stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,211400,192557752,610,610,610,610,8985
20231106,211300,192557752,610,610,610,610,0
20231106,211200,192557752,610,610,610,610,0
20231106,211100,192557752,610,610,610,610,0
20231106,211000,192557752,610,610,610,610,0
20231106,210900,192557752,610,610,610,610,0
20231106,210800,192557752,610,610,610,610,0
20231106,210700,192557752,610,610,610,610,0
20231106,210600,192557752,610,610,610,610,0
20231106,210500,192557752,610,610,610,610,0
20231106,210400,192557752,610,610,610,610,0
20231106,210300,192557752,610,610,610,610,0
20231106,210200,192557752,610,610,610,610,0
20231106,210100,192557752,610,610,610,610,0
20231106,210000,192557752,610,610,610,610,0
20231106,205900,192557752,610,610,610,610,0
20231106,205800,192557752,610,610,610,610,0
20231106,205700,192557752,610,610,610,610,0
20231106,205600,192557752,610,610,610,610,0
20231106,205500,192557752,610,610,610,610,0
20231106,205400,192557752,610,610,610,610,0
20231106,205300,192557752,610,610,610,610,0
20231106,205200,192557752,610,610,610,610,0
20231106,205100,192557752,610,610,610,610,0
20231106,205000,192557752,610,610,610,610,0
20231106,204900,192557752,610,610,610,610,0
20231106,204800,192557752,610,610,610,610,0
20231106,204700,192557752,610,610,610,610,0
20231106,204600,192557752,610,610,610,610,0
20231106,204500,192557752,610,610,610,610,0
20231106,204400,192557752,610,610,610,610,8985
20231106,204300,192557752,610,610,610,610,0
20231106,204200,192557752,610,610,610,610,0
20231106,204100,192557752,610,610,610,610,0
20231106,204000,192557752,610,610,610,610,0
20231106,203900,192557752,610,610,610,610,0
20231106,203800,192557752,610,610,610,610,0
20231106,203700,192557752,610,610,610,610,0
20231106,203600,192557752,610,610,610,610,0
20231106,203500,192557752,610,610,610,610,0
20231106,203400,192557752,610,610,610,610,0
20231106,203300,192557752,610,610,610,610,0
20231106,203200,192557752,610,610,610,610,0
20231106,203100,192557752,610,610,610,610,0
20231106,203000,192557752,610,610,610,610,0
20231106,202900,192557752,610,610,610,610,0
20231106,202800,192557752,610,610,610,610,0
20231106,202700,192557752,610,610,610,610,0
20231106,202600,192557752,610,610,610,610,0
20231106,202500,192557752,610,610,610,610,0
20231106,202400,192557752,610,610,610,610,0
20231106,202300,192557752,610,610,610,610,0
20231106,202200,192557752,610,610,610,610,0
20231106,202100,192557752,610,610,610,610,0
20231106,202000,192557752,610,610,610,610,0
20231106,201900,192557752,610,610,610,610,0
20231106,201800,192557752,610,610,610,610,0
20231106,201700,192557752,610,610,610,610,0
20231106,201600,192557752,610,610,610,610,0
20231106,201500,192557752,610,610,610,610,0
20231106,201400,192557752,610,610,610,610,8985
20231106,201300,192557752,610,610,610,610,0
20231106,201200,192557752,610,610,610,610,0
20231106,201100,192557752,610,610,610,610,0
20231106,201000,192557752,610,610,610,610,0
20231106,200900,192557752,610,610,610,610,0
20231106,200800,192557752,610,610,610,610,0
20231106,200700,192557752,610,610,610,610,0
20231106,200600,192557752,610,610,610,610,0
20231106,200500,192557752,610,610,610,610,0
20231106,200400,192557752,610,610,610,610,0
20231106,200300,192557752,610,610,610,610,0
20231106,200200,192557752,610,610,610,610,0
20231106,200100,192557752,610,610,610,610,0
20231106,200000,192557752,610,610,610,610,0
20231106,195900,192557752,610,610,610,610,0
20231106,195800,192557752,610,610,610,610,0
20231106,195700,192557752,610,610,610,610,0
20231106,195600,192557752,610,610,610,610,0
20231106,195500,192557752,610,610,610,610,0
20231106,195400,192557752,610,610,610,610,0
20231106,195300,192557752,610,610,610,610,0
20231106,195200,192557752,610,610,610,610,0
20231106,195100,192557752,610,610,610,610,0
20231106,195000,192557752,610,610,610,610,0
20231106,194900,192557752,610,610,610,610,0
20231106,194800,192557752,610,610,610,610,0
20231106,194700,192557752,610,610,610,610,0
20231106,194600,192557752,610,610,610,610,0
20231106,194500,192557752,610,610,610,610,0
20231106,194400,192557752,610,610,610,610,8985
