stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191800,48280565,786,786,786,786,512
20231108,191700,48280565,786,786,786,786,0
20231108,191600,48280565,786,786,786,786,0
20231108,191500,48280565,786,786,786,786,0
20231108,191400,48280565,786,786,786,786,0
20231108,191300,48280565,786,786,786,786,0
20231108,191200,48280565,786,786,786,786,0
20231108,191100,48280565,786,786,786,786,0
20231108,191000,48280565,786,786,786,786,0
20231108,190900,48280565,786,786,786,786,0
20231108,190800,48280565,786,786,786,786,0
20231108,190700,48280565,786,786,786,786,0
20231108,190600,48280565,786,786,786,786,0
20231108,190500,48280565,786,786,786,786,0
20231108,190400,48280565,786,786,786,786,0
20231108,190300,48280565,786,786,786,786,0
20231108,190200,48280565,786,786,786,786,0
20231108,190100,48280565,786,786,786,786,0
20231108,190000,48280565,786,786,786,786,0
20231108,185900,48280565,786,786,786,786,0
20231108,185800,48280565,786,786,786,786,0
20231108,185700,48280565,786,786,786,786,0
20231108,185600,48280565,786,786,786,786,0
20231108,185500,48280565,786,786,786,786,0
20231108,185400,48280565,786,786,786,786,0
20231108,185300,48280565,786,786,786,786,0
20231108,185200,48280565,786,786,786,786,0
20231108,185100,48280565,786,786,786,786,0
20231108,185000,48280565,786,786,786,786,0
20231108,184900,48280565,786,786,786,786,0
20231108,184800,48280565,786,786,786,786,512
20231108,184700,48280565,786,786,786,786,0
20231108,184600,48280565,786,786,786,786,0
20231108,184500,48280565,786,786,786,786,0
20231108,184400,48280565,786,786,786,786,0
20231108,184300,48280565,786,786,786,786,0
20231108,184200,48280565,786,786,786,786,0
20231108,184100,48280565,786,786,786,786,0
20231108,184000,48280565,786,786,786,786,0
20231108,183900,48280565,786,786,786,786,0
20231108,183800,48280565,786,786,786,786,0
20231108,183700,48280565,786,786,786,786,0
20231108,183600,48280565,786,786,786,786,0
20231108,183500,48280565,786,786,786,786,0
20231108,183400,48280565,786,786,786,786,0
20231108,183300,48280565,786,786,786,786,0
20231108,183200,48280565,786,786,786,786,0
20231108,183100,48280565,786,786,786,786,0
20231108,183000,48280565,786,786,786,786,0
20231108,182900,48280565,786,786,786,786,0
20231108,182800,48280565,786,786,786,786,0
20231108,182700,48280565,786,786,786,786,0
20231108,182600,48280565,786,786,786,786,0
20231108,182500,48280565,786,786,786,786,0
20231108,182400,48280565,786,786,786,786,0
20231108,182300,48280565,786,786,786,786,0
20231108,182200,48280565,786,786,786,786,0
20231108,182100,48280565,786,786,786,786,0
20231108,182000,48280565,786,786,786,786,0
20231108,181900,48280565,786,786,786,786,0
20231108,181800,48280565,786,786,786,786,512
20231108,181700,48280565,786,786,786,786,0
20231108,181600,48280565,786,786,786,786,0
20231108,181500,48280565,786,786,786,786,0
20231108,181400,48280565,786,786,786,786,0
20231108,181300,48280565,786,786,786,786,0
20231108,181200,48280565,786,786,786,786,0
20231108,181100,48280565,786,786,786,786,0
20231108,181000,48280565,786,786,786,786,0
20231108,180900,48280565,786,786,786,786,0
20231108,180800,48280565,786,786,786,786,0
20231108,180700,48280565,786,786,786,786,0
20231108,180600,48280565,786,786,786,786,0
20231108,180500,48280565,786,786,786,786,0
20231108,180400,48280565,786,786,786,786,0
20231108,180300,48280565,786,786,786,786,0
20231108,180200,48280565,786,786,786,786,0
