stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203500,57486844,898,898,898,898,4045
20231109,203400,57486844,898,898,898,898,0
20231109,203300,57486844,898,898,898,898,0
20231109,203200,57486844,898,898,898,898,0
20231109,203100,57486844,898,898,898,898,0
20231109,203000,57486844,898,898,898,898,0
20231109,202900,57486844,898,898,898,898,0
20231109,202800,57486844,898,898,898,898,0
20231109,202700,57486844,898,898,898,898,0
20231109,202600,57486844,898,898,898,898,0
20231109,202500,57486844,898,898,898,898,0
20231109,202400,57486844,898,898,898,898,0
20231109,202300,57486844,898,898,898,898,0
20231109,202200,57486844,898,898,898,898,0
20231109,202100,57486844,898,898,898,898,0
20231109,202000,57486844,898,898,898,898,0
20231109,201900,57486844,898,898,898,898,0
20231109,201800,57486844,898,898,898,898,0
20231109,201700,57486844,898,898,898,898,0
20231109,201600,57486844,898,898,898,898,0
20231109,201500,57486844,898,898,898,898,0
20231109,201400,57486844,898,898,898,898,0
20231109,201300,57486844,898,898,898,898,0
20231109,201200,57486844,898,898,898,898,0
20231109,201100,57486844,898,898,898,898,0
20231109,201000,57486844,898,898,898,898,0
20231109,200900,57486844,898,898,898,898,0
20231109,200800,57486844,898,898,898,898,0
20231109,200700,57486844,898,898,898,898,0
20231109,200600,57486844,898,898,898,898,0
20231109,200500,57486844,898,898,898,898,4045
20231109,200400,57486844,898,898,898,898,0
20231109,200300,57486844,898,898,898,898,0
20231109,200200,57486844,898,898,898,898,0
20231109,200100,57486844,898,898,898,898,0
20231109,200000,57486844,898,898,898,898,0
20231109,195900,57486844,898,898,898,898,0
20231109,195800,57486844,898,898,898,898,0
20231109,195700,57486844,898,898,898,898,0
20231109,195600,57486844,898,898,898,898,0
20231109,195500,57486844,898,898,898,898,0
20231109,195400,57486844,898,898,898,898,0
20231109,195300,57486844,898,898,898,898,0
20231109,195200,57486844,898,898,898,898,0
20231109,195100,57486844,898,898,898,898,0
20231109,195000,57486844,898,898,898,898,0
20231109,194900,57486844,898,898,898,898,0
20231109,194800,57486844,898,898,898,898,0
20231109,194700,57486844,898,898,898,898,0
20231109,194600,57486844,898,898,898,898,0
20231109,194500,57486844,898,898,898,898,0
20231109,194400,57486844,898,898,898,898,0
20231109,194300,57486844,898,898,898,898,0
20231109,194200,57486844,898,898,898,898,0
20231109,194100,57486844,898,898,898,898,0
20231109,194000,57486844,898,898,898,898,0
20231109,193900,57486844,898,898,898,898,0
20231109,193800,57486844,898,898,898,898,0
20231109,193700,57486844,898,898,898,898,0
20231109,193600,57486844,898,898,898,898,0
20231109,193500,57486844,898,898,898,898,4045
20231109,193400,57486844,898,898,898,898,0
20231109,193300,57486844,898,898,898,898,0
20231109,193200,57486844,898,898,898,898,0
20231109,193100,57486844,898,898,898,898,0
20231109,193000,57486844,898,898,898,898,0
20231109,192900,57486844,898,898,898,898,0
20231109,192800,57486844,898,898,898,898,0
20231109,192700,57486844,898,898,898,898,0
20231109,192600,57486844,898,898,898,898,0
20231109,192500,57486844,898,898,898,898,0
20231109,192400,57486844,898,898,898,898,0
20231109,192300,57486844,898,898,898,898,0
20231109,192200,57486844,898,898,898,898,0
20231109,192100,57486844,898,898,898,898,0
20231109,192000,57486844,898,898,898,898,0
20231109,191900,57486844,898,898,898,898,0
20231109,191800,57486844,898,898,898,898,0
20231109,191700,57486844,898,898,898,898,0
20231109,191600,57486844,898,898,898,898,0
20231109,191500,57486844,898,898,898,898,0
20231109,191400,57486844,898,898,898,898,0
20231109,191300,57486844,898,898,898,898,0
20231109,191200,57486844,898,898,898,898,0
20231109,191100,57486844,898,898,898,898,0
20231109,191000,57486844,898,898,898,898,0
