stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,211500,97297538,581,581,581,581,85
20231109,211400,97297538,581,581,581,581,0
20231109,211300,97297538,581,581,581,581,0
20231109,211200,97297538,581,581,581,581,0
20231109,211100,97297538,581,581,581,581,0
20231109,211000,97297538,581,581,581,581,0
20231109,210900,97297538,581,581,581,581,0
20231109,210800,97297538,581,581,581,581,0
20231109,210700,97297538,581,581,581,581,0
20231109,210600,97297538,581,581,581,581,0
20231109,210500,97297538,581,581,581,581,0
20231109,210400,97297538,581,581,581,581,0
20231109,210300,97297538,581,581,581,581,0
20231109,210200,97297538,581,581,581,581,0
20231109,210100,97297538,581,581,581,581,0
20231109,210000,97297538,581,581,581,581,0
20231109,205900,97297538,581,581,581,581,0
20231109,205800,97297538,581,581,581,581,0
20231109,205700,97297538,581,581,581,581,0
20231109,205600,97297538,581,581,581,581,0
20231109,205500,97297538,581,581,581,581,0
20231109,205400,97297538,581,581,581,581,0
20231109,205300,97297538,581,581,581,581,0
20231109,205200,97297538,581,581,581,581,0
20231109,205100,97297538,581,581,581,581,0
20231109,205000,97297538,581,581,581,581,0
20231109,204900,97297538,581,581,581,581,0
20231109,204800,97297538,581,581,581,581,0
20231109,204700,97297538,581,581,581,581,0
20231109,204600,97297538,581,581,581,581,0
20231109,204500,97297538,581,581,581,581,85
20231109,204400,97297538,581,581,581,581,0
20231109,204300,97297538,581,581,581,581,0
20231109,204200,97297538,581,581,581,581,0
20231109,204100,97297538,581,581,581,581,0
20231109,204000,97297538,581,581,581,581,0
20231109,203900,97297538,581,581,581,581,0
20231109,203800,97297538,581,581,581,581,0
20231109,203700,97297538,581,581,581,581,0
20231109,203600,97297538,581,581,581,581,0
20231109,203500,97297538,581,581,581,581,0
20231109,203400,97297538,581,581,581,581,0
20231109,203300,97297538,581,581,581,581,0
20231109,203200,97297538,581,581,581,581,0
20231109,203100,97297538,581,581,581,581,0
20231109,203000,97297538,581,581,581,581,0
20231109,202900,97297538,581,581,581,581,0
20231109,202800,97297538,581,581,581,581,0
20231109,202700,97297538,581,581,581,581,0
20231109,202600,97297538,581,581,581,581,0
20231109,202500,97297538,581,581,581,581,0
20231109,202400,97297538,581,581,581,581,0
20231109,202300,97297538,581,581,581,581,0
20231109,202200,97297538,581,581,581,581,0
20231109,202100,97297538,581,581,581,581,0
20231109,202000,97297538,581,581,581,581,0
20231109,201900,97297538,581,581,581,581,0
20231109,201800,97297538,581,581,581,581,0
20231109,201700,97297538,581,581,581,581,0
20231109,201600,97297538,581,581,581,581,0
20231109,201500,97297538,581,581,581,581,85
20231109,201400,97297538,581,581,581,581,0
20231109,201300,97297538,581,581,581,581,0
20231109,201200,97297538,581,581,581,581,0
20231109,201100,97297538,581,581,581,581,0
20231109,201000,97297538,581,581,581,581,0
20231109,200900,97297538,581,581,581,581,0
20231109,200800,97297538,581,581,581,581,0
20231109,200700,97297538,581,581,581,581,0
20231109,200600,97297538,581,581,581,581,0
20231109,200500,97297538,581,581,581,581,0
20231109,200400,97297538,581,581,581,581,0
20231109,200300,97297538,581,581,581,581,0
20231109,200200,97297538,581,581,581,581,0
20231109,200100,97297538,581,581,581,581,0
20231109,200000,97297538,581,581,581,581,0