20231108,180100,48280565,786,786,786,786,0
20231108,180000,48280565,786,786,786,786,0
20231108,175900,48280565,786,786,786,786,0
20231108,175800,48280565,786,786,786,786,0
20231108,175700,48280565,786,786,786,786,0
20231108,175600,48280565,786,786,786,786,0
20231108,175500,48280565,786,786,786,786,0
20231108,175400,48280565,786,786,786,786,0
20231108,175300,48280565,786,786,786,786,0
20231108,175200,48280565,786,786,786,786,0
20231108,175100,48280565,786,786,786,786,0
20231108,175000,48280565,786,786,786,786,0
20231108,174900,48280565,786,786,786,786,0
20231108,174800,48280565,786,786,786,786,512
20231108,174700,48280565,786,786,786,786,0
20231108,174600,48280565,786,786,786,786,0
20231108,174500,48280565,786,786,786,786,0
20231108,174400,48280565,786,786,786,786,0
20231108,174300,48280565,786,786,786,786,0
20231108,174200,48280565,786,786,786,786,0
20231108,174100,48280565,786,786,786,786,0
20231108,174000,48280565,786,786,786,786,0
20231108,173900,48280565,786,786,786,786,0
20231108,173800,48280565,786,786,786,786,0
20231108,173700,48280565,786,786,786,786,0
20231108,173600,48280565,786,786,786,786,0
20231108,173500,48280565,786,786,786,786,0
20231108,173400,48280565,786,786,786,786,0
20231108,173300,48280565,786,786,786,786,0
20231108,173200,48280565,786,786,786,786,0
20231108,173100,48280565,786,786,786,786,0
20231108,173000,48280565,786,786,786,786,0
20231108,172900,48280565,786,786,786,786,0
20231108,172800,48280565,786,786,786,786,0
20231108,172700,48280565,786,786,786,786,0
20231108,172600,48280565,786,786,786,786,0
20231108,172500,48280565,786,786,786,786,0
20231108,172400,48280565,786,786,786,786,0
20231108,172300,48280565,786,786,786,786,0
20231108,172200,48280565,786,786,786,786,0
20231108,172100,48280565,786,786,786,786,0
20231108,172000,48280565,786,786,786,786,0
20231108,171900,48280565,786,786,786,786,0
20231108,171800,48280565,786,786,786,786,512
20231108,171700,48280565,786,786,786,786,0
20231108,171600,48280565,786,786,786,786,0
20231108,171500,48280565,786,786,786,786,0
20231108,171400,48280565,786,786,786,786,0
20231108,171300,48280565,786,786,786,786,0
20231108,171200,48280565,786,786,786,786,0
20231108,171100,48280565,786,786,786,786,0
20231108,171000,48280565,786,786,786,786,0
20231108,170900,48280565,786,786,786,786,0
20231108,170800,48280565,786,786,786,786,0
20231108,170700,48280565,786,786,786,786,0
20231108,170600,48280565,786,786,786,786,0
20231108,170500,48280565,786,786,786,786,0
20231108,170400,48280565,786,786,786,786,0
20231108,170300,48280565,786,786,786,786,0
20231108,170200,48280565,786,786,786,786,0
20231108,170100,48280565,786,786,786,786,0
20231108,170000,48280565,786,786,786,786,0
20231108,165900,48280565,786,786,786,786,0
20231108,165800,48280565,786,786,786,786,0
20231108,165700,48280565,786,786,786,786,0
20231108,165600,48280565,786,786,786,786,0
20231108,165500,48280565,786,786,786,786,0
20231108,165400,48280565,786,786,786,786,0
20231108,165300,48280565,786,786,786,786,0
20231108,165200,48280565,786,786,786,786,0
20231108,165100,48280565,786,786,786,786,0
20231108,165000,48280565,786,786,786,786,0
20231108,164900,48280565,786,786,786,786,0
20231108,164800,48280565,786,786,786,786,512
20231108,164700,48280565,786,786,786,786,0
20231108,164600,48280565,786,786,786,786,0
20231108,164500,48280565,786,786,786,786,0
