stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,211500,113144656,593,593,593,593,2135
20231108,211400,113144656,593,593,593,593,0
20231108,211300,113144656,593,593,593,593,0
20231108,211200,113144656,593,593,593,593,0
20231108,211100,113144656,593,593,593,593,0
20231108,211000,113144656,593,593,593,593,0
20231108,210900,113144656,593,593,593,593,0
20231108,210800,113144656,593,593,593,593,0
20231108,210700,113144656,593,593,593,593,0
20231108,210600,113144656,593,593,593,593,0
20231108,210500,113144656,593,593,593,593,0
20231108,210400,113144656,593,593,593,593,0
20231108,210300,113144656,593,593,593,593,0
20231108,210200,113144656,593,593,593,593,0
20231108,210100,113144656,593,593,593,593,0
20231108,210000,113144656,593,593,593,593,0
20231108,205900,113144656,593,593,593,593,0
20231108,205800,113144656,593,593,593,593,0
20231108,205700,113144656,593,593,593,593,0
20231108,205600,113144656,593,593,593,593,0
20231108,205500,113144656,593,593,593,593,0
20231108,205400,113144656,593,593,593,593,0
20231108,205300,113144656,593,593,593,593,0
20231108,205200,113144656,593,593,593,593,0
20231108,205100,113144656,593,593,593,593,0
20231108,205000,113144656,593,593,593,593,0
20231108,204900,113144656,593,593,593,593,0
20231108,204800,113144656,593,593,593,593,0
20231108,204700,113144656,593,593,593,593,0
20231108,204600,113144656,593,593,593,593,0
20231108,204500,113144656,593,593,593,593,2135
20231108,204400,113144656,593,593,593,593,0
20231108,204300,113144656,593,593,593,593,0
20231108,204200,113144656,593,593,593,593,0
20231108,204100,113144656,593,593,593,593,0
20231108,204000,113144656,593,593,593,593,0
20231108,203900,113144656,593,593,593,593,0
20231108,203800,113144656,593,593,593,593,0
20231108,203700,113144656,593,593,593,593,0
20231108,203600,113144656,593,593,593,593,0
20231108,203500,113144656,593,593,593,593,0
20231108,203400,113144656,593,593,593,593,0
20231108,203300,113144656,593,593,593,593,0
20231108,203200,113144656,593,593,593,593,0
20231108,203100,113144656,593,593,593,593,0
20231108,203000,113144656,593,593,593,593,0
20231108,202900,113144656,593,593,593,593,0
20231108,202800,113144656,593,593,593,593,0
20231108,202700,113144656,593,593,593,593,0
20231108,202600,113144656,593,593,593,593,0
20231108,202500,113144656,593,593,593,593,0
20231108,202400,113144656,593,593,593,593,0
20231108,202300,113144656,593,593,593,593,0
20231108,202200,113144656,593,593,593,593,0
20231108,202100,113144656,593,593,593,593,0
20231108,202000,113144656,593,593,593,593,0
20231108,201900,113144656,593,593,593,593,0
20231108,201800,113144656,593,593,593,593,0
20231108,201700,113144656,593,593,593,593,0
20231108,201600,113144656,593,593,593,593,0
20231108,201500,113144656,593,593,593,593,2135
20231108,201400,113144656,593,593,593,593,0
20231108,201300,113144656,593,593,593,593,0
20231108,201200,113144656,593,593,593,593,0
20231108,201100,113144656,593,593,593,593,0
20231108,201000,113144656,593,593,593,593,0
20231108,200900,113144656,593,593,593,593,0
20231108,200800,113144656,593,593,593,593,0
20231108,200700,113144656,593,593,593,593,0
20231108,200600,113144656,593,593,593,593,0
20231108,200500,113144656,593,593,593,593,0
20231108,200400,113144656,593,593,593,593,0
20231108,200300,113144656,593,593,593,593,0
20231108,200200,113144656,593,593,593,593,0
20231108,200100,113144656,593,593,593,593,0
20231108,200000,113144656,593,593,593,593,0
20231108,195900,113144656,593,593,593,593,0
20231108,195800,113144656,593,593,593,593,0
20231108,195700,113144656,593,593,593,593,0
20231108,195600,113144656,593,593,593,593,0
20231108,195500,113144656,593,593,593,593,0
20231108,195400,113144656,593,593,593,593,0
20231108,195300,113144656,593,593,593,593,0
20231108,195200,113144656,593,593,593,593,0
20231108,195100,113144656,593,593,593,593,0
20231108,195000,113144656,593,593,593,593,0
20231108,194900,113144656,593,593,593,593,0
20231108,194800,113144656,593,593,593,593,0
20231108,194700,113144656,593,593,593,593,0
20231108,194600,113144656,593,593,593,593,0
20231108,194500,113144656,593,593,593,593,2135
