stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,211200,149432139,595,595,595,595,7063
20231107,211100,149432139,595,595,595,595,0
20231107,211000,149432139,595,595,595,595,0
20231107,210900,149432139,595,595,595,595,0
20231107,210800,149432139,595,595,595,595,0
20231107,210700,149432139,595,595,595,595,0
20231107,210600,149432139,595,595,595,595,0
20231107,210500,149432139,595,595,595,595,0
20231107,210400,149432139,595,595,595,595,0
20231107,210300,149432139,595,595,595,595,0
20231107,210200,149432139,595,595,595,595,0
20231107,210100,149432139,595,595,595,595,0
20231107,210000,149432139,595,595,595,595,0
20231107,205900,149432139,595,595,595,595,0
20231107,205800,149432139,595,595,595,595,0
20231107,205700,149432139,595,595,595,595,0
20231107,205600,149432139,595,595,595,595,0
20231107,205500,149432139,595,595,595,595,0
20231107,205400,149432139,595,595,595,595,0
20231107,205300,149432139,595,595,595,595,0
20231107,205200,149432139,595,595,595,595,0
20231107,205100,149432139,595,595,595,595,0
20231107,205000,149432139,595,595,595,595,0
20231107,204900,149432139,595,595,595,595,0
20231107,204800,149432139,595,595,595,595,0
20231107,204700,149432139,595,595,595,595,0
20231107,204600,149432139,595,595,595,595,0
20231107,204500,149432139,595,595,595,595,0
20231107,204400,149432139,595,595,595,595,0
20231107,204300,149432139,595,595,595,595,0
20231107,204200,149432139,595,595,595,595,7063
20231107,204100,149432139,595,595,595,595,0
20231107,204000,149432139,595,595,595,595,0
20231107,203900,149432139,595,595,595,595,0
20231107,203800,149432139,595,595,595,595,0
20231107,203700,149432139,595,595,595,595,0
20231107,203600,149432139,595,595,595,595,0
20231107,203500,149432139,595,595,595,595,0
20231107,203400,149432139,595,595,595,595,0
20231107,203300,149432139,595,595,595,595,0
20231107,203200,149432139,595,595,595,595,0
20231107,203100,149432139,595,595,595,595,0
20231107,203000,149432139,595,595,595,595,0
20231107,202900,149432139,595,595,595,595,0
20231107,202800,149432139,595,595,595,595,0
20231107,202700,149432139,595,595,595,595,0
20231107,202600,149432139,595,595,595,595,0
20231107,202500,149432139,595,595,595,595,0
20231107,202400,149432139,595,595,595,595,0
20231107,202300,149432139,595,595,595,595,0
20231107,202200,149432139,595,595,595,595,0
20231107,202100,149432139,595,595,595,595,0
20231107,202000,149432139,595,595,595,595,0
20231107,201900,149432139,595,595,595,595,0
20231107,201800,149432139,595,595,595,595,0
20231107,201700,149432139,595,595,595,595,0
20231107,201600,149432139,595,595,595,595,0
20231107,201500,149432139,595,595,595,595,0
20231107,201400,149432139,595,595,595,595,0
20231107,201300,149432139,595,595,595,595,0
20231107,201200,149432139,595,595,595,595,7063
20231107,201100,149432139,595,595,595,595,0
20231107,201000,149432139,595,595,595,595,0
20231107,200900,149432139,595,595,595,595,0
20231107,200800,149432139,595,595,595,595,0
20231107,200700,149432139,595,595,595,595,0
20231107,200600,149432139,595,595,595,595,0
20231107,200500,149432139,595,595,595,595,0
20231107,200400,149432139,595,595,595,595,0
20231107,200300,149432139,595,595,595,595,0
20231107,200200,149432139,595,595,595,595,0
20231107,200100,149432139,595,595,595,595,0
20231107,200000,149432139,595,595,595,595,0
20231107,195900,149432139,595,595,595,595,0
20231107,195800,149432139,595,595,595,595,0
20231107,195700,149432139,595,595,595,595,0
20231107,195600,149432139,595,595,595,595,0
20231107,195500,149432139,595,595,595,595,0
20231107,195400,149432139,595,595,595,595,0
20231107,195300,149432139,595,595,595,595,0
20231107,195200,149432139,595,595,595,595,0
20231107,195100,149432139,595,595,595,595,0
20231107,195000,149432139,595,595,595,595,0
20231107,194900,149432139,595,595,595,595,0
20231107,194800,149432139,595,595,595,595,0
20231107,194700,149432139,595,595,595,595,0
20231107,194600,149432139,595,595,595,595,0
20231107,194500,149432139,595,595,595,595,0
20231107,194400,149432139,595,595,595,595,0
20231107,194300,149432139,595,595,595,595,0
20231107,194200,149432139,595,595,595,595,7063