20231106,194300,192557752,610,610,610,610,0
20231106,194200,192557752,610,610,610,610,0
20231106,194100,192557752,610,610,610,610,0
20231106,194000,192557752,610,610,610,610,0
20231106,193900,192557752,610,610,610,610,0
20231106,193800,192557752,610,610,610,610,0
20231106,193700,192557752,610,610,610,610,0
20231106,193600,192557752,610,610,610,610,0
20231106,193500,192557752,610,610,610,610,0
20231106,193400,192557752,610,610,610,610,0
20231106,193300,192557752,610,610,610,610,0
20231106,193200,192557752,610,610,610,610,0
20231106,193100,192557752,610,610,610,610,0
20231106,193000,192557752,610,610,610,610,0
20231106,192900,192557752,610,610,610,610,0
20231106,192800,192557752,610,610,610,610,0
20231106,192700,192557752,610,610,610,610,0
20231106,192600,192557752,610,610,610,610,0
20231106,192500,192557752,610,610,610,610,0
20231106,192400,192557752,610,610,610,610,0
20231106,192300,192557752,610,610,610,610,0
20231106,192200,192557752,610,610,610,610,0
20231106,192100,192557752,610,610,610,610,0
20231106,192000,192557752,610,610,610,610,0
20231106,191900,192557752,610,610,610,610,0
20231106,191800,192557752,610,610,610,610,0
20231106,191700,192557752,610,610,610,610,0
20231106,191600,192557752,610,610,610,610,0
20231106,191500,192557752,610,610,610,610,0
20231106,191400,192557752,610,610,610,610,8985
20231106,191300,192557752,610,610,610,610,0
20231106,191200,192557752,610,610,610,610,0
20231106,191100,192557752,610,610,610,610,0
20231106,191000,192557752,610,610,610,610,0
20231106,190900,192557752,610,610,610,610,0
20231106,190800,192557752,610,610,610,610,0
20231106,190700,192557752,610,610,610,610,0
20231106,190600,192557752,610,610,610,610,0
20231106,190500,192557752,610,610,610,610,0
20231106,190400,192557752,610,610,610,610,0
20231106,190300,192557752,610,610,610,610,0
20231106,190200,192557752,610,610,610,610,0
20231106,190100,192557752,610,610,610,610,0
20231106,190000,192557752,610,610,610,610,0
20231106,185900,192557752,610,610,610,610,0
20231106,185800,192557752,610,610,610,610,0
20231106,185700,192557752,610,610,610,610,0
20231106,185600,192557752,610,610,610,610,0
20231106,185500,192557752,610,610,610,610,0
20231106,185400,192557752,610,610,610,610,0
20231106,185300,192557752,610,610,610,610,0
20231106,185200,192557752,610,610,610,610,0
20231106,185100,192557752,610,610,610,610,0
20231106,185000,192557752,610,610,610,610,0
20231106,184900,192557752,610,610,610,610,0
20231106,184800,192557752,610,610,610,610,0
20231106,184700,192557752,610,610,610,610,0
20231106,184600,192557752,610,610,610,610,0
20231106,184500,192557752,610,610,610,610,0
20231106,184400,192557752,610,610,610,610,8985
20231106,184300,192557752,610,610,610,610,0
20231106,184200,192557752,610,610,610,610,0
20231106,184100,192557752,610,610,610,610,0
20231106,184000,192557752,610,610,610,610,0
20231106,183900,192557752,610,610,610,610,0
20231106,183800,192557752,610,610,610,610,0
20231106,183700,192557752,610,610,610,610,0
20231106,183600,192557752,610,610,610,610,0
20231106,183500,192557752,610,610,610,610,0
20231106,183400,192557752,610,610,610,610,0
20231106,183300,192557752,610,610,610,610,0
20231106,183200,192557752,610,610,610,610,0
20231106,183100,192557752,610,610,610,610,0
20231106,183000,192557752,610,610,610,610,0
20231106,182900,192557752,610,610,610,610,0
20231106,182800,192557752,610,610,610,610,0
20231106,182700,192557752,610,610,610,610,0
20231106,182600,192557752,610,610,610,610,0
20231106,182500,192557752,610,610,610,610,0
20231106,182400,192557752,610,610,610,610,0
20231106,182300,192557752,610,610,610,610,0
20231106,182200,192557752,610,610,610,610,0
20231106,182100,192557752,610,610,610,610,0
20231106,182000,192557752,610,610,610,610,0
20231106,181900,192557752,610,610,610,610,0
20231106,181800,192557752,610,610,610,610,0
20231106,181700,192557752,610,610,610,610,0
20231106,181600,192557752,610,610,610,610,0
20231106,181500,192557752,610,610,610,610,0
20231106,181400,192557752,610,610,610,610,8985
20231106,181300,192557752,610,610,610,610,0
20231106,181200,192557752,610,610,610,610,0
20231106,181100,192557752,610,610,610,610,0