20231108,194400,113144656,593,593,593,593,0
20231108,194300,113144656,593,593,593,593,0
20231108,194200,113144656,593,593,593,593,0
20231108,194100,113144656,593,593,593,593,0
20231108,194000,113144656,593,593,593,593,0
20231108,193900,113144656,593,593,593,593,0
20231108,193800,113144656,593,593,593,593,0
20231108,193700,113144656,593,593,593,593,0
20231108,193600,113144656,593,593,593,593,0
20231108,193500,113144656,593,593,593,593,0
20231108,193400,113144656,593,593,593,593,0
20231108,193300,113144656,593,593,593,593,0
20231108,193200,113144656,593,593,593,593,0
20231108,193100,113144656,593,593,593,593,0
20231108,193000,113144656,593,593,593,593,0
20231108,192900,113144656,593,593,593,593,0
20231108,192800,113144656,593,593,593,593,0
20231108,192700,113144656,593,593,593,593,0
20231108,192600,113144656,593,593,593,593,0
20231108,192500,113144656,593,593,593,593,0
20231108,192400,113144656,593,593,593,593,0
20231108,192300,113144656,593,593,593,593,0
20231108,192200,113144656,593,593,593,593,0
20231108,192100,113144656,593,593,593,593,0
20231108,192000,113144656,593,593,593,593,0
20231108,191900,113144656,593,593,593,593,0
20231108,191800,113144656,593,593,593,593,0
20231108,191700,113144656,593,593,593,593,0
20231108,191600,113144656,593,593,593,593,0
20231108,191500,113144656,593,593,593,593,2135
20231108,191400,113144656,593,593,593,593,0
20231108,191300,113144656,593,593,593,593,0
20231108,191200,113144656,593,593,593,593,0
20231108,191100,113144656,593,593,593,593,0
20231108,191000,113144656,593,593,593,593,0
20231108,190900,113144656,593,593,593,593,0
20231108,190800,113144656,593,593,593,593,0
20231108,190700,113144656,593,593,593,593,0
20231108,190600,113144656,593,593,593,593,0
20231108,190500,113144656,593,593,593,593,0
20231108,190400,113144656,593,593,593,593,0
20231108,190300,113144656,593,593,593,593,0
20231108,190200,113144656,593,593,593,593,0
20231108,190100,113144656,593,593,593,593,0
20231108,190000,113144656,593,593,593,593,0
20231108,185900,113144656,593,593,593,593,0
20231108,185800,113144656,593,593,593,593,0
20231108,185700,113144656,593,593,593,593,0
20231108,185600,113144656,593,593,593,593,0
20231108,185500,113144656,593,593,593,593,0
20231108,185400,113144656,593,593,593,593,0
20231108,185300,113144656,593,593,593,593,0
20231108,185200,113144656,593,593,593,593,0
20231108,185100,113144656,593,593,593,593,0
20231108,185000,113144656,593,593,593,593,0
20231108,184900,113144656,593,593,593,593,0
20231108,184800,113144656,593,593,593,593,0
20231108,184700,113144656,593,593,593,593,0
20231108,184600,113144656,593,593,593,593,0
20231108,184500,113144656,593,593,593,593,2135
20231108,184400,113144656,593,593,593,593,0
20231108,184300,113144656,593,593,593,593,0
20231108,184200,113144656,593,593,593,593,0
20231108,184100,113144656,593,593,593,593,0
20231108,184000,113144656,593,593,593,593,0
20231108,183900,113144656,593,593,593,593,0
20231108,183800,113144656,593,593,593,593,0
20231108,183700,113144656,593,593,593,593,0
20231108,183600,113144656,593,593,593,593,0
20231108,183500,113144656,593,593,593,593,0
20231108,183400,113144656,593,593,593,593,0
20231108,183300,113144656,593,593,593,593,0
20231108,183200,113144656,593,593,593,593,0
20231108,183100,113144656,593,593,593,593,0
20231108,183000,113144656,593,593,593,593,0
20231108,182900,113144656,593,593,593,593,0
20231108,182800,113144656,593,593,593,593,0
20231108,182700,113144656,593,593,593,593,0
20231108,182600,113144656,593,593,593,593,0
20231108,182500,113144656,593,593,593,593,0
20231108,182400,113144656,593,593,593,593,0
20231108,182300,113144656,593,593,593,593,0
20231108,182200,113144656,593,593,593,593,0
20231108,182100,113144656,593,593,593,593,0
20231108,182000,113144656,593,593,593,593,0
20231108,181900,113144656,593,593,593,593,0
20231108,181800,113144656,593,593,593,593,0
20231108,181700,113144656,593,593,593,593,0
20231108,181600,113144656,593,593,593,593,0
20231108,181500,113144656,593,593,593,593,2135
20231108,181400,113144656,593,593,593,593,0
20231108,181300,113144656,593,593,593,593,0