20231107,194100,149432139,595,595,595,595,0
20231107,194000,149432139,595,595,595,595,0
20231107,193900,149432139,595,595,595,595,0
20231107,193800,149432139,595,595,595,595,0
20231107,193700,149432139,595,595,595,595,0
20231107,193600,149432139,595,595,595,595,0
20231107,193500,149432139,595,595,595,595,0
20231107,193400,149432139,595,595,595,595,0
20231107,193300,149432139,595,595,595,595,0
20231107,193200,149432139,595,595,595,595,0
20231107,193100,149432139,595,595,595,595,0
20231107,193000,149432139,595,595,595,595,0
20231107,192900,149432139,595,595,595,595,0
20231107,192800,149432139,595,595,595,595,0
20231107,192700,149432139,595,595,595,595,0
20231107,192600,149432139,595,595,595,595,0
20231107,192500,149432139,595,595,595,595,0
20231107,192400,149432139,595,595,595,595,0
20231107,192300,149432139,595,595,595,595,0
20231107,192200,149432139,595,595,595,595,0
20231107,192100,149432139,595,595,595,595,0
20231107,192000,149432139,595,595,595,595,0
20231107,191900,149432139,595,595,595,595,0
20231107,191800,149432139,595,595,595,595,0
20231107,191700,149432139,595,595,595,595,0
20231107,191600,149432139,595,595,595,595,0
20231107,191500,149432139,595,595,595,595,0
20231107,191400,149432139,595,595,595,595,0
20231107,191300,149432139,595,595,595,595,0
20231107,191200,149432139,595,595,595,595,7063
20231107,191100,149432139,595,595,595,595,0
20231107,191000,149432139,595,595,595,595,0
20231107,190900,149432139,595,595,595,595,0
20231107,190800,149432139,595,595,595,595,0
20231107,190700,149432139,595,595,595,595,0
20231107,190600,149432139,595,595,595,595,0
20231107,190500,149432139,595,595,595,595,0
20231107,190400,149432139,595,595,595,595,0
20231107,190300,149432139,595,595,595,595,0
20231107,190200,149432139,595,595,595,595,0
20231107,190100,149432139,595,595,595,595,0
20231107,190000,149432139,595,595,595,595,0
20231107,185900,149432139,595,595,595,595,0
20231107,185800,149432139,595,595,595,595,0
20231107,185700,149432139,595,595,595,595,0
20231107,185600,149432139,595,595,595,595,0
20231107,185500,149432139,595,595,595,595,0
20231107,185400,149432139,595,595,595,595,0
20231107,185300,149432139,595,595,595,595,0
20231107,185200,149432139,595,595,595,595,0
20231107,185100,149432139,595,595,595,595,0
20231107,185000,149432139,595,595,595,595,0
20231107,184900,149432139,595,595,595,595,0
20231107,184800,149432139,595,595,595,595,0
20231107,184700,149432139,595,595,595,595,0
20231107,184600,149432139,595,595,595,595,0
20231107,184500,149432139,595,595,595,595,0
20231107,184400,149432139,595,595,595,595,0
20231107,184300,149432139,595,595,595,595,0
20231107,184200,149432139,595,595,595,595,7063
20231107,184100,149432139,595,595,595,595,0
20231107,184000,149432139,595,595,595,595,0
20231107,183900,149432139,595,595,595,595,0
20231107,183800,149432139,595,595,595,595,0
20231107,183700,149432139,595,595,595,595,0
20231107,183600,149432139,595,595,595,595,0
20231107,183500,149432139,595,595,595,595,0
20231107,183400,149432139,595,595,595,595,0
20231107,183300,149432139,595,595,595,595,0
20231107,183200,149432139,595,595,595,595,0
20231107,183100,149432139,595,595,595,595,0
20231107,183000,149432139,595,595,595,595,0
20231107,182900,149432139,595,595,595,595,0
20231107,182800,149432139,595,595,595,595,0
20231107,182700,149432139,595,595,595,595,0
20231107,182600,149432139,595,595,595,595,0
20231107,182500,149432139,595,595,595,595,0
20231107,182400,149432139,595,595,595,595,0
20231107,182300,149432139,595,595,595,595,0
20231107,182200,149432139,595,595,595,595,0
20231107,182100,149432139,595,595,595,595,0
20231107,182000,149432139,595,595,595,595,0
20231107,181900,149432139,595,595,595,595,0
20231107,181800,149432139,595,595,595,595,0
20231107,181700,149432139,595,595,595,595,0
20231107,181600,149432139,595,595,595,595,0
20231107,181500,149432139,595,595,595,595,0
20231107,181400,149432139,595,595,595,595,0
20231107,181300,149432139,595,595,595,595,0
20231107,181200,149432139,595,595,595,595,7063
20231107,181100,149432139,595,595,595,595,0
20231107,181000,149432139,595,595,595,595,0