20231108,164400,48280565,786,786,786,786,0
20231108,164300,48280565,786,786,786,786,0
20231108,164200,48280565,786,786,786,786,0
20231108,164100,48280565,786,786,786,786,0
20231108,164000,48280565,786,786,786,786,0
20231108,163900,48280565,786,786,786,786,0
20231108,163800,48280565,786,786,786,786,0
20231108,163700,48280565,786,786,786,786,0
20231108,163600,48280565,786,786,786,786,0
20231108,163500,48280565,786,786,786,786,0
20231108,163400,48280565,786,786,786,786,0
20231108,163300,48280565,786,786,786,786,0
20231108,163200,48280565,786,786,786,786,0
20231108,163100,48280565,786,786,786,786,0
20231108,163000,48280565,786,786,786,786,0
20231108,162900,48280565,786,786,786,786,0
20231108,162800,48280565,786,786,786,786,0
20231108,162700,48280565,786,786,786,786,0
20231108,162600,48280565,786,786,786,786,0
20231108,162500,48280565,786,786,786,786,0
20231108,162400,48280565,786,786,786,786,0
20231108,162300,48280565,786,786,786,786,0
20231108,162200,48280565,786,786,786,786,0
20231108,162100,48280565,786,786,786,786,0
20231108,162000,48280565,786,786,786,786,0
20231108,161900,48280565,786,786,786,786,0
20231108,161800,48280565,786,786,786,786,512
20231108,161700,48280565,786,786,786,786,0
20231108,161600,48280565,786,786,786,786,0
20231108,161500,48280565,786,786,786,786,0
20231108,161400,48280565,786,786,786,786,0
20231108,161300,48280565,786,786,786,786,0
20231108,161200,48280565,786,786,786,786,0
20231108,161100,48280565,786,786,786,786,0
20231108,161000,48280565,786,786,786,786,0
20231108,160900,48280565,786,786,786,786,0
20231108,160800,48280565,786,786,786,786,0
20231108,160700,48280565,786,786,786,786,0
20231108,160600,48280565,786,786,786,786,0
20231108,160500,48280565,786,786,786,786,0
20231108,160400,48280565,786,786,786,786,0
20231108,160300,48280565,786,786,786,786,0
20231108,160200,48280565,786,786,786,786,0
20231108,160100,48280565,786,786,786,786,0
20231108,160000,48280565,786,786,786,786,0
20231108,155900,48280565,786,786,786,786,0
20231108,155800,48280565,786,786,786,786,0
20231108,155700,48280565,786,786,786,786,0
20231108,155600,48280565,786,786,786,786,0
20231108,155500,48280565,786,786,786,786,0
20231108,155400,48280565,786,786,786,786,0
20231108,155300,48280565,786,786,786,786,0
20231108,155200,48280565,786,786,786,786,0
20231108,155100,48280565,786,786,786,786,0
20231108,155000,48280565,786,786,786,786,0
20231108,154900,48280565,786,786,786,786,0
20231108,154800,48280565,786,786,786,786,512
20231108,154700,48280565,786,786,786,786,0
20231108,154600,48280565,786,786,786,786,0
20231108,154500,48280565,786,786,786,786,0
20231108,154400,48280565,786,786,786,786,0
20231108,154300,48280565,786,786,786,786,0
20231108,154200,48280565,786,786,786,786,0
20231108,154100,48280565,786,786,786,786,0
20231108,154000,48280565,786,786,786,786,0
20231108,153900,48280565,786,786,786,786,0
20231108,153800,48280565,786,786,786,786,0
20231108,153700,48280565,786,786,786,786,0
20231108,153600,48280565,786,786,786,786,0
20231108,153500,48280565,786,786,786,786,0
20231108,153400,48280565,786,786,786,786,0
20231108,153300,48280565,786,786,786,786,0
20231108,153200,48280565,786,786,786,786,0
20231108,153100,48280565,786,786,786,786,0
20231108,153000,48280565,786,786,786,786,512
20231108,152900,47878133,786,786,786,786,0
20231108,152800,47878133,786,786,786,786,0
20231108,152700,47878133,786,786,786,786,0