20231108,181200,113144656,593,593,593,593,0
20231108,181100,113144656,593,593,593,593,0
20231108,181000,113144656,593,593,593,593,0
20231108,180900,113144656,593,593,593,593,0
20231108,180800,113144656,593,593,593,593,0
20231108,180700,113144656,593,593,593,593,0
20231108,180600,113144656,593,593,593,593,0
20231108,180500,113144656,593,593,593,593,0
20231108,180400,113144656,593,593,593,593,0
20231108,180300,113144656,593,593,593,593,0
20231108,180200,113144656,593,593,593,593,0
20231108,180100,113144656,593,593,593,593,0
20231108,180000,113144656,593,593,593,593,0
20231108,175900,113144656,593,593,593,593,0
20231108,175800,113144656,593,593,593,593,0
20231108,175700,113144656,593,593,593,593,0
20231108,175600,113144656,593,593,593,593,0
20231108,175500,113144656,593,593,593,593,0
20231108,175400,113144656,593,593,593,593,0
20231108,175300,113144656,593,593,593,593,0
20231108,175200,113144656,593,593,593,593,0
20231108,175100,113144656,593,593,593,593,0
20231108,175000,113144656,593,593,593,593,0
20231108,174900,113144656,593,593,593,593,0
20231108,174800,113144656,593,593,593,593,0
20231108,174700,113144656,593,593,593,593,0
20231108,174600,113144656,593,593,593,593,0
20231108,174500,113144656,593,593,593,593,2135
20231108,174400,113144656,593,593,593,593,0
20231108,174300,113144656,593,593,593,593,0
20231108,174200,113144656,593,593,593,593,0
20231108,174100,113144656,593,593,593,593,0
20231108,174000,113144656,593,593,593,593,0
20231108,173900,113144656,593,593,593,593,0
20231108,173800,113144656,593,593,593,593,0
20231108,173700,113144656,593,593,593,593,0
20231108,173600,113144656,593,593,593,593,0
20231108,173500,113144656,593,593,593,593,0
20231108,173400,113144656,593,593,593,593,0
20231108,173300,113144656,593,593,593,593,0
20231108,173200,113144656,593,593,593,593,0
20231108,173100,113144656,593,593,593,593,0
20231108,173000,113144656,593,593,593,593,0
20231108,172900,113144656,593,593,593,593,0
20231108,172800,113144656,593,593,593,593,0
20231108,172700,113144656,593,593,593,593,0
20231108,172600,113144656,593,593,593,593,0
20231108,172500,113144656,593,593,593,593,0
20231108,172400,113144656,593,593,593,593,0
20231108,172300,113144656,593,593,593,593,0
20231108,172200,113144656,593,593,593,593,0
20231108,172100,113144656,593,593,593,593,0
20231108,172000,113144656,593,593,593,593,0
20231108,171900,113144656,593,593,593,593,0
20231108,171800,113144656,593,593,593,593,0
20231108,171700,113144656,593,593,593,593,0
20231108,171600,113144656,593,593,593,593,0
20231108,171500,113144656,593,593,593,593,2135
20231108,171400,113144656,593,593,593,593,0
20231108,171300,113144656,593,593,593,593,0
20231108,171200,113144656,593,593,593,593,0
20231108,171100,113144656,593,593,593,593,0
20231108,171000,113144656,593,593,593,593,0
20231108,170900,113144656,593,593,593,593,0
20231108,170800,113144656,593,593,593,593,0
20231108,170700,113144656,593,593,593,593,0
20231108,170600,113144656,593,593,593,593,0
20231108,170500,113144656,593,593,593,593,0
20231108,170400,113144656,593,593,593,593,0
20231108,170300,113144656,593,593,593,593,0
20231108,170200,113144656,593,593,593,593,0
20231108,170100,113144656,593,593,593,593,0
20231108,170000,113144656,593,593,593,593,0
20231108,165900,113144656,593,593,593,593,0
20231108,165800,113144656,593,593,593,593,0
20231108,165700,113144656,593,593,593,593,0
20231108,165600,113144656,593,593,593,593,0
20231108,165500,113144656,593,593,593,593,0
20231108,165400,113144656,593,593,593,593,0
20231108,165300,113144656,593,593,593,593,0
20231108,165200,113144656,593,593,593,593,0
20231108,165100,113144656,593,593,593,593,0
20231108,165000,113144656,593,593,593,593,0
20231108,164900,113144656,593,593,593,593,0
20231108,164800,113144656,593,593,593,593,0
20231108,164700,113144656,593,593,593,593,0
20231108,164600,113144656,593,593,593,593,0
20231108,164500,113144656,593,593,593,593,2135
20231108,164400,113144656,593,593,593,593,0
20231108,164300,113144656,593,593,593,593,0
20231108,164200,113144656,593,593,593,593,0
20231108,164100,113144656,593,593,593,593,0