20231109,195900,97297538,581,581,581,581,0
20231109,195800,97297538,581,581,581,581,0
20231109,195700,97297538,581,581,581,581,0
20231109,195600,97297538,581,581,581,581,0
20231109,195500,97297538,581,581,581,581,0
20231109,195400,97297538,581,581,581,581,0
20231109,195300,97297538,581,581,581,581,0
20231109,195200,97297538,581,581,581,581,0
20231109,195100,97297538,581,581,581,581,0
20231109,195000,97297538,581,581,581,581,0
20231109,194900,97297538,581,581,581,581,0
20231109,194800,97297538,581,581,581,581,0
20231109,194700,97297538,581,581,581,581,0
20231109,194600,97297538,581,581,581,581,0
20231109,194500,97297538,581,581,581,581,85
20231109,194400,97297538,581,581,581,581,0
20231109,194300,97297538,581,581,581,581,0
20231109,194200,97297538,581,581,581,581,0
20231109,194100,97297538,581,581,581,581,0
20231109,194000,97297538,581,581,581,581,0
20231109,193900,97297538,581,581,581,581,0
20231109,193800,97297538,581,581,581,581,0
20231109,193700,97297538,581,581,581,581,0
20231109,193600,97297538,581,581,581,581,0
20231109,193500,97297538,581,581,581,581,0
20231109,193400,97297538,581,581,581,581,0
20231109,193300,97297538,581,581,581,581,0
20231109,193200,97297538,581,581,581,581,0
20231109,193100,97297538,581,581,581,581,0
20231109,193000,97297538,581,581,581,581,0
20231109,192900,97297538,581,581,581,581,0
20231109,192800,97297538,581,581,581,581,0
20231109,192700,97297538,581,581,581,581,0
20231109,192600,97297538,581,581,581,581,0
20231109,192500,97297538,581,581,581,581,0
20231109,192400,97297538,581,581,581,581,0
20231109,192300,97297538,581,581,581,581,0
20231109,192200,97297538,581,581,581,581,0
20231109,192100,97297538,581,581,581,581,0
20231109,192000,97297538,581,581,581,581,0
20231109,191900,97297538,581,581,581,581,0
20231109,191800,97297538,581,581,581,581,0
20231109,191700,97297538,581,581,581,581,0
20231109,191600,97297538,581,581,581,581,0
20231109,191500,97297538,581,581,581,581,85
20231109,191400,97297538,581,581,581,581,0
20231109,191300,97297538,581,581,581,581,0
20231109,191200,97297538,581,581,581,581,0
20231109,191100,97297538,581,581,581,581,0
20231109,191000,97297538,581,581,581,581,0
20231109,190900,97297538,581,581,581,581,0
20231109,190800,97297538,581,581,581,581,0
20231109,190700,97297538,581,581,581,581,0
20231109,190600,97297538,581,581,581,581,0
20231109,190500,97297538,581,581,581,581,0
20231109,190400,97297538,581,581,581,581,0
20231109,190300,97297538,581,581,581,581,0
20231109,190200,97297538,581,581,581,581,0
20231109,190100,97297538,581,581,581,581,0
20231109,190000,97297538,581,581,581,581,0
20231109,185900,97297538,581,581,581,581,0
20231109,185800,97297538,581,581,581,581,0
20231109,185700,97297538,581,581,581,581,0
20231109,185600,97297538,581,581,581,581,0
20231109,185500,97297538,581,581,581,581,0
20231109,185400,97297538,581,581,581,581,0
20231109,185300,97297538,581,581,581,581,0
20231109,185200,97297538,581,581,581,581,0
20231109,185100,97297538,581,581,581,581,0
20231109,185000,97297538,581,581,581,581,0
20231109,184900,97297538,581,581,581,581,0
20231109,184800,97297538,581,581,581,581,0
20231109,184700,97297538,581,581,581,581,0
20231109,184600,97297538,581,581,581,581,0
20231109,184500,97297538,581,581,581,581,85
20231109,184400,97297538,581,581,581,581,0