20231108,152600,47878133,786,786,786,786,0
20231108,152500,47878133,786,786,786,786,0
20231108,152400,47878133,786,786,786,786,0
20231108,152300,47878133,786,786,786,786,0
20231108,152200,47878133,786,786,786,786,0
20231108,152100,47878133,786,786,786,786,0
20231108,152000,47878133,786,786,786,786,0
20231108,151900,47878133,786,781,786,781,403
20231108,151800,47562956,781,781,781,781,705
20231108,151700,47012351,785,785,785,785,0
20231108,151600,47012351,785,785,785,785,0
20231108,151500,47012351,785,785,785,785,45
20231108,151400,46977026,785,785,785,785,0
20231108,151300,46977026,785,785,785,785,50
20231108,151200,46937776,785,785,785,785,0
20231108,151100,46937776,785,785,785,785,127
20231108,151000,46838081,785,781,785,781,778
20231108,150900,46230459,785,782,785,782,106
20231108,150800,46147564,781,785,785,781,2
20231108,150700,46145998,780,785,785,780,65
20231108,150600,46094978,785,785,785,785,0
20231108,150500,46094978,785,785,785,785,0
20231108,150400,46094978,785,785,785,785,0
20231108,150300,46094978,785,780,785,780,1394
20231108,150200,45006652,785,781,786,780,503
20231108,150100,44613801,785,781,785,781,7
20231108,150000,44608322,785,782,785,782,101
20231108,145900,44529337,785,785,785,785,0
20231108,145800,44529337,785,785,785,785,0
20231108,145700,44529337,785,785,785,785,0
20231108,145600,44529337,785,785,785,785,0
20231108,145500,44529337,785,781,785,781,2
20231108,145400,44527771,785,785,785,785,1
20231108,145300,44526986,785,785,785,785,0
20231108,145200,44526986,785,785,785,785,0
20231108,145100,44526986,785,781,785,781,87
20231108,145000,44459035,785,785,785,785,0
20231108,144900,44459035,785,785,785,785,70
20231108,144800,44404085,786,786,786,786,0
20231108,144700,44404085,786,786,786,786,0
20231108,144600,44404085,786,786,786,786,0
20231108,144500,44404085,786,781,786,781,1189
20231108,144400,43474487,783,782,783,782,255
20231108,144300,43275076,782,783,783,780,995
20231108,144200,42498968,783,780,784,780,2004
20231108,144100,40935835,784,784,784,784,0
20231108,144000,40935835,784,784,784,784,0
20231108,143900,40935835,784,784,784,784,0
20231108,143800,40935835,784,784,784,784,0
20231108,143700,40935835,784,784,784,784,0
20231108,143600,40935835,784,784,784,784,0
20231108,143500,40935835,784,784,784,784,0
20231108,143400,40935835,784,784,784,784,0
20231108,143300,40935835,784,784,784,784,0
20231108,143200,40935835,784,784,784,784,0
20231108,143100,40935835,784,784,784,784,0
20231108,143000,40935835,784,784,784,784,0
20231108,142900,40935835,784,784,784,784,1
20231108,142800,40935051,785,785,785,785,0
20231108,142700,40935051,785,785,785,785,0
20231108,142600,40935051,785,785,785,785,0
20231108,142500,40935051,785,785,785,785,0
20231108,142400,40935051,785,785,785,785,0
20231108,142300,40935051,785,785,785,785,0
20231108,142200,40935051,785,785,785,785,0
20231108,142100,40935051,785,785,785,785,0
20231108,142000,40935051,785,780,785,780,4001
20231108,141900,37814266,785,785,785,785,0
20231108,141800,37814266,785,782,785,781,1701
20231108,141700,36485281,785,785,785,785,0
20231108,141600,36485281,785,785,785,785,0
20231108,141500,36485281,785,785,785,785,0
20231108,141400,36485281,785,785,785,785,0
20231108,141300,36485281,785,785,785,785,0
20231108,141200,36485281,785,785,785,785,0
20231108,141100,36485281,785,783,785,783,1000
20231108,141000,35700771,783,783,783,783,500