20231106,181000,192557752,610,610,610,610,0
20231106,180900,192557752,610,610,610,610,0
20231106,180800,192557752,610,610,610,610,0
20231106,180700,192557752,610,610,610,610,0
20231106,180600,192557752,610,610,610,610,0
20231106,180500,192557752,610,610,610,610,0
20231106,180400,192557752,610,610,610,610,0
20231106,180300,192557752,610,610,610,610,0
20231106,180200,192557752,610,610,610,610,0
20231106,180100,192557752,610,610,610,610,0
20231106,180000,192557752,610,610,610,610,0
20231106,175900,192557752,610,610,610,610,0
20231106,175800,192557752,610,610,610,610,0
20231106,175700,192557752,610,610,610,610,0
20231106,175600,192557752,610,610,610,610,0
20231106,175500,192557752,610,610,610,610,0
20231106,175400,192557752,610,610,610,610,0
20231106,175300,192557752,610,610,610,610,0
20231106,175200,192557752,610,610,610,610,0
20231106,175100,192557752,610,610,610,610,0
20231106,175000,192557752,610,610,610,610,0
20231106,174900,192557752,610,610,610,610,0
20231106,174800,192557752,610,610,610,610,0
20231106,174700,192557752,610,610,610,610,0
20231106,174600,192557752,610,610,610,610,0
20231106,174500,192557752,610,610,610,610,0
20231106,174400,192557752,610,610,610,610,8985
20231106,174300,192557752,610,610,610,610,0
20231106,174200,192557752,610,610,610,610,0
20231106,174100,192557752,610,610,610,610,0
20231106,174000,192557752,610,610,610,610,0
20231106,173900,192557752,610,610,610,610,0
20231106,173800,192557752,610,610,610,610,0
20231106,173700,192557752,610,610,610,610,0
20231106,173600,192557752,610,610,610,610,0
20231106,173500,192557752,610,610,610,610,0
20231106,173400,192557752,610,610,610,610,0
20231106,173300,192557752,610,610,610,610,0
20231106,173200,192557752,610,610,610,610,0
20231106,173100,192557752,610,610,610,610,0
20231106,173000,192557752,610,610,610,610,0
20231106,172900,192557752,610,610,610,610,0
20231106,172800,192557752,610,610,610,610,0
20231106,172700,192557752,610,610,610,610,0
20231106,172600,192557752,610,610,610,610,0
20231106,172500,192557752,610,610,610,610,0
20231106,172400,192557752,610,610,610,610,0
20231106,172300,192557752,610,610,610,610,0
20231106,172200,192557752,610,610,610,610,0
20231106,172100,192557752,610,610,610,610,0
20231106,172000,192557752,610,610,610,610,0
20231106,171900,192557752,610,610,610,610,0
20231106,171800,192557752,610,610,610,610,0
20231106,171700,192557752,610,610,610,610,0
20231106,171600,192557752,610,610,610,610,0
20231106,171500,192557752,610,610,610,610,0
20231106,171400,192557752,610,610,610,610,8985
20231106,171300,192557752,610,610,610,610,0
20231106,171200,192557752,610,610,610,610,0
20231106,171100,192557752,610,610,610,610,0
20231106,171000,192557752,610,610,610,610,0
20231106,170900,192557752,610,610,610,610,0
20231106,170800,192557752,610,610,610,610,0
20231106,170700,192557752,610,610,610,610,0
20231106,170600,192557752,610,610,610,610,0
20231106,170500,192557752,610,610,610,610,0
20231106,170400,192557752,610,610,610,610,0
20231106,170300,192557752,610,610,610,610,0
20231106,170200,192557752,610,610,610,610,0
20231106,170100,192557752,610,610,610,610,0
20231106,170000,192557752,610,610,610,610,0
20231106,165900,192557752,610,610,610,610,0
20231106,165800,192557752,610,610,610,610,0
20231106,165700,192557752,610,610,610,610,0
20231106,165600,192557752,610,610,610,610,0
20231106,165500,192557752,610,610,610,610,0
20231106,165400,192557752,610,610,610,610,0
20231106,165300,192557752,610,610,610,610,0
20231106,165200,192557752,610,610,610,610,0
20231106,165100,192557752,610,610,610,610,0
20231106,165000,192557752,610,610,610,610,0
20231106,164900,192557752,610,610,610,610,0
20231106,164800,192557752,610,610,610,610,0
20231106,164700,192557752,610,610,610,610,0
20231106,164600,192557752,610,610,610,610,0
20231106,164500,192557752,610,610,610,610,0
20231106,164400,192557752,610,610,610,610,8985
20231106,164300,192557752,610,610,610,610,0
20231106,164200,192557752,610,610,610,610,0
20231106,164100,192557752,610,610,610,610,0
20231106,164000,192557752,610,610,610,610,0
20231106,163900,192557752,610,610,610,610,0