20231108,164000,113144656,593,593,593,593,0
20231108,163900,113144656,593,593,593,593,0
20231108,163800,113144656,593,593,593,593,0
20231108,163700,113144656,593,593,593,593,0
20231108,163600,113144656,593,593,593,593,0
20231108,163500,113144656,593,593,593,593,0
20231108,163400,113144656,593,593,593,593,0
20231108,163300,113144656,593,593,593,593,0
20231108,163200,113144656,593,593,593,593,0
20231108,163100,113144656,593,593,593,593,0
20231108,163000,113144656,593,593,593,593,0
20231108,162900,113144656,593,593,593,593,0
20231108,162800,113144656,593,593,593,593,0
20231108,162700,113144656,593,593,593,593,0
20231108,162600,113144656,593,593,593,593,0
20231108,162500,113144656,593,593,593,593,0
20231108,162400,113144656,593,593,593,593,0
20231108,162300,113144656,593,593,593,593,0
20231108,162200,113144656,593,593,593,593,0
20231108,162100,113144656,593,593,593,593,0
20231108,162000,113144656,593,593,593,593,0
20231108,161900,113144656,593,593,593,593,0
20231108,161800,113144656,593,593,593,593,0
20231108,161700,113144656,593,593,593,593,0
20231108,161600,113144656,593,593,593,593,0
20231108,161500,113144656,593,593,593,593,2135
20231108,161400,113144656,593,593,593,593,0
20231108,161300,113144656,593,593,593,593,0
20231108,161200,113144656,593,593,593,593,0
20231108,161100,113144656,593,593,593,593,0
20231108,161000,113144656,593,593,593,593,0
20231108,160900,113144656,593,593,593,593,0
20231108,160800,113144656,593,593,593,593,0
20231108,160700,113144656,593,593,593,593,0
20231108,160600,113144656,593,593,593,593,0
20231108,160500,113144656,593,593,593,593,0
20231108,160400,113144656,593,593,593,593,0
20231108,160300,113144656,593,593,593,593,0
20231108,160200,113144656,593,593,593,593,0
20231108,160100,113144656,593,593,593,593,0
20231108,160000,113144656,593,593,593,593,0
20231108,155900,113144656,593,593,593,593,0
20231108,155800,113144656,593,593,593,593,0
20231108,155700,113144656,593,593,593,593,0
20231108,155600,113144656,593,593,593,593,0
20231108,155500,113144656,593,593,593,593,0
20231108,155400,113144656,593,593,593,593,0
20231108,155300,113144656,593,593,593,593,0
20231108,155200,113144656,593,593,593,593,0
20231108,155100,113144656,593,593,593,593,0
20231108,155000,113144656,593,593,593,593,0
20231108,154900,113144656,593,593,593,593,0
20231108,154800,113144656,593,593,593,593,0
20231108,154700,113144656,593,593,593,593,0
20231108,154600,113144656,593,593,593,593,0
20231108,154500,113144656,593,593,593,593,2135
20231108,154400,113144656,593,593,593,593,0
20231108,154300,113144656,593,593,593,593,0
20231108,154200,113144656,593,593,593,593,0
20231108,154100,113144656,593,593,593,593,0
20231108,154000,113144656,593,593,593,593,0
20231108,153900,113144656,593,593,593,593,0
20231108,153800,113144656,593,593,593,593,0
20231108,153700,113144656,593,593,593,593,0
20231108,153600,113144656,593,593,593,593,0
20231108,153500,113144656,593,593,593,593,0
20231108,153400,113144656,593,593,593,593,0
20231108,153300,113144656,593,593,593,593,0
20231108,153200,113144656,593,593,593,593,0
20231108,153100,113144656,593,593,593,593,0
20231108,153000,113144656,593,593,593,593,2135
20231108,152900,111878601,591,591,591,591,0
20231108,152800,111878601,591,591,591,591,0
20231108,152700,111878601,591,591,591,591,0
20231108,152600,111878601,591,591,591,591,0
20231108,152500,111878601,591,591,591,591,0
20231108,152400,111878601,591,591,591,591,0
20231108,152300,111878601,591,591,591,591,0
20231108,152200,111878601,591,591,591,591,0
20231108,152100,111878601,591,591,591,591,0
20231108,152000,111878601,591,591,591,591,0
20231108,151900,111878601,591,589,591,589,110
20231108,151800,111813707,590,590,590,590,100
20231108,151700,111754707,592,592,592,592,85
20231108,151600,111704387,592,592,592,592,7
20231108,151500,111700243,592,592,592,592,0
20231108,151400,111700243,592,589,592,588,1498
20231108,151300,110818203,592,592,592,592,0
20231108,151200,110818203,592,592,592,592,3
20231108,151100,110816427,592,592,592,592,0
20231108,151000,110816427,592,588,592,588,91
20231108,150900,110762647,591,590,591,589,308
