stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203500,78210646,908,908,908,908,4199
20231106,203400,78210646,908,908,908,908,0
20231106,203300,78210646,908,908,908,908,0
20231106,203200,78210646,908,908,908,908,0
20231106,203100,78210646,908,908,908,908,0
20231106,203000,78210646,908,908,908,908,0
20231106,202900,78210646,908,908,908,908,0
20231106,202800,78210646,908,908,908,908,0
20231106,202700,78210646,908,908,908,908,0
20231106,202600,78210646,908,908,908,908,0
20231106,202500,78210646,908,908,908,908,0
20231106,202400,78210646,908,908,908,908,0
20231106,202300,78210646,908,908,908,908,0
20231106,202200,78210646,908,908,908,908,0
20231106,202100,78210646,908,908,908,908,0
20231106,202000,78210646,908,908,908,908,0
20231106,201900,78210646,908,908,908,908,0
20231106,201800,78210646,908,908,908,908,0
20231106,201700,78210646,908,908,908,908,0
20231106,201600,78210646,908,908,908,908,0
20231106,201500,78210646,908,908,908,908,0
20231106,201400,78210646,908,908,908,908,0
20231106,201300,78210646,908,908,908,908,0
20231106,201200,78210646,908,908,908,908,0
20231106,201100,78210646,908,908,908,908,0
20231106,201000,78210646,908,908,908,908,0
20231106,200900,78210646,908,908,908,908,0
20231106,200800,78210646,908,908,908,908,0
20231106,200700,78210646,908,908,908,908,0
20231106,200600,78210646,908,908,908,908,0
20231106,200500,78210646,908,908,908,908,4199
20231106,200400,78210646,908,908,908,908,0
20231106,200300,78210646,908,908,908,908,0
20231106,200200,78210646,908,908,908,908,0
20231106,200100,78210646,908,908,908,908,0
20231106,200000,78210646,908,908,908,908,0
20231106,195900,78210646,908,908,908,908,0
20231106,195800,78210646,908,908,908,908,0
20231106,195700,78210646,908,908,908,908,0
20231106,195600,78210646,908,908,908,908,0
20231106,195500,78210646,908,908,908,908,0
20231106,195400,78210646,908,908,908,908,0
20231106,195300,78210646,908,908,908,908,0
20231106,195200,78210646,908,908,908,908,0
20231106,195100,78210646,908,908,908,908,0
20231106,195000,78210646,908,908,908,908,0
20231106,194900,78210646,908,908,908,908,0
20231106,194800,78210646,908,908,908,908,0
20231106,194700,78210646,908,908,908,908,0
20231106,194600,78210646,908,908,908,908,0
20231106,194500,78210646,908,908,908,908,0
20231106,194400,78210646,908,908,908,908,0
20231106,194300,78210646,908,908,908,908,0
20231106,194200,78210646,908,908,908,908,0
20231106,194100,78210646,908,908,908,908,0
20231106,194000,78210646,908,908,908,908,0
20231106,193900,78210646,908,908,908,908,0
20231106,193800,78210646,908,908,908,908,0
20231106,193700,78210646,908,908,908,908,0
20231106,193600,78210646,908,908,908,908,0
20231106,193500,78210646,908,908,908,908,4199
20231106,193400,78210646,908,908,908,908,0
20231106,193300,78210646,908,908,908,908,0
20231106,193200,78210646,908,908,908,908,0
20231106,193100,78210646,908,908,908,908,0
20231106,193000,78210646,908,908,908,908,0
20231106,192900,78210646,908,908,908,908,0
20231106,192800,78210646,908,908,908,908,0
20231106,192700,78210646,908,908,908,908,0
20231106,192600,78210646,908,908,908,908,0
20231106,192500,78210646,908,908,908,908,0
20231106,192400,78210646,908,908,908,908,0
20231106,192300,78210646,908,908,908,908,0
20231106,192200,78210646,908,908,908,908,0
20231106,192100,78210646,908,908,908,908,0
20231106,192000,78210646,908,908,908,908,0
20231106,191900,78210646,908,908,908,908,0
20231106,191800,78210646,908,908,908,908,0
20231106,191700,78210646,908,908,908,908,0
20231106,191600,78210646,908,908,908,908,0
20231106,191500,78210646,908,908,908,908,0
20231106,191400,78210646,908,908,908,908,0
20231106,191300,78210646,908,908,908,908,0
20231106,191200,78210646,908,908,908,908,0
20231106,191100,78210646,908,908,908,908,0
20231106,191000,78210646,908,908,908,908,0
20231106,190900,78210646,908,908,908,908,0