20231106,163800,192557752,610,610,610,610,0
20231106,163700,192557752,610,610,610,610,0
20231106,163600,192557752,610,610,610,610,0
20231106,163500,192557752,610,610,610,610,0
20231106,163400,192557752,610,610,610,610,0
20231106,163300,192557752,610,610,610,610,0
20231106,163200,192557752,610,610,610,610,0
20231106,163100,192557752,610,610,610,610,0
20231106,163000,192557752,610,610,610,610,0
20231106,162900,192557752,610,610,610,610,0
20231106,162800,192557752,610,610,610,610,0
20231106,162700,192557752,610,610,610,610,0
20231106,162600,192557752,610,610,610,610,0
20231106,162500,192557752,610,610,610,610,0
20231106,162400,192557752,610,610,610,610,0
20231106,162300,192557752,610,610,610,610,0
20231106,162200,192557752,610,610,610,610,0
20231106,162100,192557752,610,610,610,610,0
20231106,162000,192557752,610,610,610,610,0
20231106,161900,192557752,610,610,610,610,0
20231106,161800,192557752,610,610,610,610,0
20231106,161700,192557752,610,610,610,610,0
20231106,161600,192557752,610,610,610,610,0
20231106,161500,192557752,610,610,610,610,0
20231106,161400,192557752,610,610,610,610,8985
20231106,161300,192557752,610,610,610,610,0
20231106,161200,192557752,610,610,610,610,0
20231106,161100,192557752,610,610,610,610,0
20231106,161000,192557752,610,610,610,610,0
20231106,160900,192557752,610,610,610,610,0
20231106,160800,192557752,610,610,610,610,0
20231106,160700,192557752,610,610,610,610,0
20231106,160600,192557752,610,610,610,610,0
20231106,160500,192557752,610,610,610,610,0
20231106,160400,192557752,610,610,610,610,0
20231106,160300,192557752,610,610,610,610,0
20231106,160200,192557752,610,610,610,610,0
20231106,160100,192557752,610,610,610,610,0
20231106,160000,192557752,610,610,610,610,0
20231106,155900,192557752,610,610,610,610,0
20231106,155800,192557752,610,610,610,610,0
20231106,155700,192557752,610,610,610,610,0
20231106,155600,192557752,610,610,610,610,0
20231106,155500,192557752,610,610,610,610,0
20231106,155400,192557752,610,610,610,610,0
20231106,155300,192557752,610,610,610,610,0
20231106,155200,192557752,610,610,610,610,0
20231106,155100,192557752,610,610,610,610,0
20231106,155000,192557752,610,610,610,610,0
20231106,154900,192557752,610,610,610,610,0
20231106,154800,192557752,610,610,610,610,0
20231106,154700,192557752,610,610,610,610,0
20231106,154600,192557752,610,610,610,610,0
20231106,154500,192557752,610,610,610,610,0
20231106,154400,192557752,610,610,610,610,8985
20231106,154300,192557752,610,610,610,610,0
20231106,154200,192557752,610,610,610,610,0
20231106,154100,192557752,610,610,610,610,0
20231106,154000,192557752,610,610,610,610,0
20231106,153900,192557752,610,610,610,610,0
20231106,153800,192557752,610,610,610,610,0
20231106,153700,192557752,610,610,610,610,0
20231106,153600,192557752,610,610,610,610,0
20231106,153500,192557752,610,610,610,610,0
20231106,153400,192557752,610,610,610,610,0
20231106,153300,192557752,610,610,610,610,0
20231106,153200,192557752,610,610,610,610,0
20231106,153100,192557752,610,610,610,610,0
20231106,153000,192557752,610,610,610,610,8985
20231106,152900,187076902,610,610,610,610,0
20231106,152800,187076902,610,610,610,610,0
20231106,152700,187076902,610,610,610,610,0
20231106,152600,187076902,610,610,610,610,0
20231106,152500,187076902,610,610,610,610,0
20231106,152400,187076902,610,610,610,610,0
20231106,152300,187076902,610,610,610,610,0
20231106,152200,187076902,610,610,610,610,0
20231106,152100,187076902,610,610,610,610,0
20231106,152000,187076902,610,610,610,610,0
20231106,151900,187076902,610,611,611,610,658
20231106,151800,186675520,611,608,611,605,14729
20231106,151700,177701361,609,608,609,608,824
20231106,151600,177200368,609,608,609,608,1878
20231106,151500,176058380,609,609,609,609,1
20231106,151400,176057771,608,608,608,608,3705
20231106,151300,173805131,608,608,608,608,479
20231106,151200,173513899,608,607,608,606,9362
20231106,151100,167834472,606,606,606,605,1571
20231106,151000,166882646,605,606,606,605,1086
20231106,150900,166224577,606,606,606,606,2
20231106,150800,166223365,604,604,604,604,0
20231106,150700,166223365,604,604,604,604,928