20231107,180900,149432139,595,595,595,595,0
20231107,180800,149432139,595,595,595,595,0
20231107,180700,149432139,595,595,595,595,0
20231107,180600,149432139,595,595,595,595,0
20231107,180500,149432139,595,595,595,595,0
20231107,180400,149432139,595,595,595,595,0
20231107,180300,149432139,595,595,595,595,0
20231107,180200,149432139,595,595,595,595,0
20231107,180100,149432139,595,595,595,595,0
20231107,180000,149432139,595,595,595,595,0
20231107,175900,149432139,595,595,595,595,0
20231107,175800,149432139,595,595,595,595,0
20231107,175700,149432139,595,595,595,595,0
20231107,175600,149432139,595,595,595,595,0
20231107,175500,149432139,595,595,595,595,0
20231107,175400,149432139,595,595,595,595,0
20231107,175300,149432139,595,595,595,595,0
20231107,175200,149432139,595,595,595,595,0
20231107,175100,149432139,595,595,595,595,0
20231107,175000,149432139,595,595,595,595,0
20231107,174900,149432139,595,595,595,595,0
20231107,174800,149432139,595,595,595,595,0
20231107,174700,149432139,595,595,595,595,0
20231107,174600,149432139,595,595,595,595,0
20231107,174500,149432139,595,595,595,595,0
20231107,174400,149432139,595,595,595,595,0
20231107,174300,149432139,595,595,595,595,0
20231107,174200,149432139,595,595,595,595,7063
20231107,174100,149432139,595,595,595,595,0
20231107,174000,149432139,595,595,595,595,0
20231107,173900,149432139,595,595,595,595,0
20231107,173800,149432139,595,595,595,595,0
20231107,173700,149432139,595,595,595,595,0
20231107,173600,149432139,595,595,595,595,0
20231107,173500,149432139,595,595,595,595,0
20231107,173400,149432139,595,595,595,595,0
20231107,173300,149432139,595,595,595,595,0
20231107,173200,149432139,595,595,595,595,0
20231107,173100,149432139,595,595,595,595,0
20231107,173000,149432139,595,595,595,595,0
20231107,172900,149432139,595,595,595,595,0
20231107,172800,149432139,595,595,595,595,0
20231107,172700,149432139,595,595,595,595,0
20231107,172600,149432139,595,595,595,595,0
20231107,172500,149432139,595,595,595,595,0
20231107,172400,149432139,595,595,595,595,0
20231107,172300,149432139,595,595,595,595,0
20231107,172200,149432139,595,595,595,595,0
20231107,172100,149432139,595,595,595,595,0
20231107,172000,149432139,595,595,595,595,0
20231107,171900,149432139,595,595,595,595,0
20231107,171800,149432139,595,595,595,595,0
20231107,171700,149432139,595,595,595,595,0
20231107,171600,149432139,595,595,595,595,0
20231107,171500,149432139,595,595,595,595,0
20231107,171400,149432139,595,595,595,595,0
20231107,171300,149432139,595,595,595,595,0
20231107,171200,149432139,595,595,595,595,7063
20231107,171100,149432139,595,595,595,595,0
20231107,171000,149432139,595,595,595,595,0
20231107,170900,149432139,595,595,595,595,0
20231107,170800,149432139,595,595,595,595,0
20231107,170700,149432139,595,595,595,595,0
20231107,170600,149432139,595,595,595,595,0
20231107,170500,149432139,595,595,595,595,0
20231107,170400,149432139,595,595,595,595,0
20231107,170300,149432139,595,595,595,595,0
20231107,170200,149432139,595,595,595,595,0
20231107,170100,149432139,595,595,595,595,0
20231107,170000,149432139,595,595,595,595,0
20231107,165900,149432139,595,595,595,595,0
20231107,165800,149432139,595,595,595,595,0
20231107,165700,149432139,595,595,595,595,0
20231107,165600,149432139,595,595,595,595,0
20231107,165500,149432139,595,595,595,595,0
20231107,165400,149432139,595,595,595,595,0
20231107,165300,149432139,595,595,595,595,0
20231107,165200,149432139,595,595,595,595,0
20231107,165100,149432139,595,595,595,595,0
20231107,165000,149432139,595,595,595,595,0
20231107,164900,149432139,595,595,595,595,0
20231107,164800,149432139,595,595,595,595,0
20231107,164700,149432139,595,595,595,595,0
20231107,164600,149432139,595,595,595,595,0
20231107,164500,149432139,595,595,595,595,0
20231107,164400,149432139,595,595,595,595,0
20231107,164300,149432139,595,595,595,595,0
20231107,164200,149432139,595,595,595,595,7063
20231107,164100,149432139,595,595,595,595,0
20231107,164000,149432139,595,595,595,595,0
20231107,163900,149432139,595,595,595,595,0
20231107,163800,149432139,595,595,595,595,0