20231106,190800,78210646,908,908,908,908,0
20231106,190700,78210646,908,908,908,908,0
20231106,190600,78210646,908,908,908,908,0
20231106,190500,78210646,908,908,908,908,4199
20231106,190400,78210646,908,908,908,908,0
20231106,190300,78210646,908,908,908,908,0
20231106,190200,78210646,908,908,908,908,0
20231106,190100,78210646,908,908,908,908,0
20231106,190000,78210646,908,908,908,908,0
20231106,185900,78210646,908,908,908,908,0
20231106,185800,78210646,908,908,908,908,0
20231106,185700,78210646,908,908,908,908,0
20231106,185600,78210646,908,908,908,908,0
20231106,185500,78210646,908,908,908,908,0
20231106,185400,78210646,908,908,908,908,0
20231106,185300,78210646,908,908,908,908,0
20231106,185200,78210646,908,908,908,908,0
20231106,185100,78210646,908,908,908,908,0
20231106,185000,78210646,908,908,908,908,0
20231106,184900,78210646,908,908,908,908,0
20231106,184800,78210646,908,908,908,908,0
20231106,184700,78210646,908,908,908,908,0
20231106,184600,78210646,908,908,908,908,0
20231106,184500,78210646,908,908,908,908,0
20231106,184400,78210646,908,908,908,908,0
20231106,184300,78210646,908,908,908,908,0
20231106,184200,78210646,908,908,908,908,0
20231106,184100,78210646,908,908,908,908,0
20231106,184000,78210646,908,908,908,908,0
20231106,183900,78210646,908,908,908,908,0
20231106,183800,78210646,908,908,908,908,0
20231106,183700,78210646,908,908,908,908,0
20231106,183600,78210646,908,908,908,908,0
20231106,183500,78210646,908,908,908,908,4199
20231106,183400,78210646,908,908,908,908,0
20231106,183300,78210646,908,908,908,908,0
20231106,183200,78210646,908,908,908,908,0
20231106,183100,78210646,908,908,908,908,0
20231106,183000,78210646,908,908,908,908,0
20231106,182900,78210646,908,908,908,908,0
20231106,182800,78210646,908,908,908,908,0
20231106,182700,78210646,908,908,908,908,0
20231106,182600,78210646,908,908,908,908,0
20231106,182500,78210646,908,908,908,908,0
20231106,182400,78210646,908,908,908,908,0
20231106,182300,78210646,908,908,908,908,0
20231106,182200,78210646,908,908,908,908,0
20231106,182100,78210646,908,908,908,908,0
20231106,182000,78210646,908,908,908,908,0
20231106,181900,78210646,908,908,908,908,0
20231106,181800,78210646,908,908,908,908,0
20231106,181700,78210646,908,908,908,908,0
20231106,181600,78210646,908,908,908,908,0
20231106,181500,78210646,908,908,908,908,0
20231106,181400,78210646,908,908,908,908,0
20231106,181300,78210646,908,908,908,908,0
20231106,181200,78210646,908,908,908,908,0
20231106,181100,78210646,908,908,908,908,0
20231106,181000,78210646,908,908,908,908,0
20231106,180900,78210646,908,908,908,908,0
20231106,180800,78210646,908,908,908,908,0
20231106,180700,78210646,908,908,908,908,0
20231106,180600,78210646,908,908,908,908,0
20231106,180500,78210646,908,908,908,908,4199
20231106,180400,78210646,908,908,908,908,0
20231106,180300,78210646,908,908,908,908,0
20231106,180200,78210646,908,908,908,908,0
20231106,180100,78210646,908,908,908,908,0
20231106,180000,78210646,908,908,908,908,0
20231106,175900,78210646,908,908,908,908,0
20231106,175800,78210646,908,908,908,908,0
20231106,175700,78210646,908,908,908,908,0
20231106,175600,78210646,908,908,908,908,0
20231106,175500,78210646,908,908,908,908,0
20231106,175400,78210646,908,908,908,908,0
20231106,175300,78210646,908,908,908,908,0
20231106,175200,78210646,908,908,908,908,0
20231106,175100,78210646,908,908,908,908,0
20231106,175000,78210646,908,908,908,908,0
20231106,174900,78210646,908,908,908,908,0
20231106,174800,78210646,908,908,908,908,0
20231106,174700,78210646,908,908,908,908,0
20231106,174600,78210646,908,908,908,908,0
20231106,174500,78210646,908,908,908,908,0
20231106,174400,78210646,908,908,908,908,0
20231106,174300,78210646,908,908,908,908,0
20231106,174200,78210646,908,908,908,908,0