20231108,150800,110581231,594,594,594,594,0
20231108,150700,110581231,594,594,594,594,0
20231108,150600,110581231,594,594,594,594,0
20231108,150500,110581231,594,594,594,594,0
20231108,150400,110581231,594,594,594,594,0
20231108,150300,110581231,594,594,594,594,0
20231108,150200,110581231,594,594,594,594,0
20231108,150100,110581231,594,594,594,594,0
20231108,150000,110581231,594,594,594,594,0
20231108,145900,110581231,594,594,594,594,0
20231108,145800,110581231,594,589,594,588,700
20231108,145700,110169158,592,589,592,587,2709
20231108,145600,108576331,589,589,589,589,480
20231108,145500,108293611,589,589,589,589,35
20231108,145400,108272996,589,588,589,588,1395
20231108,145300,107451684,589,589,589,589,1309
20231108,145200,106680683,590,593,594,589,1028
20231108,145100,106074638,590,592,594,590,3071
20231108,145000,104262594,592,591,594,590,1910
20231108,144900,103132684,592,593,593,592,52
20231108,144800,103101899,594,593,594,593,176
20231108,144700,102997360,594,594,594,594,0
20231108,144600,102997360,594,594,594,594,0
20231108,144500,102997360,594,591,594,591,10
20231108,144400,102991431,594,594,594,594,0
20231108,144300,102991431,594,594,594,594,0
20231108,144200,102991431,594,590,594,590,11
20231108,144100,102984914,594,594,594,594,0
20231108,144000,102984914,594,594,594,594,0
20231108,143900,102984914,594,594,594,594,0
20231108,143800,102984914,594,594,594,594,0
20231108,143700,102984914,594,594,594,594,0
20231108,143600,102984914,594,590,594,590,201
20231108,143500,102866320,590,590,590,590,250
20231108,143400,102718820,590,591,591,590,330
20231108,143300,102523990,595,595,595,595,0
20231108,143200,102523990,595,593,595,593,50
20231108,143100,102494291,594,593,594,593,500
20231108,143000,102197406,594,594,594,594,0
20231108,142900,102197406,594,591,594,591,50
20231108,142800,102167827,591,591,591,591,3210
20231108,142700,100270717,591,591,591,591,0
20231108,142600,100270717,591,591,591,591,105
20231108,142500,100208662,593,593,593,593,0
20231108,142400,100208662,593,593,593,593,0
20231108,142300,100208662,593,593,593,593,0
20231108,142200,100208662,593,593,593,593,1
20231108,142100,100208069,592,592,592,592,671
20231108,142000,99810837,594,594,594,594,0
20231108,141900,99810837,594,594,594,594,0
20231108,141800,99810837,594,594,594,594,20
20231108,141700,99798957,593,593,593,593,0
20231108,141600,99798957,593,593,593,593,0
20231108,141500,99798957,593,593,593,593,29
20231108,141400,99781760,594,594,594,594,0
20231108,141300,99781760,594,592,594,592,30
20231108,141200,99763960,594,594,594,594,0
20231108,141100,99763960,594,594,594,594,0
20231108,141000,99763960,594,594,594,594,0
20231108,140900,99763960,594,594,594,594,3
20231108,140800,99762178,594,594,594,594,0
20231108,140700,99762178,594,594,594,594,0
20231108,140600,99762178,594,594,594,594,0
20231108,140500,99762178,594,594,594,594,300
20231108,140400,99583978,594,594,594,594,0
20231108,140300,99583978,594,594,594,594,0
20231108,140200,99583978,594,594,594,594,0
20231108,140100,99583978,594,594,594,594,0
20231108,140000,99583978,594,594,594,594,0
20231108,135900,99583978,594,594,594,594,0
20231108,135800,99583978,594,594,594,594,0
20231108,135700,99583978,594,594,594,594,0
20231108,135600,99583978,594,594,594,594,0
20231108,135500,99583978,594,594,594,594,1
20231108,135400,99583384,590,590,590,590,0
20231108,135300,99583384,590,590,590,590,0
20231108,135200,99583384,590,590,590,590,2
20231108,135100,99582204,593,593,593,593,0
20231108,135000,99582204,593,593,593,593,0
20231108,134900,99582204,593,593,593,593,0
20231108,134800,99582204,593,593,593,593,914
20231108,134700,99040202,593,593,593,593,0
20231108,134600,99040202,593,593,593,593,0
20231108,134500,99040202,593,593,593,593,0
20231108,134400,99040202,593,593,593,593,0
20231108,134300,99040202,593,593,593,593,0
20231108,134200,99040202,593,593,593,593,0
20231108,134100,99040202,593,593,593,593,0
20231108,134000,99040202,593,593,593,593,0
20231108,133900,99040202,593,593,593,593,600
20231108,133800,98684402,593,593,593,593,100
20231108,133700,98625102,594,594,594,594,5