20231109,184300,97297538,581,581,581,581,0
20231109,184200,97297538,581,581,581,581,0
20231109,184100,97297538,581,581,581,581,0
20231109,184000,97297538,581,581,581,581,0
20231109,183900,97297538,581,581,581,581,0
20231109,183800,97297538,581,581,581,581,0
20231109,183700,97297538,581,581,581,581,0
20231109,183600,97297538,581,581,581,581,0
20231109,183500,97297538,581,581,581,581,0
20231109,183400,97297538,581,581,581,581,0
20231109,183300,97297538,581,581,581,581,0
20231109,183200,97297538,581,581,581,581,0
20231109,183100,97297538,581,581,581,581,0
20231109,183000,97297538,581,581,581,581,0
20231109,182900,97297538,581,581,581,581,0
20231109,182800,97297538,581,581,581,581,0
20231109,182700,97297538,581,581,581,581,0
20231109,182600,97297538,581,581,581,581,0
20231109,182500,97297538,581,581,581,581,0
20231109,182400,97297538,581,581,581,581,0
20231109,182300,97297538,581,581,581,581,0
20231109,182200,97297538,581,581,581,581,0
20231109,182100,97297538,581,581,581,581,0
20231109,182000,97297538,581,581,581,581,0
20231109,181900,97297538,581,581,581,581,0
20231109,181800,97297538,581,581,581,581,0
20231109,181700,97297538,581,581,581,581,0
20231109,181600,97297538,581,581,581,581,0
20231109,181500,97297538,581,581,581,581,85
20231109,181400,97297538,581,581,581,581,0
20231109,181300,97297538,581,581,581,581,0
20231109,181200,97297538,581,581,581,581,0
20231109,181100,97297538,581,581,581,581,0
20231109,181000,97297538,581,581,581,581,0
20231109,180900,97297538,581,581,581,581,0
20231109,180800,97297538,581,581,581,581,0
20231109,180700,97297538,581,581,581,581,0
20231109,180600,97297538,581,581,581,581,0
20231109,180500,97297538,581,581,581,581,0
20231109,180400,97297538,581,581,581,581,0
20231109,180300,97297538,581,581,581,581,0
20231109,180200,97297538,581,581,581,581,0
20231109,180100,97297538,581,581,581,581,0
20231109,180000,97297538,581,581,581,581,0
20231109,175900,97297538,581,581,581,581,0
20231109,175800,97297538,581,581,581,581,0
20231109,175700,97297538,581,581,581,581,0
20231109,175600,97297538,581,581,581,581,0
20231109,175500,97297538,581,581,581,581,0
20231109,175400,97297538,581,581,581,581,0
20231109,175300,97297538,581,581,581,581,0
20231109,175200,97297538,581,581,581,581,0
20231109,175100,97297538,581,581,581,581,0
20231109,175000,97297538,581,581,581,581,0
20231109,174900,97297538,581,581,581,581,0
20231109,174800,97297538,581,581,581,581,0
20231109,174700,97297538,581,581,581,581,0
20231109,174600,97297538,581,581,581,581,0
20231109,174500,97297538,581,581,581,581,85
20231109,174400,97297538,581,581,581,581,0
20231109,174300,97297538,581,581,581,581,0
20231109,174200,97297538,581,581,581,581,0
20231109,174100,97297538,581,581,581,581,0
20231109,174000,97297538,581,581,581,581,0
20231109,173900,97297538,581,581,581,581,0
20231109,173800,97297538,581,581,581,581,0
20231109,173700,97297538,581,581,581,581,0
20231109,173600,97297538,581,581,581,581,0
20231109,173500,97297538,581,581,581,581,0
20231109,173400,97297538,581,581,581,581,0
20231109,173300,97297538,581,581,581,581,0
20231109,173200,97297538,581,581,581,581,0
20231109,173100,97297538,581,581,581,581,0
20231109,173000,97297538,581,581,581,581,0
20231109,172900,97297538,581,581,581,581,0
20231109,172800,97297538,581,581,581,581,0
20231109,172700,97297538,581,581,581,581,0