20231106,174100,78210646,908,908,908,908,0
20231106,174000,78210646,908,908,908,908,0
20231106,173900,78210646,908,908,908,908,0
20231106,173800,78210646,908,908,908,908,0
20231106,173700,78210646,908,908,908,908,0
20231106,173600,78210646,908,908,908,908,0
20231106,173500,78210646,908,908,908,908,4199
20231106,173400,78210646,908,908,908,908,0
20231106,173300,78210646,908,908,908,908,0
20231106,173200,78210646,908,908,908,908,0
20231106,173100,78210646,908,908,908,908,0
20231106,173000,78210646,908,908,908,908,0
20231106,172900,78210646,908,908,908,908,0
20231106,172800,78210646,908,908,908,908,0
20231106,172700,78210646,908,908,908,908,0
20231106,172600,78210646,908,908,908,908,0
20231106,172500,78210646,908,908,908,908,0
20231106,172400,78210646,908,908,908,908,0
20231106,172300,78210646,908,908,908,908,0
20231106,172200,78210646,908,908,908,908,0
20231106,172100,78210646,908,908,908,908,0
20231106,172000,78210646,908,908,908,908,0
20231106,171900,78210646,908,908,908,908,0
20231106,171800,78210646,908,908,908,908,0
20231106,171700,78210646,908,908,908,908,0
20231106,171600,78210646,908,908,908,908,0
20231106,171500,78210646,908,908,908,908,0
20231106,171400,78210646,908,908,908,908,0
20231106,171300,78210646,908,908,908,908,0
20231106,171200,78210646,908,908,908,908,0
20231106,171100,78210646,908,908,908,908,0
20231106,171000,78210646,908,908,908,908,0
20231106,170900,78210646,908,908,908,908,0
20231106,170800,78210646,908,908,908,908,0
20231106,170700,78210646,908,908,908,908,0
20231106,170600,78210646,908,908,908,908,0
20231106,170500,78210646,908,908,908,908,4199
20231106,170400,78210646,908,908,908,908,0
20231106,170300,78210646,908,908,908,908,0
20231106,170200,78210646,908,908,908,908,0
20231106,170100,78210646,908,908,908,908,0
20231106,170000,78210646,908,908,908,908,0
20231106,165900,78210646,908,908,908,908,0
20231106,165800,78210646,908,908,908,908,0
20231106,165700,78210646,908,908,908,908,0
20231106,165600,78210646,908,908,908,908,0
20231106,165500,78210646,908,908,908,908,0
20231106,165400,78210646,908,908,908,908,0
20231106,165300,78210646,908,908,908,908,0
20231106,165200,78210646,908,908,908,908,0
20231106,165100,78210646,908,908,908,908,0
20231106,165000,78210646,908,908,908,908,0
20231106,164900,78210646,908,908,908,908,0
20231106,164800,78210646,908,908,908,908,0
20231106,164700,78210646,908,908,908,908,0
20231106,164600,78210646,908,908,908,908,0
20231106,164500,78210646,908,908,908,908,0
20231106,164400,78210646,908,908,908,908,0
20231106,164300,78210646,908,908,908,908,0
20231106,164200,78210646,908,908,908,908,0
20231106,164100,78210646,908,908,908,908,0
20231106,164000,78210646,908,908,908,908,0
20231106,163900,78210646,908,908,908,908,0
20231106,163800,78210646,908,908,908,908,0
20231106,163700,78210646,908,908,908,908,0
20231106,163600,78210646,908,908,908,908,0
20231106,163500,78210646,908,908,908,908,4199
20231106,163400,78210646,908,908,908,908,0
20231106,163300,78210646,908,908,908,908,0
20231106,163200,78210646,908,908,908,908,0
20231106,163100,78210646,908,908,908,908,0
20231106,163000,78210646,908,908,908,908,0
20231106,162900,78210646,908,908,908,908,0
20231106,162800,78210646,908,908,908,908,0
20231106,162700,78210646,908,908,908,908,0
20231106,162600,78210646,908,908,908,908,0
20231106,162500,78210646,908,908,908,908,0
20231106,162400,78210646,908,908,908,908,0
20231106,162300,78210646,908,908,908,908,0
20231106,162200,78210646,908,908,908,908,0
20231106,162100,78210646,908,908,908,908,0
20231106,162000,78210646,908,908,908,908,0
20231106,161900,78210646,908,908,908,908,0
20231106,161800,78210646,908,908,908,908,0
20231106,161700,78210646,908,908,908,908,0
20231106,161600,78210646,908,908,908,908,0
20231106,161500,78210646,908,908,908,908,0
20231106,161400,78210646,908,908,908,908,0