20231108,133600,98622132,594,594,594,594,45
20231108,133500,98595402,594,594,594,594,1
20231108,133400,98594808,586,591,591,586,4225
20231108,133300,96110480,595,595,595,595,0
20231108,133200,96110480,595,595,595,595,0
20231108,133100,96110480,595,595,595,595,0
20231108,133000,96110480,595,595,595,595,0
20231108,132900,96110480,595,595,595,595,0
20231108,132800,96110480,595,595,595,595,0
20231108,132700,96110480,595,595,595,595,0
20231108,132600,96110480,595,595,595,595,200
20231108,132500,95991480,595,595,595,595,0
20231108,132400,95991480,595,595,595,595,0
20231108,132300,95991480,595,595,595,595,20
20231108,132200,95979580,594,594,594,594,0
20231108,132100,95979580,594,594,594,594,0
20231108,132000,95979580,594,594,595,594,24
20231108,131900,95965304,595,595,595,595,100
20231108,131800,95905804,595,595,595,595,0
20231108,131700,95905804,595,595,595,595,0
20231108,131600,95905804,595,595,595,595,0
20231108,131500,95905804,595,594,595,594,20
20231108,131400,95893905,595,595,595,595,0
20231108,131300,95893905,595,595,595,595,11
20231108,131200,95887360,595,595,595,595,20
20231108,131100,95875460,594,594,594,594,2
20231108,131000,95874272,595,594,595,594,78
20231108,130900,95827898,595,595,595,595,0
20231108,130800,95827898,595,594,595,594,1002
20231108,130700,95231710,594,594,594,594,220
20231108,130600,95101030,594,594,594,594,0
20231108,130500,95101030,594,594,594,594,1000
20231108,130400,94507030,594,594,594,594,0
20231108,130300,94507030,594,594,594,594,0
20231108,130200,94507030,594,594,594,594,2
20231108,130100,94505842,590,590,590,590,50
20231108,130000,94476342,594,594,594,594,0
20231108,125900,94476342,594,594,594,594,0
20231108,125800,94476342,594,594,594,594,0
20231108,125700,94476342,594,594,594,594,0
20231108,125600,94476342,594,594,594,594,0
20231108,125500,94476342,594,594,594,594,0
20231108,125400,94476342,594,590,594,590,3367
20231108,125300,92479885,590,590,590,590,0
20231108,125200,92479885,590,590,590,590,0
20231108,125100,92479885,590,590,590,590,36
20231108,125000,92458645,589,589,589,589,138
20231108,124900,92377363,590,590,590,590,0
20231108,124800,92377363,590,590,590,590,2
20231108,124700,92376183,590,590,590,590,4
20231108,124600,92373823,589,590,590,589,42
20231108,124500,92349051,590,590,590,590,0
20231108,124400,92349051,590,590,590,590,0
20231108,124300,92349051,590,590,590,590,0
20231108,124200,92349051,590,590,590,590,645
20231108,124100,91968501,590,590,590,590,0
20231108,124000,91968501,590,590,590,590,182
20231108,123900,91861121,593,593,593,593,0
20231108,123800,91861121,593,593,593,593,0
20231108,123700,91861121,593,593,593,593,0
20231108,123600,91861121,593,593,593,593,0
20231108,123500,91861121,593,593,593,593,0
20231108,123400,91861121,593,593,593,593,0
20231108,123300,91861121,593,593,593,593,0
20231108,123200,91861121,593,593,593,593,0
20231108,123100,91861121,593,593,593,593,0
20231108,123000,91861121,593,593,593,593,3372
20231108,122900,89861525,593,593,593,593,0
20231108,122800,89861525,593,592,593,592,753
20231108,122700,89415505,592,592,592,592,0
20231108,122600,89415505,592,592,592,592,0
20231108,122500,89415505,592,592,592,592,0
20231108,122400,89415505,592,592,592,592,1
20231108,122300,89414913,591,591,591,591,0
20231108,122200,89414913,591,591,591,591,0
20231108,122100,89414913,591,591,591,591,0
20231108,122000,89414913,591,591,591,591,0
20231108,121900,89414913,591,591,591,591,0
20231108,121800,89414913,591,591,591,591,0
20231108,121700,89414913,591,591,591,591,0
20231108,121600,89414913,591,591,591,591,0
20231108,121500,89414913,591,590,592,586,2444
20231108,121400,87980923,592,592,592,592,0
20231108,121300,87980923,592,592,592,592,0
20231108,121200,87980923,592,592,592,592,3089
20231108,121100,86152235,592,591,592,591,5068
20231108,121000,83152198,591,591,591,591,0
20231108,120900,83152198,591,591,591,591,0
20231108,120800,83152198,591,591,591,591,0
20231108,120700,83152198,591,590,591,590,638
20231108,120600,82775405,591,591,591,591,0
20231108,120500,82775405,591,591,591,591,20
20231108,120400,82763585,590,591,591,590,320