20231109,190900,57486844,898,898,898,898,0
20231109,190800,57486844,898,898,898,898,0
20231109,190700,57486844,898,898,898,898,0
20231109,190600,57486844,898,898,898,898,0
20231109,190500,57486844,898,898,898,898,4045
20231109,190400,57486844,898,898,898,898,0
20231109,190300,57486844,898,898,898,898,0
20231109,190200,57486844,898,898,898,898,0
20231109,190100,57486844,898,898,898,898,0
20231109,190000,57486844,898,898,898,898,0
20231109,185900,57486844,898,898,898,898,0
20231109,185800,57486844,898,898,898,898,0
20231109,185700,57486844,898,898,898,898,0
20231109,185600,57486844,898,898,898,898,0
20231109,185500,57486844,898,898,898,898,0
20231109,185400,57486844,898,898,898,898,0
20231109,185300,57486844,898,898,898,898,0
20231109,185200,57486844,898,898,898,898,0
20231109,185100,57486844,898,898,898,898,0
20231109,185000,57486844,898,898,898,898,0
20231109,184900,57486844,898,898,898,898,0
20231109,184800,57486844,898,898,898,898,0
20231109,184700,57486844,898,898,898,898,0
20231109,184600,57486844,898,898,898,898,0
20231109,184500,57486844,898,898,898,898,0
20231109,184400,57486844,898,898,898,898,0
20231109,184300,57486844,898,898,898,898,0
20231109,184200,57486844,898,898,898,898,0
20231109,184100,57486844,898,898,898,898,0
20231109,184000,57486844,898,898,898,898,0
20231109,183900,57486844,898,898,898,898,0
20231109,183800,57486844,898,898,898,898,0
20231109,183700,57486844,898,898,898,898,0
20231109,183600,57486844,898,898,898,898,0
20231109,183500,57486844,898,898,898,898,4045
20231109,183400,57486844,898,898,898,898,0
20231109,183300,57486844,898,898,898,898,0
20231109,183200,57486844,898,898,898,898,0
20231109,183100,57486844,898,898,898,898,0
20231109,183000,57486844,898,898,898,898,0
20231109,182900,57486844,898,898,898,898,0
20231109,182800,57486844,898,898,898,898,0
20231109,182700,57486844,898,898,898,898,0
20231109,182600,57486844,898,898,898,898,0
20231109,182500,57486844,898,898,898,898,0
20231109,182400,57486844,898,898,898,898,0
20231109,182300,57486844,898,898,898,898,0
20231109,182200,57486844,898,898,898,898,0
20231109,182100,57486844,898,898,898,898,0
20231109,182000,57486844,898,898,898,898,0
20231109,181900,57486844,898,898,898,898,0
20231109,181800,57486844,898,898,898,898,0
20231109,181700,57486844,898,898,898,898,0
20231109,181600,57486844,898,898,898,898,0
20231109,181500,57486844,898,898,898,898,0
20231109,181400,57486844,898,898,898,898,0
20231109,181300,57486844,898,898,898,898,0
20231109,181200,57486844,898,898,898,898,0
20231109,181100,57486844,898,898,898,898,0
20231109,181000,57486844,898,898,898,898,0
20231109,180900,57486844,898,898,898,898,0
20231109,180800,57486844,898,898,898,898,0
20231109,180700,57486844,898,898,898,898,0
20231109,180600,57486844,898,898,898,898,0
20231109,180500,57486844,898,898,898,898,4045
20231109,180400,57486844,898,898,898,898,0
20231109,180300,57486844,898,898,898,898,0
20231109,180200,57486844,898,898,898,898,0
20231109,180100,57486844,898,898,898,898,0
20231109,180000,57486844,898,898,898,898,0
20231109,175900,57486844,898,898,898,898,0
20231109,175800,57486844,898,898,898,898,0
20231109,175700,57486844,898,898,898,898,0
20231109,175600,57486844,898,898,898,898,0
20231109,175500,57486844,898,898,898,898,0
20231109,175400,57486844,898,898,898,898,0
20231109,175300,57486844,898,898,898,898,0
20231109,175200,57486844,898,898,898,898,0
20231109,175100,57486844,898,898,898,898,0
20231109,175000,57486844,898,898,898,898,0
20231109,174900,57486844,898,898,898,898,0
20231109,174800,57486844,898,898,898,898,0
20231109,174700,57486844,898,898,898,898,0
20231109,174600,57486844,898,898,898,898,0
20231109,174500,57486844,898,898,898,898,0
20231109,174400,57486844,898,898,898,898,0
20231109,174300,57486844,898,898,898,898,0
20231109,174200,57486844,898,898,898,898,0