20231106,161300,78210646,908,908,908,908,0
20231106,161200,78210646,908,908,908,908,0
20231106,161100,78210646,908,908,908,908,0
20231106,161000,78210646,908,908,908,908,0
20231106,160900,78210646,908,908,908,908,0
20231106,160800,78210646,908,908,908,908,0
20231106,160700,78210646,908,908,908,908,0
20231106,160600,78210646,908,908,908,908,0
20231106,160500,78210646,908,908,908,908,4199
20231106,160400,78210646,908,908,908,908,0
20231106,160300,78210646,908,908,908,908,0
20231106,160200,78210646,908,908,908,908,0
20231106,160100,78210646,908,908,908,908,0
20231106,160000,78210646,908,908,908,908,0
20231106,155900,78210646,908,908,908,908,0
20231106,155800,78210646,908,908,908,908,0
20231106,155700,78210646,908,908,908,908,0
20231106,155600,78210646,908,908,908,908,0
20231106,155500,78210646,908,908,908,908,0
20231106,155400,78210646,908,908,908,908,0
20231106,155300,78210646,908,908,908,908,0
20231106,155200,78210646,908,908,908,908,0
20231106,155100,78210646,908,908,908,908,0
20231106,155000,78210646,908,908,908,908,0
20231106,154900,78210646,908,908,908,908,0
20231106,154800,78210646,908,908,908,908,0
20231106,154700,78210646,908,908,908,908,0
20231106,154600,78210646,908,908,908,908,0
20231106,154500,78210646,908,908,908,908,0
20231106,154400,78210646,908,908,908,908,0
20231106,154300,78210646,908,908,908,908,0
20231106,154200,78210646,908,908,908,908,0
20231106,154100,78210646,908,908,908,908,0
20231106,154000,78210646,908,908,908,908,0
20231106,153900,78210646,908,908,908,908,0
20231106,153800,78210646,908,908,908,908,0
20231106,153700,78210646,908,908,908,908,0
20231106,153600,78210646,908,908,908,908,0
20231106,153500,78210646,908,908,908,908,4199
20231106,153400,78210646,908,908,908,908,0
20231106,153300,78210646,908,908,908,908,0
20231106,153200,78210646,908,908,908,908,0
20231106,153100,78210646,908,908,908,908,0
20231106,153000,78210646,908,908,908,908,4199
20231106,152900,74397954,908,908,908,908,0
20231106,152800,74397954,908,908,908,908,0
20231106,152700,74397954,908,908,908,908,0
20231106,152600,74397954,908,908,908,908,0
20231106,152500,74397954,908,908,908,908,0
20231106,152400,74397954,908,908,908,908,0
20231106,152300,74397954,908,908,908,908,0
20231106,152200,74397954,908,908,908,908,0
20231106,152100,74397954,908,908,908,908,0
20231106,152000,74397954,908,908,908,908,0
20231106,151900,74397954,908,908,908,906,45
20231106,151800,74357100,908,908,908,908,0
20231106,151700,74357100,908,908,908,908,0
20231106,151600,74357100,908,908,908,908,0
20231106,151500,74357100,908,908,908,906,213
20231106,151400,74163720,908,908,908,908,0
20231106,151300,74163720,908,907,908,907,2
20231106,151200,74161905,906,907,907,906,559
20231106,151100,73654899,907,907,907,907,0
20231106,151000,73654899,907,907,907,907,1
20231106,150900,73653992,906,906,906,906,6
20231106,150800,73648556,906,906,906,906,2
20231106,150700,73646744,906,906,906,906,2
20231106,150600,73644932,906,907,907,906,61
20231106,150500,73589610,907,907,907,907,0
20231106,150400,73589610,907,907,907,907,0
20231106,150300,73589610,907,906,907,906,49
20231106,150200,73545215,906,906,906,906,9
20231106,150100,73537061,907,907,907,907,0
20231106,150000,73537061,907,907,907,907,0
20231106,145900,73537061,907,907,907,907,0
20231106,145800,73537061,907,907,907,907,0
20231106,145700,73537061,907,907,907,907,0
20231106,145600,73537061,907,907,907,907,0
20231106,145500,73537061,907,907,907,907,0
20231106,145400,73537061,907,907,907,907,0
20231106,145300,73537061,907,907,907,907,1300
20231106,145200,72357961,906,906,906,906,60
20231106,145100,72303601,906,906,906,906,0
20231106,145000,72303601,906,906,906,906,72
20231106,144900,72238369,906,906,906,906,0
20231106,144800,72238369,906,906,906,906,1
20231106,144700,72237463,905,905,905,905,0