20231106,150600,165662853,604,604,604,604,572
20231106,150500,165317365,606,606,606,606,0
20231106,150400,165317365,606,606,606,606,0
20231106,150300,165317365,606,604,606,604,1376
20231106,150200,164485257,604,604,604,604,0
20231106,150100,164485257,604,604,604,604,2000
20231106,150000,163277257,604,604,604,604,50
20231106,145900,163247057,604,604,604,604,0
20231106,145800,163247057,604,604,604,604,19
20231106,145700,163235581,607,607,607,607,0
20231106,145600,163235581,607,607,607,607,71
20231106,145500,163192484,606,606,607,606,6361
20231106,145400,159332716,606,604,606,604,5739
20231106,145300,155856000,604,603,604,603,2066
20231106,145200,154608202,603,603,603,603,0
20231106,145100,154608202,603,603,603,603,0
20231106,145000,154608202,603,603,603,603,1
20231106,144900,154607599,603,604,604,603,11
20231106,144800,154600956,604,604,604,604,0
20231106,144700,154600956,604,604,604,604,0
20231106,144600,154600956,604,601,604,601,3841
20231106,144500,152283992,601,603,603,601,791
20231106,144400,151808401,604,604,604,604,0
20231106,144300,151808401,604,604,604,604,0
20231106,144200,151808401,604,604,604,604,0
20231106,144100,151808401,604,604,604,604,1
20231106,144000,151807797,600,604,604,600,4015
20231106,143900,149398490,604,604,604,604,0
20231106,143800,149398490,604,604,604,604,0
20231106,143700,149398490,604,604,604,604,0
20231106,143600,149398490,604,604,604,604,1
20231106,143500,149397886,600,600,600,600,0
20231106,143400,149397886,600,603,603,600,10000
20231106,143300,143395550,603,603,603,603,64
20231106,143200,143356958,603,603,603,603,0
20231106,143100,143356958,603,603,603,603,0
20231106,143000,143356958,603,603,603,603,16
20231106,142900,143347310,602,601,603,601,5510
20231106,142800,140028835,602,602,602,601,997
20231106,142700,139428687,603,603,603,603,0
20231106,142600,139428687,603,603,603,603,1
20231106,142500,139428084,603,603,603,603,0
20231106,142400,139428084,603,603,603,603,1
20231106,142300,139427481,602,603,603,602,51
20231106,142200,139396731,604,603,604,603,2
20231106,142100,139395524,602,602,602,602,1
20231106,142000,139394922,602,602,602,602,1
20231106,141900,139394320,604,604,604,604,0
20231106,141800,139394320,604,604,604,604,3942
20231106,141700,137013352,600,601,601,600,193
20231106,141600,136897455,604,604,604,604,0
20231106,141500,136897455,604,604,604,604,0
20231106,141400,136897455,604,604,604,604,0
20231106,141300,136897455,604,604,604,604,0
20231106,141200,136897455,604,604,604,604,5
20231106,141100,136894435,605,605,605,605,0
20231106,141000,136894435,605,605,605,605,0
20231106,140900,136894435,605,604,605,604,2000
20231106,140800,135685364,601,601,601,601,0
20231106,140700,135685364,601,601,601,601,0
20231106,140600,135685364,601,601,601,601,0
20231106,140500,135685364,601,599,601,599,12154
20231106,140400,128390810,600,600,600,600,1166
20231106,140300,127691210,600,601,601,600,1001
20231106,140200,127089610,600,601,601,600,2480
20231106,140100,125599370,601,601,601,601,0
20231106,140000,125599370,601,602,602,601,32
20231106,135900,125580108,602,602,602,602,15
20231106,135800,125571078,603,603,603,603,11
20231106,135700,125564445,603,603,603,603,0
20231106,135600,125564445,603,603,603,603,0
20231106,135500,125564445,603,603,603,603,0
20231106,135400,125564445,603,603,603,603,101
20231106,135300,125503542,604,604,604,604,100
20231106,135200,125443142,604,604,604,604,0
20231106,135100,125443142,604,604,604,604,0
20231106,135000,125443142,604,604,604,604,0
20231106,134900,125443142,604,604,604,604,1
20231106,134800,125442538,604,604,604,604,2
20231106,134700,125441330,601,603,603,601,5000
20231106,134600,122432330,604,604,604,604,0
20231106,134500,122432330,604,604,604,604,200
20231106,134400,122311530,604,604,604,604,3
20231106,134300,122309718,604,604,604,604,0
20231106,134200,122309718,604,604,604,604,1
20231106,134100,122309114,604,604,604,604,0
20231106,134000,122309114,604,604,604,604,0
20231106,133900,122309114,604,604,604,604,0
20231106,133800,122309114,604,604,604,604,0
20231106,133700,122309114,604,601,604,601,47
20231106,133600,122280862,601,601,601,601,0