20231108,140900,35309271,783,783,783,783,63
20231108,140800,35259942,783,783,783,783,0
20231108,140700,35259942,783,783,783,783,0
20231108,140600,35259942,783,783,783,783,0
20231108,140500,35259942,783,783,783,783,1
20231108,140400,35259159,781,781,781,781,1
20231108,140300,35258378,782,782,782,782,0
20231108,140200,35258378,782,782,782,782,0
20231108,140100,35258378,782,782,782,782,0
20231108,140000,35258378,782,782,782,782,50
20231108,135900,35219278,782,782,782,782,0
20231108,135800,35219278,782,782,782,782,100
20231108,135700,35141078,783,783,783,783,0
20231108,135600,35141078,783,783,783,783,0
20231108,135500,35141078,783,783,783,783,0
20231108,135400,35141078,783,783,783,783,0
20231108,135300,35141078,783,783,783,783,0
20231108,135200,35141078,783,783,783,783,0
20231108,135100,35141078,783,783,783,783,0
20231108,135000,35141078,783,783,783,783,0
20231108,134900,35141078,783,783,783,783,0
20231108,134800,35141078,783,783,783,783,1
20231108,134700,35140295,783,783,783,783,0
20231108,134600,35140295,783,783,783,783,6
20231108,134500,35135597,783,783,783,783,0
20231108,134400,35135597,783,783,783,780,4453
20231108,134300,31662248,783,783,783,783,0
20231108,134200,31662248,783,783,783,783,0
20231108,134100,31662248,783,783,783,783,0
20231108,134000,31662248,783,781,783,781,4001
20231108,133900,28537465,783,783,783,783,1
20231108,133800,28536682,781,781,781,781,1045
20231108,133700,27720537,783,781,783,781,1101
20231108,133600,26860654,783,783,783,783,0
20231108,133500,26860654,783,783,783,783,0
20231108,133400,26860654,783,783,783,783,0
20231108,133300,26860654,783,783,783,783,0
20231108,133200,26860654,783,783,783,783,0
20231108,133100,26860654,783,783,783,783,0
20231108,133000,26860654,783,783,783,783,0
20231108,132900,26860654,783,783,783,783,0
20231108,132800,26860654,783,783,783,783,2
20231108,132700,26859088,784,784,784,784,0
20231108,132600,26859088,784,784,784,784,0
20231108,132500,26859088,784,784,784,784,0
20231108,132400,26859088,784,784,784,784,0
20231108,132300,26859088,784,784,784,784,0
20231108,132200,26859088,784,784,784,784,0
20231108,132100,26859088,784,784,784,784,0
20231108,132000,26859088,784,784,784,784,0
20231108,131900,26859088,784,784,784,784,653
20231108,131800,26347136,784,784,784,784,0
20231108,131700,26347136,784,784,784,784,0
20231108,131600,26347136,784,784,784,784,0
20231108,131500,26347136,784,784,784,784,0
20231108,131400,26347136,784,784,784,784,0
20231108,131300,26347136,784,784,784,784,0
20231108,131200,26347136,784,784,784,784,0
20231108,131100,26347136,784,784,784,784,0
20231108,131000,26347136,784,784,784,784,0
20231108,130900,26347136,784,784,784,784,0
20231108,130800,26347136,784,784,784,784,5
20231108,130700,26343216,784,784,784,784,0
20231108,130600,26343216,784,784,784,784,0
20231108,130500,26343216,784,784,784,784,0
20231108,130400,26343216,784,784,784,784,0
20231108,130300,26343216,784,784,784,784,0
20231108,130200,26343216,784,784,784,784,0
20231108,130100,26343216,784,784,784,784,0
20231108,130000,26343216,784,783,784,783,1251
20231108,125900,25362482,784,784,784,784,0
20231108,125800,25362482,784,784,784,784,50
20231108,125700,25323282,785,785,785,785,0
20231108,125600,25323282,785,785,785,785,0
20231108,125500,25323282,785,785,785,785,1
20231108,125400,25322497,785,785,785,785,257
20231108,125300,25120752,785,785,785,785,0