20231107,163700,149432139,595,595,595,595,0
20231107,163600,149432139,595,595,595,595,0
20231107,163500,149432139,595,595,595,595,0
20231107,163400,149432139,595,595,595,595,0
20231107,163300,149432139,595,595,595,595,0
20231107,163200,149432139,595,595,595,595,0
20231107,163100,149432139,595,595,595,595,0
20231107,163000,149432139,595,595,595,595,0
20231107,162900,149432139,595,595,595,595,0
20231107,162800,149432139,595,595,595,595,0
20231107,162700,149432139,595,595,595,595,0
20231107,162600,149432139,595,595,595,595,0
20231107,162500,149432139,595,595,595,595,0
20231107,162400,149432139,595,595,595,595,0
20231107,162300,149432139,595,595,595,595,0
20231107,162200,149432139,595,595,595,595,0
20231107,162100,149432139,595,595,595,595,0
20231107,162000,149432139,595,595,595,595,0
20231107,161900,149432139,595,595,595,595,0
20231107,161800,149432139,595,595,595,595,0
20231107,161700,149432139,595,595,595,595,0
20231107,161600,149432139,595,595,595,595,0
20231107,161500,149432139,595,595,595,595,0
20231107,161400,149432139,595,595,595,595,0
20231107,161300,149432139,595,595,595,595,0
20231107,161200,149432139,595,595,595,595,7063
20231107,161100,149432139,595,595,595,595,0
20231107,161000,149432139,595,595,595,595,0
20231107,160900,149432139,595,595,595,595,0
20231107,160800,149432139,595,595,595,595,0
20231107,160700,149432139,595,595,595,595,0
20231107,160600,149432139,595,595,595,595,0
20231107,160500,149432139,595,595,595,595,0
20231107,160400,149432139,595,595,595,595,0
20231107,160300,149432139,595,595,595,595,0
20231107,160200,149432139,595,595,595,595,0
20231107,160100,149432139,595,595,595,595,0
20231107,160000,149432139,595,595,595,595,0
20231107,155900,149432139,595,595,595,595,0
20231107,155800,149432139,595,595,595,595,0
20231107,155700,149432139,595,595,595,595,0
20231107,155600,149432139,595,595,595,595,0
20231107,155500,149432139,595,595,595,595,0
20231107,155400,149432139,595,595,595,595,0
20231107,155300,149432139,595,595,595,595,0
20231107,155200,149432139,595,595,595,595,0
20231107,155100,149432139,595,595,595,595,0
20231107,155000,149432139,595,595,595,595,0
20231107,154900,149432139,595,595,595,595,0
20231107,154800,149432139,595,595,595,595,0
20231107,154700,149432139,595,595,595,595,0
20231107,154600,149432139,595,595,595,595,0
20231107,154500,149432139,595,595,595,595,0
20231107,154400,149432139,595,595,595,595,0
20231107,154300,149432139,595,595,595,595,0
20231107,154200,149432139,595,595,595,595,7063
20231107,154100,149432139,595,595,595,595,0
20231107,154000,149432139,595,595,595,595,0
20231107,153900,149432139,595,595,595,595,0
20231107,153800,149432139,595,595,595,595,0
20231107,153700,149432139,595,595,595,595,0
20231107,153600,149432139,595,595,595,595,0
20231107,153500,149432139,595,595,595,595,0
20231107,153400,149432139,595,595,595,595,0
20231107,153300,149432139,595,595,595,595,0
20231107,153200,149432139,595,595,595,595,0
20231107,153100,149432139,595,595,595,595,0
20231107,153000,149432139,595,595,595,595,7063
20231107,152900,145229654,594,594,594,594,0
20231107,152800,145229654,594,594,594,594,0
20231107,152700,145229654,594,594,594,594,0
20231107,152600,145229654,594,594,594,594,0
20231107,152500,145229654,594,594,594,594,0
20231107,152400,145229654,594,594,594,594,0
20231107,152300,145229654,594,594,594,594,0
20231107,152200,145229654,594,594,594,594,0
20231107,152100,145229654,594,594,594,594,0
20231107,152000,145229654,594,594,594,594,0
20231107,151900,145229654,594,594,594,594,0
20231107,151800,145229654,594,594,594,594,5
20231107,151700,145226684,594,594,594,594,838
20231107,151600,144728912,594,594,594,594,1911
20231107,151500,143593778,594,594,594,594,0
20231107,151400,143593778,594,594,594,594,0
20231107,151300,143593778,594,594,594,594,2
20231107,151200,143592590,594,594,594,594,135
20231107,151100,143512400,594,594,594,594,0
20231107,151000,143512400,594,594,594,594,0
20231107,150900,143512400,594,594,594,594,1
20231107,150800,143511806,590,594,594,590,402
20231107,150700,143274618,591,594,594,591,1701