20231109,172600,97297538,581,581,581,581,0
20231109,172500,97297538,581,581,581,581,0
20231109,172400,97297538,581,581,581,581,0
20231109,172300,97297538,581,581,581,581,0
20231109,172200,97297538,581,581,581,581,0
20231109,172100,97297538,581,581,581,581,0
20231109,172000,97297538,581,581,581,581,0
20231109,171900,97297538,581,581,581,581,0
20231109,171800,97297538,581,581,581,581,0
20231109,171700,97297538,581,581,581,581,0
20231109,171600,97297538,581,581,581,581,0
20231109,171500,97297538,581,581,581,581,85
20231109,171400,97297538,581,581,581,581,0
20231109,171300,97297538,581,581,581,581,0
20231109,171200,97297538,581,581,581,581,0
20231109,171100,97297538,581,581,581,581,0
20231109,171000,97297538,581,581,581,581,0
20231109,170900,97297538,581,581,581,581,0
20231109,170800,97297538,581,581,581,581,0
20231109,170700,97297538,581,581,581,581,0
20231109,170600,97297538,581,581,581,581,0
20231109,170500,97297538,581,581,581,581,0
20231109,170400,97297538,581,581,581,581,0
20231109,170300,97297538,581,581,581,581,0
20231109,170200,97297538,581,581,581,581,0
20231109,170100,97297538,581,581,581,581,0
20231109,170000,97297538,581,581,581,581,0
20231109,165900,97297538,581,581,581,581,0
20231109,165800,97297538,581,581,581,581,0
20231109,165700,97297538,581,581,581,581,0
20231109,165600,97297538,581,581,581,581,0
20231109,165500,97297538,581,581,581,581,0
20231109,165400,97297538,581,581,581,581,0
20231109,165300,97297538,581,581,581,581,0
20231109,165200,97297538,581,581,581,581,0
20231109,165100,97297538,581,581,581,581,0
20231109,165000,97297538,581,581,581,581,0
20231109,164900,97297538,581,581,581,581,0
20231109,164800,97297538,581,581,581,581,0
20231109,164700,97297538,581,581,581,581,0
20231109,164600,97297538,581,581,581,581,0
20231109,164500,97297538,581,581,581,581,85
20231109,164400,97297538,581,581,581,581,0
20231109,164300,97297538,581,581,581,581,0
20231109,164200,97297538,581,581,581,581,0
20231109,164100,97297538,581,581,581,581,0
20231109,164000,97297538,581,581,581,581,0
20231109,163900,97297538,581,581,581,581,0
20231109,163800,97297538,581,581,581,581,0
20231109,163700,97297538,581,581,581,581,0
20231109,163600,97297538,581,581,581,581,0
20231109,163500,97297538,581,581,581,581,0
20231109,163400,97297538,581,581,581,581,0
20231109,163300,97297538,581,581,581,581,0
20231109,163200,97297538,581,581,581,581,0
20231109,163100,97297538,581,581,581,581,0
20231109,163000,97297538,581,581,581,581,0
20231109,162900,97297538,581,581,581,581,0
20231109,162800,97297538,581,581,581,581,0
20231109,162700,97297538,581,581,581,581,0
20231109,162600,97297538,581,581,581,581,0
20231109,162500,97297538,581,581,581,581,0
20231109,162400,97297538,581,581,581,581,0
20231109,162300,97297538,581,581,581,581,0
20231109,162200,97297538,581,581,581,581,0
20231109,162100,97297538,581,581,581,581,0
20231109,162000,97297538,581,581,581,581,0
20231109,161900,97297538,581,581,581,581,0
20231109,161800,97297538,581,581,581,581,0
20231109,161700,97297538,581,581,581,581,0
20231109,161600,97297538,581,581,581,581,0
20231109,161500,97297538,581,581,581,581,85
20231109,161400,97297538,581,581,581,581,0
20231109,161300,97297538,581,581,581,581,0
20231109,161200,97297538,581,581,581,581,0
20231109,161100,97297538,581,581,581,581,0
20231109,161000,97297538,581,581,581,581,0