20231106,144600,72237463,905,905,905,905,995
20231106,144500,71336988,905,905,905,905,0
20231106,144400,71336988,905,905,905,905,981
20231106,144300,70449183,905,905,905,905,0
20231106,144200,70449183,905,905,905,905,990
20231106,144100,69553233,906,906,906,906,1290
20231106,144000,68384493,905,905,905,905,0
20231106,143900,68384493,905,905,905,902,11266
20231106,143800,58189879,905,905,905,905,0
20231106,143700,58189879,905,905,905,905,1
20231106,143600,58188974,902,902,902,902,0
20231106,143500,58188974,902,902,902,902,0
20231106,143400,58188974,902,902,902,902,0
20231106,143300,58188974,902,902,902,902,25
20231106,143200,58166424,904,903,904,902,1021
20231106,143100,57244097,903,903,903,903,0
20231106,143000,57244097,903,903,903,903,0
20231106,142900,57244097,903,905,905,903,1456
20231106,142800,55926629,905,904,905,903,2970
20231106,142700,53239349,902,902,902,902,0
20231106,142600,53239349,902,902,902,902,1
20231106,142500,53238447,902,902,902,902,0
20231106,142400,53238447,902,902,902,902,0
20231106,142300,53238447,902,904,904,902,749
20231106,142200,52562020,903,902,903,902,111
20231106,142100,52461797,904,902,904,902,6
20231106,142000,52456382,902,903,905,902,96
20231106,141900,52369695,903,903,903,903,4
20231106,141800,52366083,903,905,905,903,88
20231106,141700,52286459,905,905,905,905,0
20231106,141600,52286459,905,905,905,905,0
20231106,141500,52286459,905,905,905,905,0
20231106,141400,52286459,905,905,905,905,0
20231106,141300,52286459,905,905,905,905,5
20231106,141200,52281934,905,905,905,905,0
20231106,141100,52281934,905,905,905,905,0
20231106,141000,52281934,905,905,905,905,0
20231106,140900,52281934,905,905,905,905,2
20231106,140800,52280124,903,903,903,903,20
20231106,140700,52262064,903,904,904,903,102
20231106,140600,52169862,904,904,904,904,0
20231106,140500,52169862,904,904,904,904,23
20231106,140400,52149070,904,904,904,904,381
20231106,140300,51804646,903,903,903,903,0
20231106,140200,51804646,903,903,903,903,0
20231106,140100,51804646,903,903,903,903,0
20231106,140000,51804646,903,903,903,903,0
20231106,135900,51804646,903,904,904,903,382
20231106,135800,51459340,904,904,904,904,0
20231106,135700,51459340,904,904,904,904,69
20231106,135600,51396964,905,905,905,905,0
20231106,135500,51396964,905,905,905,905,1
20231106,135400,51396059,904,904,904,904,0
20231106,135300,51396059,904,904,904,904,0
20231106,135200,51396059,904,904,904,904,0
20231106,135100,51396059,904,904,904,904,0
20231106,135000,51396059,904,904,904,904,0
20231106,134900,51396059,904,904,904,904,0
20231106,134800,51396059,904,904,904,904,0
20231106,134700,51396059,904,904,904,904,0
20231106,134600,51396059,904,904,904,904,102
20231106,134500,51303851,904,904,904,904,0
20231106,134400,51303851,904,904,904,904,0
20231106,134300,51303851,904,904,904,904,0
20231106,134200,51303851,904,904,904,904,1
20231106,134100,51302947,904,904,904,904,500
20231106,134000,50850947,904,904,904,904,0
20231106,133900,50850947,904,904,904,904,0
20231106,133800,50850947,904,904,904,904,50
20231106,133700,50805747,904,903,904,903,2107
20231106,133600,48902019,905,905,905,905,0
20231106,133500,48902019,905,905,905,905,0
20231106,133400,48902019,905,905,905,905,300
20231106,133300,48630519,905,905,905,905,6
20231106,133200,48625089,905,904,905,904,2204
20231106,133100,46631494,904,904,904,904,0
20231106,133000,46631494,904,904,904,904,0
20231106,132900,46631494,904,904,904,904,0
20231106,132800,46631494,904,904,904,904,0
20231106,132700,46631494,904,904,904,904,110
20231106,132600,46532054,904,904,904,904,0
20231106,132500,46532054,904,904,904,904,0
20231106,132400,46532054,904,904,904,904,0
20231106,132300,46532054,904,904,904,904,0
20231106,132200,46532054,904,904,904,904,0
20231106,132100,46532054,904,904,904,904,0