20231109,174100,57486844,898,898,898,898,0
20231109,174000,57486844,898,898,898,898,0
20231109,173900,57486844,898,898,898,898,0
20231109,173800,57486844,898,898,898,898,0
20231109,173700,57486844,898,898,898,898,0
20231109,173600,57486844,898,898,898,898,0
20231109,173500,57486844,898,898,898,898,4045
20231109,173400,57486844,898,898,898,898,0
20231109,173300,57486844,898,898,898,898,0
20231109,173200,57486844,898,898,898,898,0
20231109,173100,57486844,898,898,898,898,0
20231109,173000,57486844,898,898,898,898,0
20231109,172900,57486844,898,898,898,898,0
20231109,172800,57486844,898,898,898,898,0
20231109,172700,57486844,898,898,898,898,0
20231109,172600,57486844,898,898,898,898,0
20231109,172500,57486844,898,898,898,898,0
20231109,172400,57486844,898,898,898,898,0
20231109,172300,57486844,898,898,898,898,0
20231109,172200,57486844,898,898,898,898,0
20231109,172100,57486844,898,898,898,898,0
20231109,172000,57486844,898,898,898,898,0
20231109,171900,57486844,898,898,898,898,0
20231109,171800,57486844,898,898,898,898,0
20231109,171700,57486844,898,898,898,898,0
20231109,171600,57486844,898,898,898,898,0
20231109,171500,57486844,898,898,898,898,0
20231109,171400,57486844,898,898,898,898,0
20231109,171300,57486844,898,898,898,898,0
20231109,171200,57486844,898,898,898,898,0
20231109,171100,57486844,898,898,898,898,0
20231109,171000,57486844,898,898,898,898,0
20231109,170900,57486844,898,898,898,898,0
20231109,170800,57486844,898,898,898,898,0
20231109,170700,57486844,898,898,898,898,0
20231109,170600,57486844,898,898,898,898,0
20231109,170500,57486844,898,898,898,898,4045
20231109,170400,57486844,898,898,898,898,0
20231109,170300,57486844,898,898,898,898,0
20231109,170200,57486844,898,898,898,898,0
20231109,170100,57486844,898,898,898,898,0
20231109,170000,57486844,898,898,898,898,0
20231109,165900,57486844,898,898,898,898,0
20231109,165800,57486844,898,898,898,898,0
20231109,165700,57486844,898,898,898,898,0
20231109,165600,57486844,898,898,898,898,0
20231109,165500,57486844,898,898,898,898,0
20231109,165400,57486844,898,898,898,898,0
20231109,165300,57486844,898,898,898,898,0
20231109,165200,57486844,898,898,898,898,0
20231109,165100,57486844,898,898,898,898,0
20231109,165000,57486844,898,898,898,898,0
20231109,164900,57486844,898,898,898,898,0
20231109,164800,57486844,898,898,898,898,0
20231109,164700,57486844,898,898,898,898,0
20231109,164600,57486844,898,898,898,898,0
20231109,164500,57486844,898,898,898,898,0
20231109,164400,57486844,898,898,898,898,0
20231109,164300,57486844,898,898,898,898,0
20231109,164200,57486844,898,898,898,898,0
20231109,164100,57486844,898,898,898,898,0
20231109,164000,57486844,898,898,898,898,0
20231109,163900,57486844,898,898,898,898,0
20231109,163800,57486844,898,898,898,898,0
20231109,163700,57486844,898,898,898,898,0
20231109,163600,57486844,898,898,898,898,0
20231109,163500,57486844,898,898,898,898,4045
20231109,163400,57486844,898,898,898,898,0
20231109,163300,57486844,898,898,898,898,0
20231109,163200,57486844,898,898,898,898,0
20231109,163100,57486844,898,898,898,898,0
20231109,163000,57486844,898,898,898,898,0
20231109,162900,57486844,898,898,898,898,0
20231109,162800,57486844,898,898,898,898,0
20231109,162700,57486844,898,898,898,898,0
20231109,162600,57486844,898,898,898,898,0
20231109,162500,57486844,898,898,898,898,0
20231109,162400,57486844,898,898,898,898,0
20231109,162300,57486844,898,898,898,898,0
20231109,162200,57486844,898,898,898,898,0
20231109,162100,57486844,898,898,898,898,0
20231109,162000,57486844,898,898,898,898,0
20231109,161900,57486844,898,898,898,898,0
20231109,161800,57486844,898,898,898,898,0
20231109,161700,57486844,898,898,898,898,0
20231109,161600,57486844,898,898,898,898,0
20231109,161500,57486844,898,898,898,898,0