20231106,133500,122280862,601,601,601,601,0
20231106,133400,122280862,601,601,601,601,87
20231106,133300,122228575,601,601,601,601,45
20231106,133200,122201530,604,604,604,604,1
20231106,133100,122200926,601,601,601,601,0
20231106,133000,122200926,601,601,601,601,0
20231106,132900,122200926,601,601,601,601,45
20231106,132800,122173881,604,604,604,604,0
20231106,132700,122173881,604,604,604,604,0
20231106,132600,122173881,604,604,604,604,0
20231106,132500,122173881,604,604,604,604,1
20231106,132400,122173277,602,602,602,602,100
20231106,132300,122113077,602,602,602,602,0
20231106,132200,122113077,602,602,602,602,0
20231106,132100,122113077,602,602,602,602,0
20231106,132000,122113077,602,602,602,602,0
20231106,131900,122113077,602,602,602,602,45
20231106,131800,122085987,603,603,603,603,0
20231106,131700,122085987,603,603,603,603,0
20231106,131600,122085987,603,603,603,603,10
20231106,131500,122079957,603,603,603,603,20
20231106,131400,122067897,604,604,604,604,255
20231106,131300,121913877,604,604,604,604,0
20231106,131200,121913877,604,604,604,604,50
20231106,131100,121883677,604,604,604,604,0
20231106,131000,121883677,604,604,604,604,100
20231106,130900,121823277,604,604,604,604,0
20231106,130800,121823277,604,604,604,604,0
20231106,130700,121823277,604,604,604,604,0
20231106,130600,121823277,604,604,604,604,0
20231106,130500,121823277,604,604,604,604,400
20231106,130400,121581677,603,604,604,603,24
20231106,130300,121567204,604,601,604,601,50
20231106,130200,121537142,604,604,604,604,0
20231106,130100,121537142,604,604,604,604,13
20231106,130000,121529290,604,604,604,604,0
20231106,125900,121529290,604,604,604,604,1
20231106,125800,121528686,600,600,600,600,0
20231106,125700,121528686,600,600,600,600,0
20231106,125600,121528686,600,601,601,600,896
20231106,125500,120991082,603,603,603,603,0
20231106,125400,120991082,603,600,603,600,313
20231106,125300,120802682,603,603,603,603,0
20231106,125200,120802682,603,603,603,603,0
20231106,125100,120802682,603,603,603,603,1
20231106,125000,120802079,599,599,599,599,2738
20231106,124900,119162017,599,599,599,599,0
20231106,124800,119162017,599,599,599,599,1004
20231106,124700,118560621,598,600,600,598,6762
20231106,124600,114505200,603,603,603,603,0
20231106,124500,114505200,603,603,603,603,0
20231106,124400,114505200,603,603,603,603,0
20231106,124300,114505200,603,603,603,603,0
20231106,124200,114505200,603,604,604,603,567
20231106,124100,114163232,604,604,604,604,0
20231106,124000,114163232,604,604,604,604,0
20231106,123900,114163232,604,604,604,604,0
20231106,123800,114163232,604,604,604,604,668
20231106,123700,113759760,604,604,604,604,0
20231106,123600,113759760,604,604,604,604,0
20231106,123500,113759760,604,603,604,600,224
20231106,123400,113625221,604,603,604,603,257
20231106,123300,113470149,603,603,604,603,155
20231106,123200,113376683,603,603,603,603,2056
20231106,123100,112136915,605,605,605,605,0
20231106,123000,112136915,605,605,605,605,33
20231106,122900,112116950,605,605,605,605,0
20231106,122800,112116950,605,605,605,605,148
20231106,122700,112027410,605,605,605,605,0
20231106,122600,112027410,605,605,605,605,0
20231106,122500,112027410,605,604,605,604,3
20231106,122400,112025597,599,602,602,599,2601
20231106,122300,110459801,602,602,602,602,0
20231106,122200,110459801,602,602,602,602,0
20231106,122100,110459801,602,602,602,602,0
20231106,122000,110459801,602,602,602,602,0
20231106,121900,110459801,602,602,602,602,0
20231106,121800,110459801,602,602,602,602,0
20231106,121700,110459801,602,602,602,602,0
20231106,121600,110459801,602,602,602,602,40
20231106,121500,110435721,602,602,602,602,0
20231106,121400,110435721,602,602,602,602,0
20231106,121300,110435721,602,598,602,598,7
20231106,121200,110431524,598,600,600,598,2000
20231106,121100,109234845,605,605,605,605,0
20231106,121000,109234845,605,605,605,605,0
20231106,120900,109234845,605,605,605,605,0
20231106,120800,109234845,605,605,605,605,0
20231106,120700,109234845,605,602,605,602,251
20231106,120600,109083266,599,599,599,599,1
20231106,120500,109082667,602,603,603,602,453
20231106,120400,108809927,604,604,604,604,0