20231106,132000,46532054,904,904,904,904,0
20231106,131900,46532054,904,904,904,904,0
20231106,131800,46532054,904,904,904,904,0
20231106,131700,46532054,904,904,904,904,1
20231106,131600,46531150,904,904,904,904,200
20231106,131500,46350350,904,904,904,904,0
20231106,131400,46350350,904,904,904,904,200
20231106,131300,46169550,903,903,903,903,0
20231106,131200,46169550,903,903,903,903,0
20231106,131100,46169550,903,903,903,903,0
20231106,131000,46169550,903,903,903,903,1021
20231106,130900,45247587,903,903,903,903,0
20231106,130800,45247587,903,903,903,903,0
20231106,130700,45247587,903,903,903,903,0
20231106,130600,45247587,903,903,903,903,0
20231106,130500,45247587,903,903,903,903,0
20231106,130400,45247587,903,903,903,903,55
20231106,130300,45197922,902,902,902,902,0
20231106,130200,45197922,902,902,902,902,0
20231106,130100,45197922,902,902,902,902,1135
20231106,130000,44174152,903,903,903,903,0
20231106,125900,44174152,903,903,903,903,1
20231106,125800,44173249,902,902,902,902,0
20231106,125700,44173249,902,902,902,902,3
20231106,125600,44170543,902,902,902,902,0
20231106,125500,44170543,902,902,902,902,19
20231106,125400,44153405,902,902,902,902,0
20231106,125300,44153405,902,903,903,902,202
20231106,125200,43971200,903,903,903,903,0
20231106,125100,43971200,903,903,903,903,0
20231106,125000,43971200,903,903,903,903,49
20231106,124900,43926953,901,901,901,901,0
20231106,124800,43926953,901,901,901,901,0
20231106,124700,43926953,901,901,901,901,0
20231106,124600,43926953,901,901,901,901,1
20231106,124500,43926052,902,902,902,902,0
20231106,124400,43926052,902,902,902,902,0
20231106,124300,43926052,902,902,902,902,0
20231106,124200,43926052,902,902,902,902,0
20231106,124100,43926052,902,902,902,902,2
20231106,124000,43924248,901,901,901,901,0
20231106,123900,43924248,901,901,901,901,0
20231106,123800,43924248,901,901,901,901,0
20231106,123700,43924248,901,901,901,901,0
20231106,123600,43924248,901,901,901,901,0
20231106,123500,43924248,901,901,901,901,0
20231106,123400,43924248,901,902,902,901,1559
20231106,123300,42519588,902,902,902,902,0
20231106,123200,42519588,902,902,902,902,0
20231106,123100,42519588,902,902,902,902,499
20231106,123000,42069490,902,902,902,902,500
20231106,122900,41618490,902,902,902,902,0
20231106,122800,41618490,902,902,902,902,1
20231106,122700,41617588,901,901,901,901,101
20231106,122600,41526587,904,904,904,904,0
20231106,122500,41526587,904,904,904,904,1
20231106,122400,41525683,904,904,904,904,0
20231106,122300,41525683,904,904,904,904,0
20231106,122200,41525683,904,904,904,904,0
20231106,122100,41525683,904,904,904,904,1
20231106,122000,41524779,900,900,900,900,0
20231106,121900,41524779,900,900,900,900,0
20231106,121800,41524779,900,900,900,900,0
20231106,121700,41524779,900,900,900,900,0
20231106,121600,41524779,900,900,900,900,0
20231106,121500,41524779,900,900,900,900,0
20231106,121400,41524779,900,900,900,900,0
20231106,121300,41524779,900,900,900,900,0
20231106,121200,41524779,900,900,900,900,0
20231106,121100,41524779,900,900,900,900,0
20231106,121000,41524779,900,900,900,900,0
20231106,120900,41524779,900,900,900,900,0
20231106,120800,41524779,900,900,900,900,0
20231106,120700,41524779,900,900,900,900,0
20231106,120600,41524779,900,900,900,900,0
20231106,120500,41524779,900,900,900,900,0
20231106,120400,41524779,900,900,900,900,0
20231106,120300,41524779,900,900,900,900,0
20231106,120200,41524779,900,900,900,900,0
20231106,120100,41524779,900,900,900,900,0
20231106,120000,41524779,900,900,900,900,164
20231106,115900,41377179,900,900,900,900,1
20231106,115800,41376279,904,901,904,901,100
20231106,115700,41286164,901,900,904,900,2041
20231106,115600,39449072,899,899,899,899,0
20231106,115500,39449072,899,899,899,899,0
20231106,115400,39449072,899,899,899,899,0
20231106,115300,39449072,899,900,900,899,989