20231109,161400,57486844,898,898,898,898,0
20231109,161300,57486844,898,898,898,898,0
20231109,161200,57486844,898,898,898,898,0
20231109,161100,57486844,898,898,898,898,0
20231109,161000,57486844,898,898,898,898,0
20231109,160900,57486844,898,898,898,898,0
20231109,160800,57486844,898,898,898,898,0
20231109,160700,57486844,898,898,898,898,0
20231109,160600,57486844,898,898,898,898,0
20231109,160500,57486844,898,898,898,898,4045
20231109,160400,57486844,898,898,898,898,0
20231109,160300,57486844,898,898,898,898,0
20231109,160200,57486844,898,898,898,898,0
20231109,160100,57486844,898,898,898,898,0
20231109,160000,57486844,898,898,898,898,0
20231109,155900,57486844,898,898,898,898,0
20231109,155800,57486844,898,898,898,898,0
20231109,155700,57486844,898,898,898,898,0
20231109,155600,57486844,898,898,898,898,0
20231109,155500,57486844,898,898,898,898,0
20231109,155400,57486844,898,898,898,898,0
20231109,155300,57486844,898,898,898,898,0
20231109,155200,57486844,898,898,898,898,0
20231109,155100,57486844,898,898,898,898,0
20231109,155000,57486844,898,898,898,898,0
20231109,154900,57486844,898,898,898,898,0
20231109,154800,57486844,898,898,898,898,0
20231109,154700,57486844,898,898,898,898,0
20231109,154600,57486844,898,898,898,898,0
20231109,154500,57486844,898,898,898,898,0
20231109,154400,57486844,898,898,898,898,0
20231109,154300,57486844,898,898,898,898,0
20231109,154200,57486844,898,898,898,898,0
20231109,154100,57486844,898,898,898,898,0
20231109,154000,57486844,898,898,898,898,0
20231109,153900,57486844,898,898,898,898,0
20231109,153800,57486844,898,898,898,898,0
20231109,153700,57486844,898,898,898,898,0
20231109,153600,57486844,898,898,898,898,0
20231109,153500,57486844,898,898,898,898,4045
20231109,153400,57486844,898,898,898,898,0
20231109,153300,57486844,898,898,898,898,0
20231109,153200,57486844,898,898,898,898,0
20231109,153100,57486844,898,898,898,898,0
20231109,153000,57486844,898,898,898,898,4045
20231109,152900,53854434,891,891,891,891,0
20231109,152800,53854434,891,891,891,891,0
20231109,152700,53854434,891,891,891,891,0
20231109,152600,53854434,891,891,891,891,0
20231109,152500,53854434,891,891,891,891,0
20231109,152400,53854434,891,891,891,891,0
20231109,152300,53854434,891,891,891,891,0
20231109,152200,53854434,891,891,891,891,0
20231109,152100,53854434,891,891,891,891,0
20231109,152000,53854434,891,891,891,891,0
20231109,151900,53854434,891,891,891,891,60
20231109,151800,53800974,891,891,891,891,1
20231109,151700,53800083,885,891,891,885,300
20231109,151600,53534477,885,892,892,885,105
20231109,151500,53441517,892,892,892,892,1
20231109,151400,53440625,892,892,892,892,300
20231109,151300,53173025,892,892,892,892,0
20231109,151200,53173025,892,890,892,890,3
20231109,151100,53170353,890,890,890,890,103
20231109,151000,53078683,892,892,892,892,100
20231109,150900,52989483,892,888,892,885,501
20231109,150800,52545854,892,892,892,892,0
20231109,150700,52545854,892,892,892,892,0
20231109,150600,52545854,892,892,892,892,0
20231109,150500,52545854,892,892,892,892,1
20231109,150400,52544962,890,890,890,890,1
20231109,150300,52544072,892,892,892,892,0
20231109,150200,52544072,892,892,892,892,0
20231109,150100,52544072,892,892,892,892,117
20231109,150000,52439708,887,886,887,886,446
20231109,145900,52044109,887,889,889,887,2754
20231109,145800,49599311,889,889,889,889,262
20231109,145700,49366393,889,888,889,888,848
20231109,145600,48612591,888,888,888,888,100
20231109,145500,48523791,890,890,890,890,60
20231109,145400,48470391,890,890,890,890,0
20231109,145300,48470391,890,890,890,890,0
20231109,145200,48470391,890,890,890,890,0
20231109,145100,48470391,890,890,890,890,0
20231109,145000,48470391,890,890,890,890,0
20231109,144900,48470391,890,889,890,887,682
20231109,144800,47864849,890,892,892,890,14