20231108,120300,82574485,591,591,591,591,0
20231108,120200,82574485,591,591,591,591,1
20231108,120100,82573894,591,591,591,591,200
20231108,120000,82455694,591,591,591,591,1
20231108,115900,82455103,590,590,590,590,200
20231108,115800,82337103,591,591,591,591,100
20231108,115700,82278003,591,591,591,591,0
20231108,115600,82278003,591,591,591,591,0
20231108,115500,82278003,591,591,591,591,10
20231108,115400,82272093,590,590,590,590,169
20231108,115300,82172383,591,591,591,591,0
20231108,115200,82172383,591,591,591,591,0
20231108,115100,82172383,591,591,591,591,0
20231108,115000,82172383,591,591,591,591,0
20231108,114900,82172383,591,591,591,591,27
20231108,114800,82156426,591,591,591,591,131
20231108,114700,82079005,591,591,591,591,0
20231108,114600,82079005,591,591,591,591,0
20231108,114500,82079005,591,591,591,591,0
20231108,114400,82079005,591,591,591,591,0
20231108,114300,82079005,591,591,591,591,0
20231108,114200,82079005,591,591,591,591,0
20231108,114100,82079005,591,591,591,591,1
20231108,114000,82078414,586,591,591,586,4071
20231108,113900,79691572,588,588,588,588,44
20231108,113800,79665700,592,592,592,592,0
20231108,113700,79665700,592,592,592,591,54
20231108,113600,79633733,592,592,592,592,0
20231108,113500,79633733,592,592,592,592,0
20231108,113400,79633733,592,592,592,592,0
20231108,113300,79633733,592,592,592,592,0
20231108,113200,79633733,592,592,592,592,0
20231108,113100,79633733,592,592,592,592,0
20231108,113000,79633733,592,592,592,592,0
20231108,112900,79633733,592,592,592,592,0
20231108,112800,79633733,592,592,592,592,100
20231108,112700,79574533,592,592,592,592,0
20231108,112600,79574533,592,592,592,592,0
20231108,112500,79574533,592,592,592,592,0
20231108,112400,79574533,592,592,592,592,0
20231108,112300,79574533,592,592,592,592,3
20231108,112200,79572757,585,591,591,585,4080
20231108,112100,77178479,591,590,591,590,1842
20231108,112000,76090197,585,588,588,585,14867
20231108,111900,67379125,593,591,593,585,5007
20231108,111800,64441460,593,593,593,593,1
20231108,111700,64440867,590,590,590,590,0
20231108,111600,64440867,590,590,590,590,0
20231108,111500,64440867,590,590,590,590,393
20231108,111400,64208997,590,590,590,590,5001
20231108,111300,61258407,590,590,590,590,5024
20231108,111200,58294247,589,589,589,589,0
20231108,111100,58294247,589,589,589,589,1000
20231108,111000,57705247,589,589,589,589,0
20231108,110900,57705247,589,589,589,589,0
20231108,110800,57705247,589,589,589,589,0
20231108,110700,57705247,589,589,589,589,0
20231108,110600,57705247,589,589,589,589,0
20231108,110500,57705247,589,589,589,589,0
20231108,110400,57705247,589,589,589,589,35
20231108,110300,57684632,589,586,589,585,8852
20231108,110200,52505922,585,589,589,585,10000
20231108,110100,46640235,590,590,590,590,0
20231108,110000,46640235,590,590,590,590,0
20231108,105900,46640235,590,590,590,590,2880
20231108,105800,44941035,590,590,590,590,1194
20231108,105700,44236575,593,592,593,592,4
20231108,105600,44234206,590,590,590,590,2384
20231108,105500,42827646,590,589,591,589,6698
20231108,105400,38882361,588,588,588,588,3176
20231108,105300,37014873,588,588,588,588,225
20231108,105200,36882573,588,588,589,588,103
20231108,105100,36822008,588,588,589,588,2359
20231108,105000,35433025,589,589,589,589,0
20231108,104900,35433025,589,589,589,589,109
20231108,104800,35368824,590,590,590,590,0
20231108,104700,35368824,590,590,590,590,0
20231108,104600,35368824,590,590,590,590,0
20231108,104500,35368824,590,590,590,590,0
20231108,104400,35368824,590,590,590,590,0
20231108,104300,35368824,590,590,590,590,0
20231108,104200,35368824,590,590,590,590,0
20231108,104100,35368824,590,590,590,590,1
20231108,104000,35368234,589,589,589,589,103
20231108,103900,35307567,589,589,589,589,57
20231108,103800,35273994,591,591,591,591,0
20231108,103700,35273994,591,591,591,591,0
20231108,103600,35273994,591,591,591,591,0
20231108,103500,35273994,591,588,591,587,1044
20231108,103400,34660345,592,592,592,592,0
20231108,103300,34660345,592,592,592,592,1
20231108,103200,34659753,593,590,593,590,3