20231108,125200,25120752,785,785,785,785,0
20231108,125100,25120752,785,785,785,785,52
20231108,125000,25079932,785,780,785,780,1500
20231108,124900,23909927,785,785,785,785,0
20231108,124800,23909927,785,785,785,785,0
20231108,124700,23909927,785,785,785,785,0
20231108,124600,23909927,785,785,785,785,0
20231108,124500,23909927,785,785,785,785,0
20231108,124400,23909927,785,785,785,781,1271
20231108,124300,22917268,781,781,781,781,200
20231108,124200,22761068,785,785,785,785,0
20231108,124100,22761068,785,785,785,785,534
20231108,124000,22341878,785,785,785,785,0
20231108,123900,22341878,785,785,785,785,0
20231108,123800,22341878,785,785,785,785,0
20231108,123700,22341878,785,785,785,785,0
20231108,123600,22341878,785,785,785,785,0
20231108,123500,22341878,785,785,785,785,10
20231108,123400,22334028,785,785,785,785,0
20231108,123300,22334028,785,781,785,781,201
20231108,123200,22177043,785,785,785,785,0
20231108,123100,22177043,785,785,785,785,0
20231108,123000,22177043,785,785,785,785,0
20231108,122900,22177043,785,785,785,785,18
20231108,122800,22162913,785,785,785,785,1
20231108,122700,22162128,781,782,782,781,2500
20231108,122600,20208978,785,785,785,785,0
20231108,122500,20208978,785,785,785,785,0
20231108,122400,20208978,785,785,785,785,0
20231108,122300,20208978,785,785,785,783,201
20231108,122200,20051443,785,785,785,785,0
20231108,122100,20051443,785,785,785,785,1
20231108,122000,20050658,783,786,786,783,250
20231108,121900,19854608,786,786,786,786,100
20231108,121800,19776008,786,786,786,786,0
20231108,121700,19776008,786,786,786,786,0
20231108,121600,19776008,786,786,786,786,200
20231108,121500,19618808,786,786,786,786,0
20231108,121400,19618808,786,786,786,786,0
20231108,121300,19618808,786,786,786,786,0
20231108,121200,19618808,786,786,786,786,9
20231108,121100,19611734,786,786,786,786,0
20231108,121000,19611734,786,781,786,781,971
20231108,120900,18850883,786,786,786,786,100
20231108,120800,18772283,786,786,786,786,0
20231108,120700,18772283,786,786,786,786,0
20231108,120600,18772283,786,786,786,786,0
20231108,120500,18772283,786,786,786,786,1
20231108,120400,18771497,782,782,782,782,93
20231108,120300,18698771,787,782,787,782,2001
20231108,120200,17133984,787,783,787,783,501
20231108,120100,16741697,787,787,787,787,0
20231108,120000,16741697,787,787,787,787,0
20231108,115900,16741697,787,787,787,787,0
20231108,115800,16741697,787,787,787,787,0
20231108,115700,16741697,787,787,787,787,0
20231108,115600,16741697,787,787,787,787,0
20231108,115500,16741697,787,784,787,784,2001
20231108,115400,15172910,787,787,787,787,0
20231108,115300,15172910,787,787,787,787,0
20231108,115200,15172910,787,787,787,787,0
20231108,115100,15172910,787,787,787,787,0
20231108,115000,15172910,787,787,787,787,0
20231108,114900,15172910,787,787,787,787,0
20231108,114800,15172910,787,787,787,787,0
20231108,114700,15172910,787,787,787,787,0
20231108,114600,15172910,787,784,787,782,2001
20231108,114500,13606422,785,785,785,785,471
20231108,114400,13236687,787,787,787,787,0
20231108,114300,13236687,787,787,787,787,0
20231108,114200,13236687,787,787,787,787,0
20231108,114100,13236687,787,787,787,787,0
20231108,114000,13236687,787,787,787,787,0
20231108,113900,13236687,787,787,787,787,0
20231108,113800,13236687,787,787,787,787,0
20231108,113700,13236687,787,787,787,787,0
20231108,113600,13236687,787,787,787,787,0