20231109,144700,47852375,892,892,892,892,0
20231109,144600,47852375,892,892,892,892,0
20231109,144500,47852375,892,892,892,892,0
20231109,144400,47852375,892,892,892,892,0
20231109,144300,47852375,892,892,892,892,10
20231109,144200,47843455,892,892,892,892,0
20231109,144100,47843455,892,892,892,892,0
20231109,144000,47843455,892,892,892,892,0
20231109,143900,47843455,892,892,892,892,0
20231109,143800,47843455,892,892,892,892,0
20231109,143700,47843455,892,892,892,892,0
20231109,143600,47843455,892,892,892,892,0
20231109,143500,47843455,892,892,892,892,1
20231109,143400,47842563,888,888,888,888,500
20231109,143300,47398563,892,892,892,892,0
20231109,143200,47398563,892,892,892,892,0
20231109,143100,47398563,892,892,892,892,0
20231109,143000,47398563,892,892,892,892,0
20231109,142900,47398563,892,892,892,892,0
20231109,142800,47398563,892,892,892,892,0
20231109,142700,47398563,892,892,892,892,0
20231109,142600,47398563,892,892,892,892,1
20231109,142500,47397671,891,891,891,891,0
20231109,142400,47397671,891,891,891,891,500
20231109,142300,46952171,891,891,891,891,0
20231109,142200,46952171,891,891,891,891,0
20231109,142100,46952171,891,891,891,891,0
20231109,142000,46952171,891,891,891,891,0
20231109,141900,46952171,891,891,891,891,1
20231109,141800,46951280,889,889,889,889,2
20231109,141700,46949502,891,891,891,891,1
20231109,141600,46948611,888,888,888,888,0
20231109,141500,46948611,888,888,888,888,0
20231109,141400,46948611,888,888,888,888,0
20231109,141300,46948611,888,888,888,888,0
20231109,141200,46948611,888,888,888,888,0
20231109,141100,46948611,888,888,888,888,0
20231109,141000,46948611,888,888,888,888,0
20231109,140900,46948611,888,888,888,888,0
20231109,140800,46948611,888,888,888,888,0
20231109,140700,46948611,888,888,888,888,0
20231109,140600,46948611,888,888,888,888,11
20231109,140500,46938843,888,888,888,888,1
20231109,140400,46937955,888,888,888,888,0
20231109,140300,46937955,888,888,888,888,0
20231109,140200,46937955,888,890,890,888,2039
20231109,140100,45125235,890,890,890,890,3
20231109,140000,45122565,890,890,890,890,10
20231109,135900,45113665,892,892,892,892,1
20231109,135800,45112773,892,892,892,892,0
20231109,135700,45112773,892,892,892,892,7
20231109,135600,45106529,892,892,892,892,0
20231109,135500,45106529,892,892,892,892,5
20231109,135400,45102069,892,892,892,892,0
20231109,135300,45102069,892,892,892,892,0
20231109,135200,45102069,892,892,892,892,0
20231109,135100,45102069,892,892,892,892,0
20231109,135000,45102069,892,892,892,892,0
20231109,134900,45102069,892,892,892,892,1
20231109,134800,45101177,893,893,893,893,0
20231109,134700,45101177,893,890,893,890,371
20231109,134600,44769893,893,893,893,893,30
20231109,134500,44743103,893,893,893,893,1
20231109,134400,44742210,890,891,891,890,650
20231109,134300,44163708,893,893,893,893,1
20231109,134200,44162815,892,892,892,892,0
20231109,134100,44162815,892,892,892,892,200
20231109,134000,43984415,894,894,894,894,0
20231109,133900,43984415,894,894,894,894,0
20231109,133800,43984415,894,894,894,894,0
20231109,133700,43984415,894,894,894,894,0
20231109,133600,43984415,894,894,894,894,0
20231109,133500,43984415,894,894,894,894,0
20231109,133400,43984415,894,894,894,894,0
20231109,133300,43984415,894,894,894,894,0
20231109,133200,43984415,894,893,894,893,7
20231109,133100,43978160,893,893,893,893,0
20231109,133000,43978160,893,893,893,893,32
20231109,132900,43949584,893,893,893,893,0
20231109,132800,43949584,893,893,893,893,1
20231109,132700,43948691,893,893,893,893,0
20231109,132600,43948691,893,893,893,893,0
20231109,132500,43948691,893,893,893,893,0
20231109,132400,43948691,893,893,893,893,100
20231109,132300,43859391,893,893,893,893,0
20231109,132200,43859391,893,893,893,893,1
20231109,132100,43858498,890,890,890,890,10
