231108,093300,4487689,608,608,608,608,6
20231108,093200,4484041,608,608,608,608,53
20231108,093100,4451817,608,608,608,608,17
20231108,093000,4441481,607,607,607,607,1000
20231108,092900,3834481,607,607,607,607,0
20231108,092800,3834481,607,607,607,607,2
20231108,092700,3833267,608,608,608,608,15
20231108,092600,3824147,607,607,607,607,513
20231108,092500,3512756,607,607,607,606,911
20231108,092400,2960470,608,608,608,608,2
20231108,092300,2959254,608,608,608,608,0
20231108,092200,2959254,608,608,608,608,0
20231108,092100,2959254,608,608,608,608,0
20231108,092000,2959254,608,608,608,608,0
20231108,091900,2959254,608,608,608,608,0
20231108,091800,2959254,608,608,608,608,1
20231108,091700,2958646,606,606,606,606,0
20231108,091600,2958646,606,606,606,606,0
20231108,091500,2958646,606,606,606,606,0
20231108,091400,2958646,606,606,606,606,0
20231108,091300,2958646,606,607,607,606,3082
20231108,091200,1090270,608,608,608,608,11
20231108,091100,1083582,608,608,608,608,200
20231108,091000,961982,607,607,607,607,548
20231108,090900,629346,606,606,606,606,0
20231108,090800,629346,606,606,606,606,11
20231108,090700,622680,606,605,606,605,4
20231108,090600,620258,605,604,605,604,880
20231108,090500,88139,604,604,604,604,0
20231108,090400,88139,604,604,604,604,0
20231108,090300,88139,604,603,604,603,58
20231108,090200,53155,604,604,604,604,10
20231108,090100,47115,604,605,605,604,78
20231108,090000,0,604,604,604,604,0