20231107,150600,142269324,592,592,592,592,1200
20231107,150500,141558924,594,593,594,593,2000
20231107,150400,140372923,593,593,593,593,2000
20231107,150300,139186923,593,593,593,593,0
20231107,150200,139186923,593,593,593,593,1442
20231107,150100,138331817,593,593,593,593,0
20231107,150000,138331817,593,593,593,593,0
20231107,145900,138331817,593,593,593,593,1006
20231107,145800,137735259,593,593,593,593,0
20231107,145700,137735259,593,593,593,593,0
20231107,145600,137735259,593,593,593,593,0
20231107,145500,137735259,593,593,593,593,0
20231107,145400,137735259,593,593,593,593,0
20231107,145300,137735259,593,592,593,592,4
20231107,145200,137732890,590,590,590,590,0
20231107,145100,137732890,590,590,590,590,100
20231107,145000,137673890,593,593,593,593,0
20231107,144900,137673890,593,593,593,593,0
20231107,144800,137673890,593,593,593,593,1
20231107,144700,137673297,590,590,590,590,2
20231107,144600,137672117,594,594,594,594,1
20231107,144500,137671523,593,591,593,591,1000
20231107,144400,137078803,591,591,591,591,9
20231107,144300,137073484,591,591,591,591,9
20231107,144200,137068165,591,591,591,591,0
20231107,144100,137068165,591,591,591,591,0
20231107,144000,137068165,591,591,591,591,0
20231107,143900,137068165,591,591,591,591,0
20231107,143800,137068165,591,590,591,590,826
20231107,143700,136580823,590,590,590,590,54
20231107,143600,136548963,590,590,590,590,200
20231107,143500,136430963,590,590,590,590,0
20231107,143400,136430963,590,590,590,590,1
20231107,143300,136430373,590,590,590,590,0
20231107,143200,136430373,590,590,590,590,0
20231107,143100,136430373,590,590,590,590,1
20231107,143000,136429783,587,587,587,587,1650
20231107,142900,135461233,587,587,587,587,1426
20231107,142800,134624171,587,587,587,587,0
20231107,142700,134624171,587,587,587,587,8925
20231107,142600,129385196,587,589,589,587,1080
20231107,142500,128751211,591,591,591,591,0
20231107,142400,128751211,591,591,591,591,15
20231107,142300,128742346,587,587,587,587,8380
20231107,142200,123823286,587,587,587,587,9951
20231107,142100,117982049,587,587,587,587,9
20231107,142000,117976766,588,588,588,588,5964
20231107,141900,114469934,589,589,589,589,0
20231107,141800,114469934,589,589,589,589,2000
20231107,141700,113291934,589,589,589,589,2132
20231107,141600,112036186,590,590,590,590,200
20231107,141500,111918186,590,590,590,590,604
20231107,141400,111561826,591,591,591,591,0
20231107,141300,111561826,591,591,591,591,0
20231107,141200,111561826,591,591,591,591,0
20231107,141100,111561826,591,591,591,591,10
20231107,141000,111555916,591,591,591,591,50
20231107,140900,111526366,591,591,591,591,0
20231107,140800,111526366,591,592,592,591,61
20231107,140700,111490314,591,591,591,591,44
20231107,140600,111464310,592,592,592,592,150
20231107,140500,111375510,592,592,592,592,860
20231107,140400,110866390,592,592,592,592,0
20231107,140300,110866390,592,592,592,592,2
20231107,140200,110865206,592,592,592,592,17
20231107,140100,110855142,592,592,592,592,0
20231107,140000,110855142,592,592,592,592,0
20231107,135900,110855142,592,592,592,592,1
20231107,135800,110854550,590,590,590,590,102
20231107,135700,110794370,590,590,590,590,337
20231107,135600,110595540,590,590,590,590,334
20231107,135500,110398480,590,591,591,590,342
20231107,135400,110196525,593,593,593,593,0
20231107,135300,110196525,593,593,593,593,0
20231107,135200,110196525,593,593,593,593,0
20231107,135100,110196525,593,593,593,593,0
20231107,135000,110196525,593,593,593,593,0
20231107,134900,110196525,593,593,593,593,0
20231107,134800,110196525,593,593,593,593,0
20231107,134700,110196525,593,593,593,593,0
20231107,134600,110196525,593,593,593,593,0
20231107,134500,110196525,593,593,593,593,0
20231107,134400,110196525,593,593,593,593,1
20231107,134300,110195932,589,589,589,589,0
20231107,134200,110195932,589,589,589,589,0
20231107,134100,110195932,589,589,589,589,0
20231107,134000,110195932,589,589,589,589,445
20231107,133900,109933827,589,589,590,589,2104
20231107,133800,108694568,590,590,590,590,0
20231107,133700,108694568,590,590,590,590,0
20231107,133600,108694568,590,590,590,590,0