20231106,120300,108809927,604,603,604,603,121
20231106,120200,108736844,604,604,604,604,0
20231106,120100,108736844,604,600,604,600,600
20231106,120000,108375678,602,602,602,602,1
20231106,115900,108375076,600,601,601,600,102
20231106,115800,108313776,601,601,601,601,0
20231106,115700,108313776,601,601,601,601,0
20231106,115600,108313776,601,601,601,601,0
20231106,115500,108313776,601,601,601,601,0
20231106,115400,108313776,601,601,601,601,741
20231106,115300,107868435,602,601,602,601,500
20231106,115200,107567635,602,602,602,602,0
20231106,115100,107567635,602,602,602,602,0
20231106,115000,107567635,602,602,602,602,1
20231106,114900,107567033,599,600,603,599,1801
20231106,114800,106488227,600,600,600,600,70
20231106,114700,106446227,600,601,601,600,460
20231106,114600,106170126,601,601,601,601,40
20231106,114500,106146086,601,602,602,601,491
20231106,114400,105850945,601,601,601,601,0
20231106,114300,105850945,601,601,601,601,50
20231106,114200,105820895,603,603,603,603,0
20231106,114100,105820895,603,603,603,603,8
20231106,114000,105816071,603,603,603,603,20
20231106,113900,105804011,605,605,605,605,0
20231106,113800,105804011,605,605,605,605,0
20231106,113700,105804011,605,604,605,603,265
20231106,113600,105643788,605,605,605,605,0
20231106,113500,105643788,605,605,605,605,0
20231106,113400,105643788,605,605,605,605,0
20231106,113300,105643788,605,605,605,605,496
20231106,113200,105343708,604,602,605,602,629
20231106,113100,104964050,602,602,602,602,1
20231106,113000,104963448,603,603,603,603,0
20231106,112900,104963448,603,603,603,603,63
20231106,112800,104925459,603,603,603,603,0
20231106,112700,104925459,603,603,603,603,10
20231106,112600,104919429,603,603,603,603,0
20231106,112500,104919429,603,603,603,603,204
20231106,112400,104796417,605,603,605,603,6
20231106,112300,104792797,603,603,603,603,5
20231106,112200,104789782,603,603,603,603,0
20231106,112100,104789782,603,603,603,603,500
20231106,112000,104488282,603,603,603,603,0
20231106,111900,104488282,603,603,603,603,10
20231106,111800,104482252,603,603,603,603,0
20231106,111700,104482252,603,603,603,603,0
20231106,111600,104482252,603,603,603,603,0
20231106,111500,104482252,603,603,603,603,1
20231106,111400,104481649,600,600,600,600,0
20231106,111300,104481649,600,600,600,600,1649
20231106,111200,103492249,600,600,600,600,42
20231106,111100,103467049,600,602,602,598,15018
20231106,111000,94459684,602,602,602,602,10
20231106,110900,94453664,602,602,602,602,76
20231106,110800,94407912,602,602,602,602,100
20231106,110700,94347712,602,602,602,602,400
20231106,110600,94106912,601,602,602,601,207
20231106,110500,93982405,603,603,603,603,0
20231106,110400,93982405,603,603,603,603,1
20231106,110300,93981802,603,603,603,603,21
20231106,110200,93969139,603,603,603,603,30
20231106,110100,93951049,603,603,603,603,0
20231106,110000,93951049,603,603,603,603,0
20231106,105900,93951049,603,603,603,603,54
20231106,105800,93918487,602,604,604,602,51
20231106,105700,93887783,604,603,604,602,1113
20231106,105600,93217695,603,603,603,603,2
20231106,105500,93216489,604,604,604,604,0
20231106,105400,93216489,604,604,604,604,0
20231106,105300,93216489,604,604,604,604,21
20231106,105200,93203805,604,604,604,604,0
20231106,105100,93203805,604,604,604,604,189
20231106,105000,93089649,604,604,604,604,0
20231106,104900,93089649,604,604,604,602,70
20231106,104800,93047475,605,604,605,604,300
20231106,104700,92866043,605,605,605,605,1
20231106,104600,92865438,605,605,605,605,0
20231106,104500,92865438,605,605,605,605,0
20231106,104400,92865438,605,605,605,605,0
20231106,104300,92865438,605,605,605,605,10
20231106,104200,92859388,605,602,605,602,250
20231106,104100,92708615,602,602,602,602,0
20231106,104000,92708615,602,602,602,602,56
20231106,103900,92674903,602,603,603,602,57
20231106,103800,92640539,604,604,604,604,0
20231106,103700,92640539,604,604,604,604,10
20231106,103600,92634499,603,603,603,603,0
20231106,103500,92634499,603,603,603,603,0
20231106,103400,92634499,603,603,603,603,0
20231106,103300,92634499,603,603,603,603,0
20231106,103200,92634499,603,603,603,603,10