20231108,113500,13236687,787,787,787,787,0
20231108,113400,13236687,787,787,787,787,0
20231108,113300,13236687,787,787,787,787,0
20231108,113200,13236687,787,787,787,787,0
20231108,113100,13236687,787,787,787,787,1
20231108,113000,13235900,787,787,787,787,0
20231108,112900,13235900,787,787,787,787,0
20231108,112800,13235900,787,787,787,787,0
20231108,112700,13235900,787,787,787,787,0
20231108,112600,13235900,787,787,787,787,0
20231108,112500,13235900,787,787,787,787,0
20231108,112400,13235900,787,787,787,787,0
20231108,112300,13235900,787,787,787,787,0
20231108,112200,13235900,787,787,787,787,0
20231108,112100,13235900,787,787,787,787,0
20231108,112000,13235900,787,787,787,787,0
20231108,111900,13235900,787,787,787,787,0
20231108,111800,13235900,787,787,787,787,0
20231108,111700,13235900,787,787,787,787,0
20231108,111600,13235900,787,787,787,787,0
20231108,111500,13235900,787,787,787,787,0
20231108,111400,13235900,787,787,787,787,0
20231108,111300,13235900,787,787,787,787,0
20231108,111200,13235900,787,787,787,787,0
20231108,111100,13235900,787,787,787,787,0
20231108,111000,13235900,787,787,787,787,0
20231108,110900,13235900,787,787,787,787,0
20231108,110800,13235900,787,787,787,787,0
20231108,110700,13235900,787,787,787,787,0
20231108,110600,13235900,787,787,787,787,3
20231108,110500,13233539,787,787,787,787,0
20231108,110400,13233539,787,787,787,787,0
20231108,110300,13233539,787,786,787,785,80
20231108,110200,13170708,787,787,787,787,0
20231108,110100,13170708,787,787,787,787,0
20231108,110000,13170708,787,787,787,787,0
20231108,105900,13170708,787,787,787,787,0
20231108,105800,13170708,787,787,787,787,0
20231108,105700,13170708,787,787,787,787,1
20231108,105600,13169921,786,786,786,786,3
20231108,105500,13167563,786,786,786,786,0
20231108,105400,13167563,786,786,786,786,0
20231108,105300,13167563,786,786,786,786,0
20231108,105200,13167563,786,786,786,786,0
20231108,105100,13167563,786,786,786,786,0
20231108,105000,13167563,786,786,786,786,0
20231108,104900,13167563,786,786,786,786,6
20231108,104800,13162847,785,785,785,785,0
20231108,104700,13162847,785,785,785,785,0
20231108,104600,13162847,785,785,785,785,1
20231108,104500,13162062,786,786,786,786,0
20231108,104400,13162062,786,786,786,786,0
20231108,104300,13162062,786,786,786,786,1
20231108,104200,13161276,784,784,784,784,176
20231108,104100,13023292,786,786,786,786,1
20231108,104000,13022506,786,786,786,786,0
20231108,103900,13022506,786,786,786,786,0
20231108,103800,13022506,786,786,786,786,0
20231108,103700,13022506,786,786,786,786,121
20231108,103600,12927400,786,786,786,786,50
20231108,103500,12888100,786,786,786,786,0
20231108,103400,12888100,786,786,786,786,0
20231108,103300,12888100,786,786,786,786,100
20231108,103200,12809500,786,786,786,786,0
20231108,103100,12809500,786,786,786,786,0
20231108,103000,12809500,786,786,786,786,1
20231108,102900,12808714,784,784,784,784,50
20231108,102800,12769514,786,786,786,786,0
20231108,102700,12769514,786,786,786,786,0
20231108,102600,12769514,786,786,786,786,0
20231108,102500,12769514,786,786,786,786,0
20231108,102400,12769514,786,786,786,786,1
20231108,102300,12768728,784,787,787,784,150
20231108,102200,12650928,787,787,788,787,556
20231108,102100,12213355,787,787,787,787,0
20231108,102000,12213355,787,787,787,787,0
20231108,101900,12213355,787,787,787,787,0