20231107,133500,108694568,590,590,590,590,0
20231107,133400,108694568,590,591,591,590,28
20231107,133300,108678038,591,591,591,591,3
20231107,133200,108676265,593,590,593,590,89
20231107,133100,108623746,590,590,590,590,0
20231107,133000,108623746,590,589,590,589,5
20231107,132900,108620800,590,590,590,590,200
20231107,132800,108502800,590,590,590,590,0
20231107,132700,108502800,590,590,590,590,13
20231107,132600,108495130,590,590,590,590,0
20231107,132500,108495130,590,590,590,590,5
20231107,132400,108492180,588,590,590,588,2010
20231107,132300,107310100,590,590,590,590,0
20231107,132200,107310100,590,590,590,590,0
20231107,132100,107310100,590,590,590,590,253
20231107,132000,107160830,589,589,589,589,1000
20231107,131900,106571830,590,590,590,589,4743
20231107,131800,103777707,590,590,590,590,0
20231107,131700,103777707,590,590,590,590,0
20231107,131600,103777707,590,590,590,590,0
20231107,131500,103777707,590,590,590,590,0
20231107,131400,103777707,590,590,590,590,231
20231107,131300,103641417,589,590,590,589,42
20231107,131200,103616638,589,589,589,589,0
20231107,131100,103616638,589,591,591,589,1071
20231107,131000,102985569,591,592,592,591,69
20231107,130900,102944770,591,591,591,591,0
20231107,130800,102944770,591,591,591,591,0
20231107,130700,102944770,591,591,591,591,0
20231107,130600,102944770,591,591,591,591,41
20231107,130500,102920539,590,592,592,590,5829
20231107,130400,99481424,592,592,592,592,0
20231107,130300,99481424,592,592,592,592,37
20231107,130200,99459520,592,592,592,592,0
20231107,130100,99459520,592,592,592,592,43
20231107,130000,99434064,593,593,593,593,2
20231107,125900,99432878,594,594,594,594,0
20231107,125800,99432878,594,594,594,594,0
20231107,125700,99432878,594,594,594,594,0
20231107,125600,99432878,594,594,594,594,0
20231107,125500,99432878,594,594,594,594,0
20231107,125400,99432878,594,594,594,594,0
20231107,125300,99432878,594,594,594,594,0
20231107,125200,99432878,594,594,594,594,0
20231107,125100,99432878,594,594,594,594,0
20231107,125000,99432878,594,594,594,594,0
20231107,124900,99432878,594,594,594,594,200
20231107,124800,99314078,594,594,594,594,2
20231107,124700,99312890,594,594,594,594,0
20231107,124600,99312890,594,594,594,594,0
20231107,124500,99312890,594,594,594,594,0
20231107,124400,99312890,594,594,594,594,0
20231107,124300,99312890,594,594,594,594,0
20231107,124200,99312890,594,594,594,594,0
20231107,124100,99312890,594,590,594,590,1598
20231107,124000,98370016,590,592,592,590,202
20231107,123900,98250436,591,592,592,591,110
20231107,123800,98185324,594,594,594,594,0
20231107,123700,98185324,594,594,594,594,0
20231107,123600,98185324,594,594,594,594,0
20231107,123500,98185324,594,594,594,594,0
20231107,123400,98185324,594,594,594,594,0
20231107,123300,98185324,594,594,594,594,0
20231107,123200,98185324,594,594,594,594,5
20231107,123100,98182354,592,592,592,592,0
20231107,123000,98182354,592,592,592,592,0
20231107,122900,98182354,592,592,592,592,0
20231107,122800,98182354,592,592,592,592,0
20231107,122700,98182354,592,592,592,592,2700
20231107,122600,96583954,595,592,595,592,20
20231107,122500,96572108,592,592,592,592,20
20231107,122400,96560268,595,595,595,595,0
20231107,122300,96560268,595,595,595,595,9
20231107,122200,96554913,595,593,595,593,132
20231107,122100,96476519,592,592,592,592,12
20231107,122000,96469415,593,593,593,593,10
20231107,121900,96463485,593,593,593,593,0
20231107,121800,96463485,593,593,593,593,0
20231107,121700,96463485,593,593,593,593,0
20231107,121600,96463485,593,593,593,593,0
20231107,121500,96463485,593,593,593,593,0
20231107,121400,96463485,593,593,593,593,1
20231107,121300,96462892,593,592,593,592,1700
20231107,121200,95455035,592,592,592,592,2500
20231107,121100,93975035,589,589,589,589,1
20231107,121000,93974446,592,592,592,592,0
20231107,120900,93974446,592,592,592,592,1
20231107,120800,93973854,588,588,588,588,0
20231107,120700,93973854,588,590,590,588,5564
20231107,120600,90694659,589,590,590,589,7
20231107,120500,90690532,589,589,590,589,440
20231107,120400,90431369,589,591,591,589,2047