20231106,115200,38559956,902,900,902,900,251
20231106,115100,38333822,901,901,901,901,357
20231106,115000,38012165,900,900,900,900,25
20231106,114900,37989665,900,900,900,900,0
20231106,114800,37989665,900,900,900,900,0
20231106,114700,37989665,900,900,900,900,0
20231106,114600,37989665,900,900,900,900,0
20231106,114500,37989665,900,900,900,900,110
20231106,114400,37890665,900,900,900,900,100
20231106,114300,37800665,900,900,900,900,10
20231106,114200,37791665,900,900,900,900,0
20231106,114100,37791665,900,900,900,900,2
20231106,114000,37789865,901,900,901,900,310
20231106,113900,37510565,900,900,900,900,2
20231106,113800,37508765,899,899,899,899,0
20231106,113700,37508765,899,899,899,899,2313
20231106,113600,35429378,899,900,900,899,119
20231106,113500,35322284,901,901,901,901,0
20231106,113400,35322284,901,901,901,901,8
20231106,113300,35315076,901,901,901,901,0
20231106,113200,35315076,901,901,901,901,0
20231106,113100,35315076,901,901,901,901,0
20231106,113000,35315076,901,901,901,901,0
20231106,112900,35315076,901,901,901,901,2
20231106,112800,35313274,901,901,901,901,0
20231106,112700,35313274,901,901,901,901,0
20231106,112600,35313274,901,901,901,901,2
20231106,112500,35311472,901,901,901,901,0
20231106,112400,35311472,901,901,901,901,0
20231106,112300,35311472,901,901,901,901,19
20231106,112200,35294353,899,899,899,899,0
20231106,112100,35294353,899,899,899,899,0
20231106,112000,35294353,899,899,899,899,0
20231106,111900,35294353,899,899,899,899,0
20231106,111800,35294353,899,899,899,899,0
20231106,111700,35294353,899,899,899,899,0
20231106,111600,35294353,899,899,899,899,0
20231106,111500,35294353,899,899,899,899,0
20231106,111400,35294353,899,899,899,899,1044
20231106,111300,34355797,899,899,899,899,2475
20231106,111200,32130772,899,899,899,899,105
20231106,111100,32036377,899,899,899,899,0
20231106,111000,32036377,899,900,900,899,3455
20231106,110900,28929153,900,901,901,900,1211
20231106,110800,27838093,901,901,901,901,0
20231106,110700,27838093,901,901,901,901,0
20231106,110600,27838093,901,901,901,901,0
20231106,110500,27838093,901,901,901,901,0
20231106,110400,27838093,901,901,901,901,0
20231106,110300,27838093,901,901,901,901,0
20231106,110200,27838093,901,901,901,901,0
20231106,110100,27838093,901,902,902,901,1044
20231106,110000,26896448,904,904,904,904,0
20231106,105900,26896448,904,904,904,904,0
20231106,105800,26896448,904,904,904,904,0
20231106,105700,26896448,904,904,904,904,0
20231106,105600,26896448,904,904,904,904,1
20231106,105500,26895544,904,904,904,904,0
20231106,105400,26895544,904,904,904,904,0
20231106,105300,26895544,904,904,904,904,0
20231106,105200,26895544,904,904,904,904,0
20231106,105100,26895544,904,904,904,904,1
20231106,105000,26894640,905,905,905,905,0
20231106,104900,26894640,905,905,905,905,0
20231106,104800,26894640,905,905,905,905,0
20231106,104700,26894640,905,905,905,905,0
20231106,104600,26894640,905,905,905,905,0
20231106,104500,26894640,905,905,905,905,0
20231106,104400,26894640,905,905,905,905,0
20231106,104300,26894640,905,905,905,903,561
20231106,104200,26387959,905,905,905,905,3
20231106,104100,26385244,905,905,905,905,0
20231106,104000,26385244,905,905,905,905,0
20231106,103900,26385244,905,905,905,905,0
20231106,103800,26385244,905,905,905,905,0
20231106,103700,26385244,905,905,905,905,4
20231106,103600,26381624,905,904,905,904,251
20231106,103500,26154693,903,903,903,902,2003
20231106,103400,24345987,903,908,908,903,6900
20231106,103300,18081647,909,909,909,909,289
20231106,103200,17818946,909,909,909,909,5
20231106,103100,17814401,912,912,912,912,0
20231106,103000,17814401,912,912,912,912,0
20231106,102900,17814401,912,912,912,912,0
20231106,102800,17814401,912,912,912,912,0
20231106,102700,17814401,912,912,912,912,1