20231108,101800,12213355,787,787,787,787,0
20231108,101700,12213355,787,787,787,787,0
20231108,101600,12213355,787,787,787,787,1
20231108,101500,12212568,782,782,782,782,0
20231108,101400,12212568,782,782,782,782,0
20231108,101300,12212568,782,782,782,782,1
20231108,101200,12211786,788,788,788,788,0
20231108,101100,12211786,788,788,788,788,0
20231108,101000,12211786,788,788,788,788,0
20231108,100900,12211786,788,788,788,788,3
20231108,100800,12209422,787,787,787,787,300
20231108,100700,11973322,787,787,787,787,0
20231108,100600,11973322,787,787,787,787,0
20231108,100500,11973322,787,787,787,787,0
20231108,100400,11973322,787,787,787,787,0
20231108,100300,11973322,787,787,787,787,0
20231108,100200,11973322,787,787,787,787,0
20231108,100100,11973322,787,787,787,787,0
20231108,100000,11973322,787,787,787,787,0
20231108,095900,11973322,787,787,787,787,0
20231108,095800,11973322,787,787,787,787,635
20231108,095700,11473577,787,787,787,787,201
20231108,095600,11315390,782,782,782,782,2000
20231108,095500,9751390,787,787,787,787,0
20231108,095400,9751390,787,787,787,787,0
20231108,095300,9751390,787,787,787,787,0
20231108,095200,9751390,787,787,787,787,0
20231108,095100,9751390,787,787,787,787,0
20231108,095000,9751390,787,787,787,787,0
20231108,094900,9751390,787,787,787,787,45
20231108,094800,9715975,782,782,782,782,0
20231108,094700,9715975,782,782,782,782,0
20231108,094600,9715975,782,782,782,782,1
20231108,094500,9715193,787,787,787,787,0
20231108,094400,9715193,787,787,787,787,0
20231108,094300,9715193,787,787,787,787,82
20231108,094200,9650659,787,787,787,787,0
20231108,094100,9650659,787,787,787,785,35
20231108,094000,9623178,785,785,785,785,554
20231108,093900,9188288,787,787,787,787,0
20231108,093800,9188288,787,787,787,787,0
20231108,093700,9188288,787,787,787,787,50
20231108,093600,9148938,787,787,787,787,0
20231108,093500,9148938,787,787,787,787,0
20231108,093400,9148938,787,787,787,787,180
20231108,093300,9007278,789,787,789,787,394
20231108,093200,8697180,787,789,789,787,502
20231108,093100,8302102,787,789,789,787,1005
20231108,093000,7511155,787,791,791,787,203
20231108,092900,7350988,789,789,789,789,500
20231108,092800,6956488,793,793,793,793,0
20231108,092700,6956488,793,793,793,793,0
20231108,092600,6956488,793,793,793,793,0
20231108,092500,6956488,793,793,793,793,0
20231108,092400,6956488,793,793,793,793,1261
20231108,092300,5956515,794,794,794,794,1259
20231108,092200,4956869,794,790,794,790,1057
20231108,092100,4121835,796,796,796,796,0
20231108,092000,4121835,796,796,796,796,0
20231108,091900,4121835,796,796,796,796,0
20231108,091800,4121835,796,796,796,796,0
20231108,091700,4121835,796,796,796,796,0
20231108,091600,4121835,796,796,796,796,0
20231108,091500,4121835,796,796,796,796,200
20231108,091400,3962635,797,797,797,797,0
20231108,091300,3962635,797,794,797,794,2001
20231108,091200,2371863,796,796,796,796,0
20231108,091100,2371863,796,790,796,778,2898
20231108,091000,106617,792,792,792,792,50
20231108,090900,67017,797,797,797,797,0
20231108,090800,67017,797,797,797,797,0
20231108,090700,67017,797,797,797,797,8
20231108,090600,60641,799,799,799,799,0
20231108,090500,60641,799,799,799,799,0
20231108,090400,60641,799,799,799,799,0
20231108,090300,60641,799,799,799,799,0
20231108,090200,60641,799,799,799,799,0
20231108,090100,60641,799,799,799,799,0
20231108,090000,60641,799,787,799,787,77