20231107,120300,89221686,591,589,591,589,4005
20231107,120200,86858731,589,591,591,589,7002
20231107,120100,82730553,591,591,591,591,0
20231107,120000,82730553,591,589,591,589,2
20231107,115900,82729373,590,590,590,590,6466
20231107,115800,78914433,591,591,591,591,0
20231107,115700,78914433,591,591,591,591,0
20231107,115600,78914433,591,590,592,590,45
20231107,115500,78887838,591,591,591,591,3563
20231107,115400,76782105,592,591,592,591,5
20231107,115300,76779147,592,592,592,592,0
20231107,115200,76779147,592,592,592,592,1
20231107,115100,76778555,592,592,592,592,1
20231107,115000,76777963,591,591,591,591,1
20231107,114900,76777372,591,591,591,591,0
20231107,114800,76777372,591,592,592,591,1451
20231107,114700,75919820,592,592,592,592,500
20231107,114600,75623820,591,591,591,591,0
20231107,114500,75623820,591,591,591,591,10
20231107,114400,75617910,591,593,593,591,7374
20231107,114300,71257082,593,593,593,593,0
20231107,114200,71257082,593,593,593,593,73
20231107,114100,71213793,593,593,593,593,0
20231107,114000,71213793,593,593,593,593,0
20231107,113900,71213793,593,593,593,593,0
20231107,113800,71213793,593,593,593,593,0
20231107,113700,71213793,593,593,593,593,0
20231107,113600,71213793,593,593,593,593,870
20231107,113500,70697883,593,593,593,593,0
20231107,113400,70697883,593,593,593,593,30
20231107,113300,70680093,595,595,595,595,0
20231107,113200,70680093,595,595,595,595,1
20231107,113100,70679498,594,594,594,594,10
20231107,113000,70673558,594,593,594,592,1934
20231107,112900,69526697,594,594,594,594,511
20231107,112800,69223163,593,594,594,593,1026
20231107,112700,68613745,594,594,594,594,0
20231107,112600,68613745,594,594,594,594,1
20231107,112500,68613151,593,593,593,593,22
20231107,112400,68600105,594,594,594,593,2216
20231107,112300,67286013,595,595,595,595,0
20231107,112200,67286013,595,595,595,595,0
20231107,112100,67286013,595,593,595,593,4421
20231107,112000,64663350,596,596,596,594,3244
20231107,111900,62736380,595,595,595,595,240
20231107,111800,62593580,595,595,595,595,301
20231107,111700,62414485,595,595,595,595,0
20231107,111600,62414485,595,595,595,595,3166
20231107,111500,60530715,595,595,595,595,7
20231107,111400,60526550,595,595,595,595,2159
20231107,111300,59241945,597,597,597,595,107
20231107,111200,59178274,596,596,597,596,943
20231107,111100,58616245,597,597,597,597,2300
20231107,111000,57243145,597,597,597,597,20
20231107,110900,57231205,597,597,597,597,20
20231107,110800,57219265,598,598,598,598,0
20231107,110700,57219265,598,598,598,598,545
20231107,110600,56893355,597,597,597,597,1
20231107,110500,56892758,596,596,596,596,0
20231107,110400,56892758,596,598,598,596,2706
20231107,110300,55277002,598,598,598,598,0
20231107,110200,55277002,598,598,598,598,0
20231107,110100,55277002,598,598,598,598,10
20231107,110000,55271022,599,599,599,599,0
20231107,105900,55271022,599,599,599,599,0
20231107,105800,55271022,599,598,599,598,726
20231107,105700,54836149,598,598,598,598,0
20231107,105600,54836149,598,598,598,598,100
20231107,105500,54776349,599,599,599,599,0
20231107,105400,54776349,599,599,599,599,29
20231107,105300,54758978,599,599,599,599,0
20231107,105200,54758978,599,599,599,599,0
20231107,105100,54758978,599,599,599,599,102
20231107,105000,54697880,599,599,599,599,2
20231107,104900,54696682,599,598,599,598,3
20231107,104800,54694886,598,598,598,598,1000
20231107,104700,54096886,599,599,599,599,1
20231107,104600,54096287,598,598,598,598,30
20231107,104500,54078347,598,598,598,598,200
20231107,104400,53958747,599,599,599,599,100
20231107,104300,53898847,599,599,599,599,0
20231107,104200,53898847,599,599,599,599,0
20231107,104100,53898847,599,599,599,599,20
20231107,104000,53886867,599,599,599,599,21
20231107,103900,53874288,599,600,600,598,239
20231107,103800,53731127,600,600,600,600,0
20231107,103700,53731127,600,600,600,600,0
20231107,103600,53731127,600,599,600,598,757
20231107,103500,53277684,600,600,600,600,23
20231107,103400,53263884,600,599,600,599,332
20231107,103300,53065015,599,599,599,599,0
20231107,103200,53065015,599,599,599,599,0