20231109,132000,43849598,893,893,893,893,0
20231109,131900,43849598,893,893,893,893,100
20231109,131800,43760298,894,894,894,894,0
20231109,131700,43760298,894,894,894,894,0
20231109,131600,43760298,894,894,894,894,0
20231109,131500,43760298,894,894,894,894,0
20231109,131400,43760298,894,891,894,891,1001
20231109,131300,42865934,891,891,891,891,530
20231109,131200,42393704,891,891,891,891,0
20231109,131100,42393704,891,891,891,891,0
20231109,131000,42393704,891,891,891,891,102
20231109,130900,42302822,889,892,892,889,48
20231109,130800,42260036,887,890,892,887,1056
20231109,130700,41321073,894,894,894,894,0
20231109,130600,41321073,894,894,894,894,0
20231109,130500,41321073,894,894,894,894,0
20231109,130400,41321073,894,894,894,894,0
20231109,130300,41321073,894,894,894,894,0
20231109,130200,41321073,894,890,894,889,331
20231109,130100,41026771,890,890,890,890,5234
20231109,130000,36368511,890,890,890,890,0
20231109,125900,36368511,890,890,890,890,20
20231109,125800,36350711,890,890,890,890,0
20231109,125700,36350711,890,890,890,890,1000
20231109,125600,35460711,890,890,890,890,0
20231109,125500,35460711,890,890,890,890,0
20231109,125400,35460711,890,891,891,890,2200
20231109,125300,33501618,895,895,895,895,100
20231109,125200,33412118,895,895,895,895,0
20231109,125100,33412118,895,895,895,895,0
20231109,125000,33412118,895,895,895,895,0
20231109,124900,33412118,895,895,895,895,0
20231109,124800,33412118,895,895,895,895,0
20231109,124700,33412118,895,895,895,895,0
20231109,124600,33412118,895,895,895,895,0
20231109,124500,33412118,895,895,895,895,0
20231109,124400,33412118,895,895,895,895,51
20231109,124300,33366473,891,891,891,891,0
20231109,124200,33366473,891,891,891,891,0
20231109,124100,33366473,891,891,891,891,908
20231109,124000,32557445,891,891,891,891,0
20231109,123900,32557445,891,891,891,891,562
20231109,123800,32056703,891,891,891,891,0
20231109,123700,32056703,891,891,891,891,0
20231109,123600,32056703,891,891,891,891,0
20231109,123500,32056703,891,891,891,891,0
20231109,123400,32056703,891,891,891,891,0
20231109,123300,32056703,891,891,891,891,0
20231109,123200,32056703,891,891,891,891,200
20231109,123100,31878503,891,895,895,891,400
20231109,123000,31521303,895,895,895,895,0
20231109,122900,31521303,895,895,895,895,23
20231109,122800,31500718,890,894,894,890,4460
20231109,122700,27531046,894,894,894,894,1
20231109,122600,27530152,894,894,894,894,0
20231109,122500,27530152,894,894,894,894,0
20231109,122400,27530152,894,894,894,894,0
20231109,122300,27530152,894,894,894,894,0
20231109,122200,27530152,894,894,894,894,0
20231109,122100,27530152,894,894,894,894,0
20231109,122000,27530152,894,894,894,894,0
20231109,121900,27530152,894,894,894,894,0
20231109,121800,27530152,894,894,894,894,0
20231109,121700,27530152,894,894,894,894,0
20231109,121600,27530152,894,894,894,894,500
20231109,121500,27083152,893,893,893,893,14
20231109,121400,27070650,893,893,893,893,2
20231109,121300,27068864,894,895,895,894,4329
20231109,121200,23196269,895,895,895,895,0
20231109,121100,23196269,895,895,895,895,0
20231109,121000,23196269,895,896,896,895,1100
20231109,120900,22210969,896,896,896,896,600
20231109,120800,21673369,896,896,896,896,0
20231109,120700,21673369,896,896,896,896,0
20231109,120600,21673369,896,896,896,896,0
20231109,120500,21673369,896,896,896,896,0
20231109,120400,21673369,896,896,896,896,0
20231109,120300,21673369,896,896,896,896,1194
20231109,120200,20603545,896,896,896,896,232
20231109,120100,20395673,897,897,897,897,0
20231109,120000,20395673,897,897,897,897,0
20231109,115900,20395673,897,897,897,897,0
20231109,115800,20395673,897,897,897,897,0
20231109,115700,20395673,897,897,897,897,0
20231109,115600,20395673,897,897,897,897,0
20231109,115500,20395673,897,897,897,897,0
20231109,115400,20395673,897,897,897,897,0