20231106,102600,17813489,912,912,912,912,0
20231106,102500,17813489,912,911,912,911,39
20231106,102400,17777949,909,909,909,909,9
20231106,102300,17769768,912,912,912,912,0
20231106,102200,17769768,912,912,912,912,0
20231106,102100,17769768,912,912,912,912,0
20231106,102000,17769768,912,912,912,912,0
20231106,101900,17769768,912,912,912,912,1
20231106,101800,17768856,908,912,912,908,650
20231106,101700,17178237,912,912,912,912,0
20231106,101600,17178237,912,913,913,912,6
20231106,101500,17172764,914,914,914,914,0
20231106,101400,17172764,914,914,914,914,54
20231106,101300,17123408,914,914,914,914,0
20231106,101200,17123408,914,913,914,913,9
20231106,101100,17115190,913,912,913,912,35
20231106,101000,17083236,913,913,913,913,0
20231106,100900,17083236,913,913,913,913,0
20231106,100800,17083236,913,913,913,913,0
20231106,100700,17083236,913,913,913,913,400
20231106,100600,16718036,913,913,913,908,16
20231106,100500,16703471,912,912,912,912,146
20231106,100400,16570319,912,912,912,908,12
20231106,100300,16559379,912,912,912,912,0
20231106,100200,16559379,912,912,912,912,0
20231106,100100,16559379,912,912,912,912,0
20231106,100000,16559379,912,912,912,912,0
20231106,095900,16559379,912,912,912,912,10
20231106,095800,16550259,912,912,912,912,10
20231106,095700,16541139,912,912,912,912,0
20231106,095600,16541139,912,912,912,912,0
20231106,095500,16541139,912,912,912,912,0
20231106,095400,16541139,912,912,912,912,0
20231106,095300,16541139,912,912,912,912,0
20231106,095200,16541139,912,912,912,912,0
20231106,095100,16541139,912,912,912,912,0
20231106,095000,16541139,912,912,912,912,0
20231106,094900,16541139,912,912,912,912,0
20231106,094800,16541139,912,912,912,912,1
20231106,094700,16540227,911,911,912,908,208
20231106,094600,16351340,910,910,910,910,1162
20231106,094500,15293920,912,912,912,912,2
20231106,094400,15292096,912,912,912,912,0
20231106,094300,15292096,912,912,912,912,0
20231106,094200,15292096,912,910,912,910,426
20231106,094100,14904412,912,912,912,912,1
20231106,094000,14903500,911,910,911,910,1763
20231106,093900,13297972,910,910,910,910,60
20231106,093800,13243372,909,908,909,908,706
20231106,093700,12601725,908,908,908,908,4
20231106,093600,12598093,908,908,908,908,9
20231106,093500,12589921,908,908,908,908,0
20231106,093400,12589921,908,908,908,908,0
20231106,093300,12589921,908,908,908,908,200
20231106,093200,12408321,908,908,908,908,0
20231106,093100,12408321,908,908,908,908,7
20231106,093000,12401965,908,908,908,908,3
20231106,092900,12399241,908,909,909,908,106
20231106,092800,12302991,909,908,909,908,52
20231106,092700,12255773,908,908,908,908,0
20231106,092600,12255773,908,908,908,908,393
20231106,092500,11898929,908,908,908,908,0
20231106,092400,11898929,908,908,908,908,300
20231106,092300,11626529,908,908,908,908,54
20231106,092200,11577497,907,907,907,907,0
20231106,092100,11577497,907,907,907,907,0
20231106,092000,11577497,907,907,907,907,0
20231106,091900,11577497,907,907,907,907,0
20231106,091800,11577497,907,907,907,907,0
20231106,091700,11577497,907,907,907,907,0
20231106,091600,11577497,907,907,907,907,49
20231106,091500,11533054,907,907,907,907,0
20231106,091400,11533054,907,907,907,907,0
20231106,091300,11533054,907,905,907,900,2648
20231106,091200,9144824,907,903,907,903,34
20231106,091100,9114078,909,909,909,909,1
20231106,091000,9113169,904,907,910,904,1110
20231106,090900,8109300,909,908,909,908,1650
20231106,090800,6609627,908,908,908,908,110
20231106,090700,6509747,909,909,909,909,0
20231106,090600,6509747,909,909,909,909,0
20231106,090500,6509747,909,909,910,909,2001
20231106,090400,4689688,911,911,911,911,0
20231106,090300,4689688,911,911,911,911,3
20231106,090200,4686955,911,911,911,911,0
20231106,090100,4686955,911,907,911,907,10
20231106,090000,4677851,900,899,911,899,5202