20231106,103100,92628469,603,603,603,603,1388
20231106,103000,91791505,603,603,603,603,0
20231106,102900,91791505,603,603,603,603,107
20231106,102800,91726984,602,602,602,602,1
20231106,102700,91726382,604,604,604,604,500
20231106,102600,91424382,600,600,600,600,0
20231106,102500,91424382,600,603,603,600,4000
20231106,102400,89023173,604,604,604,604,0
20231106,102300,89023173,604,604,604,604,3
20231106,102200,89021361,605,605,605,605,1652
20231106,102100,88021901,605,605,605,605,0
20231106,102000,88021901,605,604,605,604,2
20231106,101900,88020692,606,606,606,606,0
20231106,101800,88020692,606,606,606,606,0
20231106,101700,88020692,606,606,606,606,0
20231106,101600,88020692,606,606,606,606,0
20231106,101500,88020692,606,606,606,606,0
20231106,101400,88020692,606,602,606,602,349
20231106,101300,87810590,606,606,606,606,7
20231106,101200,87806348,607,607,607,607,0
20231106,101100,87806348,607,603,607,603,11
20231106,101000,87799692,602,602,602,601,10809
20231106,100900,81292796,606,606,606,606,136
20231106,100800,81210380,607,605,607,605,1465
20231106,100700,80323538,606,606,606,606,505
20231106,100600,80017508,606,606,606,606,0
20231106,100500,80017508,606,606,606,606,495
20231106,100400,79717538,606,603,606,602,701
20231106,100300,79294953,607,607,607,607,1
20231106,100200,79294346,607,607,607,607,1000
20231106,100100,78687346,607,607,607,607,0
20231106,100000,78687346,607,607,607,607,9
20231106,095900,78681883,607,607,607,607,0
20231106,095800,78681883,607,607,607,607,0
20231106,095700,78681883,607,607,607,607,0
20231106,095600,78681883,607,607,607,607,329
20231106,095500,78482180,607,607,607,607,0
20231106,095400,78482180,607,607,607,607,0
20231106,095300,78482180,607,607,607,603,6
20231106,095200,78478548,603,607,607,603,39
20231106,095100,78454879,607,607,607,607,949
20231106,095000,77878836,607,607,607,604,2375
20231106,094900,76437216,605,605,605,605,48
20231106,094800,76408176,607,607,607,607,0
20231106,094700,76408176,607,602,607,602,15707
20231106,094600,66915797,602,606,606,602,1430
20231106,094500,66053505,606,606,606,606,250
20231106,094400,65902005,606,606,606,606,2019
20231106,094300,64678491,606,606,606,606,0
20231106,094200,64678491,606,606,606,606,11
20231106,094100,64671825,606,606,606,606,0
20231106,094000,64671825,606,606,606,606,1
20231106,093900,64671219,603,603,603,603,0
20231106,093800,64671219,603,604,604,603,2
20231106,093700,64670012,607,607,607,607,1780
20231106,093600,63589552,607,604,607,604,12855
20231106,093500,55815087,603,600,603,600,5252
20231106,093400,52657470,604,604,604,604,152
20231106,093300,52565662,600,600,600,600,147
20231106,093200,52477462,600,604,604,600,271
20231106,093100,52314558,605,605,605,605,0
20231106,093000,52314558,605,605,605,605,5670
20231106,092900,48884208,607,607,607,607,176
20231106,092800,48777376,607,605,608,605,957
20231106,092700,48197308,604,601,604,598,9279
20231106,092600,42612034,600,600,600,600,659
20231106,092500,42216634,601,601,601,601,401
20231106,092400,41975633,601,601,602,601,966
20231106,092300,41395066,601,600,601,600,8
20231106,092200,41390265,600,600,600,600,93
20231106,092100,41334465,600,597,600,597,17378
20231106,092000,30917264,597,597,597,597,0
20231106,091900,30917264,597,597,597,597,7
20231106,091800,30913085,597,597,597,597,33
20231106,091700,30893384,597,597,597,597,2
20231106,091600,30892190,598,598,598,598,205
20231106,091500,30769600,598,598,598,598,0
20231106,091400,30769600,598,598,598,598,0
20231106,091300,30769600,598,592,598,590,20800
20231106,091200,18478918,592,592,592,592,200
20231106,091100,18360518,592,592,592,592,666
20231106,091000,17966246,592,592,592,592,25
20231106,090900,17951446,592,592,592,592,3200
20231106,090800,16057046,600,600,600,600,0
20231106,090700,16057046,600,600,600,600,0
20231106,090600,16057046,600,592,600,591,2750
20231106,090500,14429152,592,592,592,592,10
20231106,090400,14423232,593,599,601,593,15646
20231106,090300,5128675,596,600,601,596,65
20231106,090200,5089911,595,595,595,595,0
20231106,090100,5089911,595,600,600,595,5253
20231106,090000,1959688,600,596,600,596,3288