20231109,115300,20395673,897,897,897,897,0
20231109,115200,20395673,897,897,897,897,0
20231109,115100,20395673,897,897,897,897,0
20231109,115000,20395673,897,898,898,897,765
20231109,114900,19709374,899,899,899,899,0
20231109,114800,19709374,899,899,899,899,0
20231109,114700,19709374,899,899,899,899,0
20231109,114600,19709374,899,899,899,899,0
20231109,114500,19709374,899,899,899,899,0
20231109,114400,19709374,899,899,899,899,0
20231109,114300,19709374,899,899,899,899,0
20231109,114200,19709374,899,899,899,899,0
20231109,114100,19709374,899,899,899,899,0
20231109,114000,19709374,899,899,899,899,0
20231109,113900,19709374,899,899,899,899,2
20231109,113800,19707576,900,900,900,900,0
20231109,113700,19707576,900,900,900,900,0
20231109,113600,19707576,900,900,900,900,0
20231109,113500,19707576,900,900,900,900,0
20231109,113400,19707576,900,900,900,900,0
20231109,113300,19707576,900,900,900,900,289
20231109,113200,19447476,900,900,900,900,0
20231109,113100,19447476,900,900,900,900,0
20231109,113000,19447476,900,900,900,900,0
20231109,112900,19447476,900,900,900,900,0
20231109,112800,19447476,900,900,900,900,0
20231109,112700,19447476,900,900,900,900,100
20231109,112600,19357476,900,900,900,900,111
20231109,112500,19257576,903,903,903,903,0
20231109,112400,19257576,903,903,903,903,0
20231109,112300,19257576,903,903,903,903,0
20231109,112200,19257576,903,903,903,903,0
20231109,112100,19257576,903,903,903,903,0
20231109,112000,19257576,903,903,903,903,0
20231109,111900,19257576,903,903,903,903,0
20231109,111800,19257576,903,903,903,903,0
20231109,111700,19257576,903,903,903,903,2
20231109,111600,19255770,903,903,903,903,4
20231109,111500,19252158,900,900,900,900,0
20231109,111400,19252158,900,900,900,900,0
20231109,111300,19252158,900,900,900,900,0
20231109,111200,19252158,900,900,900,900,0
20231109,111100,19252158,900,900,900,900,0
20231109,111000,19252158,900,900,900,900,0
20231109,110900,19252158,900,900,900,900,0
20231109,110800,19252158,900,900,900,900,0
20231109,110700,19252158,900,900,900,900,0
20231109,110600,19252158,900,900,900,900,0
20231109,110500,19252158,900,900,900,900,0
20231109,110400,19252158,900,900,900,900,0
20231109,110300,19252158,900,900,900,900,0
20231109,110200,19252158,900,900,900,900,0
20231109,110100,19252158,900,900,900,900,0
20231109,110000,19252158,900,900,900,900,0
20231109,105900,19252158,900,900,900,900,0
20231109,105800,19252158,900,900,900,900,2500
20231109,105700,17002158,904,904,904,904,0
20231109,105600,17002158,904,904,904,904,0
20231109,105500,17002158,904,901,904,901,11
20231109,105400,16992226,904,904,904,904,0
20231109,105300,16992226,904,904,904,904,0
20231109,105200,16992226,904,904,904,900,741
20231109,105100,16324515,905,905,905,905,0
20231109,105000,16324515,905,905,905,905,0
20231109,104900,16324515,905,905,905,905,0
20231109,104800,16324515,905,905,905,905,0
20231109,104700,16324515,905,905,905,905,0
20231109,104600,16324515,905,905,905,905,0
20231109,104500,16324515,905,905,905,905,1
20231109,104400,16323610,900,900,900,900,0
20231109,104300,16323610,900,900,900,900,0
20231109,104200,16323610,900,900,900,900,0
20231109,104100,16323610,900,900,900,900,0
20231109,104000,16323610,900,900,900,900,0
20231109,103900,16323610,900,905,905,900,13
20231109,103800,16311850,906,906,906,906,10
20231109,103700,16302790,905,905,905,905,0
20231109,103600,16302790,905,905,905,905,0
20231109,103500,16302790,905,905,905,905,0
20231109,103400,16302790,905,904,905,904,2134
20231109,103300,14373644,900,900,900,900,0
20231109,103200,14373644,900,900,900,900,0
20231109,103100,14373644,900,900,900,900,0
20231109,103000,14373644,900,902,902,900,500
20231109,102900,13923591,903,903,903,903,0
20231109,102800,13923591,903,903,903,903,0
20231109,102700,13923591,903,903,903,903,158