20231108,103100,34657980,588,588,588,588,71
20231108,103000,34616232,588,588,588,588,0
20231108,102900,34616232,588,588,588,588,1681
20231108,102800,33627804,588,591,591,588,1001
20231108,102700,33039213,591,591,591,591,0
20231108,102600,33039213,591,589,591,586,2913
20231108,102500,31328108,591,591,591,591,0
20231108,102400,31328108,591,591,591,591,0
20231108,102300,31328108,591,590,591,590,668
20231108,102200,30933987,592,592,592,592,7
20231108,102100,30929843,592,592,592,592,2
20231108,102000,30928659,593,592,593,592,2
20231108,101900,30927474,590,591,591,590,9000
20231108,101800,25617019,591,591,591,591,2
20231108,101700,25615837,591,591,591,591,3
20231108,101600,25614064,591,591,591,591,8
20231108,101500,25609336,589,589,589,589,1
20231108,101400,25608747,588,589,590,588,2055
20231108,101300,24399714,590,592,592,589,1503
20231108,101200,23512438,595,595,595,595,0
20231108,101100,23512438,595,593,595,593,32
20231108,101000,23493455,593,592,593,592,306
20231108,100900,23311998,593,593,593,593,134
20231108,100800,23232536,590,590,590,590,0
20231108,100700,23232536,590,590,590,590,0
20231108,100600,23232536,590,590,590,590,0
20231108,100500,23232536,590,590,590,590,0
20231108,100400,23232536,590,590,590,590,0
20231108,100300,23232536,590,590,590,590,1000
20231108,100200,22642536,590,590,590,590,34
20231108,100100,22622476,590,590,590,590,2
20231108,100000,22621296,590,587,590,586,329
20231108,095900,22428297,590,589,590,589,1037
20231108,095800,21817503,591,590,591,590,2468
20231108,095700,20361382,592,593,594,592,942
20231108,095600,19803606,593,592,593,592,125
20231108,095500,19729590,593,591,593,591,115
20231108,095400,19661401,595,593,595,592,220
20231108,095300,19531030,591,594,594,591,2396
20231108,095200,18114494,595,594,595,592,135
20231108,095100,18034437,595,593,595,592,325
20231108,095000,17841701,594,593,595,593,325
20231108,094900,17648869,592,594,595,592,2598
20231108,094800,16110312,595,594,595,594,111
20231108,094700,16044377,593,593,593,593,110
20231108,094600,15979147,595,592,595,592,3550
20231108,094500,13867402,594,593,594,592,538
20231108,094400,13548300,594,592,594,592,97
20231108,094300,13490874,592,593,593,592,222
20231108,094200,13359250,593,593,593,593,10
20231108,094100,13353320,595,594,595,594,200
20231108,094000,13234429,595,591,595,591,610
20231108,093900,12872321,591,591,591,591,129
20231108,093800,12796082,592,591,592,591,210
20231108,093700,12671872,591,592,592,591,110
20231108,093600,12606861,592,592,592,592,92
20231108,093500,12552397,594,594,594,594,1
20231108,093400,12551803,591,591,592,590,397
20231108,093300,12317245,592,593,593,592,25
20231108,093200,12302425,594,594,594,594,0
20231108,093100,12302425,594,592,594,591,1326
20231108,093000,11518629,593,594,594,593,17
20231108,092900,11508533,595,595,595,595,1
20231108,092800,11507938,592,592,592,591,329
20231108,092700,11313180,595,595,595,595,0
20231108,092600,11313180,595,595,595,595,1
20231108,092500,11312585,591,592,592,591,436
20231108,092400,11054509,593,592,593,592,110
20231108,092300,10989388,595,595,595,595,0
20231108,092200,10989388,595,595,595,595,1
20231108,092100,10988793,592,592,592,592,309
20231108,092000,10805865,591,591,591,591,110
20231108,091900,10740855,594,594,594,594,18
20231108,091800,10730163,594,594,594,594,0
20231108,091700,10730163,594,591,594,590,2798
20231108,091600,9076868,591,594,594,591,1019
20231108,091500,8474337,594,595,595,591,5498
20231108,091400,5221873,594,594,594,594,109
20231108,091300,5157127,595,595,595,595,464
20231108,091200,4881047,595,595,595,595,139
20231108,091100,4798342,596,595,596,595,726
20231108,091000,4366371,597,597,597,597,0
20231108,090900,4366371,597,594,597,594,326
20231108,090800,4172724,594,595,595,594,3
20231108,090700,4170940,595,597,597,595,1100
20231108,090600,3516240,596,595,596,595,1152
20231108,090500,2829775,595,595,595,595,161
20231108,090400,2733980,595,596,596,594,1187
20231108,090300,2028690,595,593,595,593,1230
20231108,090200,1297186,595,591,595,591,277
20231108,090100,1133475,595,595,595,595,0
20231108,090000,1133475,595,595,595,595,1905