20231107,103100,53065015,599,599,599,599,1
20231107,103000,53064416,598,598,598,598,0
20231107,102900,53064416,598,598,598,598,119
20231107,102800,52993254,599,599,599,599,259
20231107,102700,52838113,600,600,600,600,0
20231107,102600,52838113,600,600,600,600,0
20231107,102500,52838113,600,600,600,600,37
20231107,102400,52815913,600,600,600,600,1
20231107,102300,52815313,597,597,597,597,0
20231107,102200,52815313,597,597,597,597,0
20231107,102100,52815313,597,598,600,597,244
20231107,102000,52669594,599,599,599,599,1
20231107,101900,52668995,598,598,598,598,0
20231107,101800,52668995,598,598,598,598,54
20231107,101700,52636703,597,597,597,597,0
20231107,101600,52636703,597,598,598,597,2
20231107,101500,52635508,597,597,597,597,0
20231107,101400,52635508,597,597,597,597,1
20231107,101300,52634911,598,598,598,598,1
20231107,101200,52634313,597,597,597,597,100
20231107,101100,52574613,598,598,598,598,200
20231107,101000,52455013,598,598,598,598,0
20231107,100900,52455013,598,598,598,598,0
20231107,100800,52455013,598,598,598,598,0
20231107,100700,52455013,598,598,598,598,0
20231107,100600,52455013,598,598,598,598,0
20231107,100500,52455013,598,598,598,598,0
20231107,100400,52455013,598,598,598,598,1
20231107,100300,52454415,595,595,595,595,80
20231107,100200,52406815,598,598,598,598,0
20231107,100100,52406815,598,598,598,598,0
20231107,100000,52406815,598,598,598,598,0
20231107,095900,52406815,598,598,598,598,0
20231107,095800,52406815,598,595,598,595,102
20231107,095700,52346122,595,596,596,595,13405
20231107,095600,44367695,599,598,599,598,2
20231107,095500,44366498,597,597,597,597,308
20231107,095400,44182622,595,597,597,595,15695
20231107,095300,34829843,599,599,599,599,1
20231107,095200,34829244,599,599,599,599,0
20231107,095100,34829244,599,599,599,599,13
20231107,095000,34821457,600,600,600,600,0
20231107,094900,34821457,600,599,600,599,45
20231107,094800,34794500,597,598,598,597,2215
20231107,094700,33471585,599,599,600,599,104
20231107,094600,33409288,599,598,599,598,526
20231107,094500,33094714,599,600,600,599,1969
20231107,094400,31914314,601,601,601,601,471
20231107,094300,31631243,601,601,601,601,101
20231107,094200,31570542,600,600,600,600,31
20231107,094100,31551942,601,601,601,601,0
20231107,094000,31551942,601,601,601,601,0
20231107,093900,31551942,601,601,601,601,0
20231107,093800,31551942,601,601,601,601,2
20231107,093700,31550740,601,601,601,601,0
20231107,093600,31550740,601,601,601,601,4
20231107,093500,31548336,598,601,601,598,8
20231107,093400,31543549,600,600,600,600,0
20231107,093300,31543549,600,600,600,600,198
20231107,093200,31424749,600,600,600,600,16
20231107,093100,31415149,600,597,600,596,865
20231107,093000,30899572,597,600,602,597,716
20231107,092900,30469751,601,600,601,600,5
20231107,092800,30466748,600,600,600,600,1840
20231107,092700,29362748,602,602,602,602,0
20231107,092600,29362748,602,600,602,599,1013
20231107,092500,28755370,596,602,604,596,10000
20231107,092400,22783239,604,604,604,604,0
20231107,092300,22783239,604,604,604,604,0
20231107,092200,22783239,604,604,604,604,0
20231107,092100,22783239,604,602,604,602,190
20231107,092000,22668674,597,601,601,597,6061
20231107,091900,19047809,602,602,602,602,50
20231107,091800,19017709,602,599,602,597,531
20231107,091700,18700073,602,599,602,599,6655
20231107,091600,14704156,600,599,600,599,1361
20231107,091500,13887602,599,600,600,599,2184
20231107,091400,12577468,600,600,600,600,45
20231107,091300,12550468,600,600,600,600,117
20231107,091200,12480268,600,600,600,600,155
20231107,091100,12387268,599,598,599,598,751
20231107,091000,11938136,599,599,599,599,299
20231107,090900,11759035,599,599,599,599,200
20231107,090800,11639235,598,598,598,598,186
20231107,090700,11528007,601,601,601,601,0
20231107,090600,11528007,601,601,601,601,1
20231107,090500,11527406,597,597,597,597,0
20231107,090400,11527406,597,597,597,597,1500
20231107,090300,10631906,605,605,605,605,36
20231107,090200,10610126,596,610,610,595,5158
20231107,090100,7521576,603,604,604,603,504
20231107,090000,7217230,610,610,610,606,11742