20231109,102600,13780917,904,904,904,904,0
20231109,102500,13780917,904,904,904,904,0
20231109,102400,13780917,904,904,904,904,0
20231109,102300,13780917,904,904,904,904,0
20231109,102200,13780917,904,904,904,904,0
20231109,102100,13780917,904,904,904,904,0
20231109,102000,13780917,904,904,904,904,49
20231109,101900,13736621,904,904,904,904,0
20231109,101800,13736621,904,904,904,904,25
20231109,101700,13714021,904,904,904,904,0
20231109,101600,13714021,904,904,904,904,0
20231109,101500,13714021,904,904,904,904,690
20231109,101400,13090261,904,904,904,904,0
20231109,101300,13090261,904,904,904,904,0
20231109,101200,13090261,904,904,904,904,0
20231109,101100,13090261,904,904,904,904,0
20231109,101000,13090261,904,904,904,904,0
20231109,100900,13090261,904,904,904,904,6
20231109,100800,13084837,904,904,904,904,0
20231109,100700,13084837,904,904,904,904,30
20231109,100600,13057717,904,904,904,904,0
20231109,100500,13057717,904,904,904,904,0
20231109,100400,13057717,904,904,904,904,1106
20231109,100300,12057893,904,904,904,904,0
20231109,100200,12057893,904,904,904,904,0
20231109,100100,12057893,904,903,904,903,33
20231109,100000,12028086,903,903,903,903,0
20231109,095900,12028086,903,903,903,903,7
20231109,095800,12021765,903,903,903,903,0
20231109,095700,12021765,903,902,903,902,430
20231109,095600,11633505,903,903,903,903,0
20231109,095500,11633505,903,903,903,903,61
20231109,095400,11578422,904,904,904,904,0
20231109,095300,11578422,904,904,904,904,0
20231109,095200,11578422,904,904,904,904,0
20231109,095100,11578422,904,904,904,904,0
20231109,095000,11578422,904,904,904,904,0
20231109,094900,11578422,904,904,904,904,0
20231109,094800,11578422,904,904,904,904,30
20231109,094700,11551302,905,905,905,905,1
20231109,094600,11550397,906,906,906,906,0
20231109,094500,11550397,906,906,906,906,0
20231109,094400,11550397,906,906,906,906,0
20231109,094300,11550397,906,906,906,906,0
20231109,094200,11550397,906,906,906,906,0
20231109,094100,11550397,906,906,906,906,0
20231109,094000,11550397,906,906,906,906,0
20231109,093900,11550397,906,906,906,906,0
20231109,093800,11550397,906,906,906,906,0
20231109,093700,11550397,906,906,906,906,0
20231109,093600,11550397,906,906,906,906,0
20231109,093500,11550397,906,906,906,906,1001
20231109,093400,10643491,907,907,907,907,4
20231109,093300,10639863,907,906,907,906,2
20231109,093200,10638050,906,906,906,906,0
20231109,093100,10638050,906,906,906,906,0
20231109,093000,10638050,906,907,907,906,3
20231109,092900,10635331,907,907,907,907,1
20231109,092800,10634424,908,908,908,908,0
20231109,092700,10634424,908,908,908,908,150
20231109,092600,10498224,909,908,909,908,2
20231109,092500,10496407,907,907,907,907,0
20231109,092400,10496407,907,907,907,907,0
20231109,092300,10496407,907,908,908,907,101
20231109,092200,10404799,907,907,907,907,1110
20231109,092100,9398029,906,906,906,906,0
20231109,092000,9398029,906,903,906,903,25
20231109,091900,9375386,894,894,894,894,0
20231109,091800,9375386,894,894,894,894,0
20231109,091700,9375386,894,894,894,894,0
20231109,091600,9375386,894,896,897,894,1583
20231109,091500,7956213,894,894,894,894,0
20231109,091400,7956213,894,894,894,894,0
20231109,091300,7956213,894,894,894,894,0
20231109,091200,7956213,894,894,894,894,0
20231109,091100,7956213,894,894,894,894,0
20231109,091000,7956213,894,899,899,894,1357
20231109,090900,6739090,899,903,903,899,2225
20231109,090800,4734372,908,907,908,907,50
20231109,090700,4688974,908,909,909,906,199
20231109,090600,4508190,909,909,909,909,0
20231109,090500,4508190,909,909,909,901,3
20231109,090400,4505471,900,900,900,900,344
20231109,090300,4195871,900,901,901,900,1655
20231109,090200,2706271,900,900,900,900,50
20231109,090100,2661271,900,900,900,900,0
20231109,090000,2661271,900,904,905,900,2951