20231109,160900,97297538,581,581,581,581,0
20231109,160800,97297538,581,581,581,581,0
20231109,160700,97297538,581,581,581,581,0
20231109,160600,97297538,581,581,581,581,0
20231109,160500,97297538,581,581,581,581,0
20231109,160400,97297538,581,581,581,581,0
20231109,160300,97297538,581,581,581,581,0
20231109,160200,97297538,581,581,581,581,0
20231109,160100,97297538,581,581,581,581,0
20231109,160000,97297538,581,581,581,581,0
20231109,155900,97297538,581,581,581,581,0
20231109,155800,97297538,581,581,581,581,0
20231109,155700,97297538,581,581,581,581,0
20231109,155600,97297538,581,581,581,581,0
20231109,155500,97297538,581,581,581,581,0
20231109,155400,97297538,581,581,581,581,0
20231109,155300,97297538,581,581,581,581,0
20231109,155200,97297538,581,581,581,581,0
20231109,155100,97297538,581,581,581,581,0
20231109,155000,97297538,581,581,581,581,0
20231109,154900,97297538,581,581,581,581,0
20231109,154800,97297538,581,581,581,581,0
20231109,154700,97297538,581,581,581,581,0
20231109,154600,97297538,581,581,581,581,0
20231109,154500,97297538,581,581,581,581,85
20231109,154400,97297538,581,581,581,581,0
20231109,154300,97297538,581,581,581,581,0
20231109,154200,97297538,581,581,581,581,0
20231109,154100,97297538,581,581,581,581,0
20231109,154000,97297538,581,581,581,581,0
20231109,153900,97297538,581,581,581,581,0
20231109,153800,97297538,581,581,581,581,0
20231109,153700,97297538,581,581,581,581,0
20231109,153600,97297538,581,581,581,581,0
20231109,153500,97297538,581,581,581,581,0
20231109,153400,97297538,581,581,581,581,0
20231109,153300,97297538,581,581,581,581,0
20231109,153200,97297538,581,581,581,581,0
20231109,153100,97297538,581,581,581,581,0
20231109,153000,97297538,581,581,581,581,85
20231109,152900,97248153,580,580,580,580,0
20231109,152800,97248153,580,580,580,580,0
20231109,152700,97248153,580,580,580,580,0
20231109,152600,97248153,580,580,580,580,0
20231109,152500,97248153,580,580,580,580,0
20231109,152400,97248153,580,580,580,580,0
20231109,152300,97248153,580,580,580,580,0
20231109,152200,97248153,580,580,580,580,0
20231109,152100,97248153,580,580,580,580,0
20231109,152000,97248153,580,580,580,580,0
20231109,151900,97248153,580,581,581,580,153
20231109,151800,97159395,582,582,582,582,10
20231109,151700,97153575,580,580,580,580,0
20231109,151600,97153575,580,580,580,579,204
20231109,151500,97035259,579,580,580,579,2000
20231109,151400,95877168,580,580,580,580,300
20231109,151300,95703168,580,580,580,580,0
20231109,151200,95703168,580,580,580,580,0
20231109,151100,95703168,580,580,580,580,5
20231109,151000,95700268,580,580,580,580,17
20231109,150900,95690408,580,580,580,580,1071
20231109,150800,95069228,581,581,581,581,200
20231109,150700,94953028,581,581,581,580,149
20231109,150600,94866578,581,581,581,581,6
20231109,150500,94863092,581,581,581,581,0
20231109,150400,94863092,581,581,581,581,2
20231109,150300,94861930,581,581,581,581,0
20231109,150200,94861930,581,581,581,581,0
20231109,150100,94861930,581,581,581,581,0
20231109,150000,94861930,581,581,581,581,0
20231109,145900,94861930,581,581,581,581,15825
20231109,145800,85667605,582,582,582,582,5
20231109,145700,85664695,582,582,582,582,0
20231109,145600,85664695,582,582,582,582,0
20231109,145500,85664695,582,582,582,582,200
20231109,145400,85548295,581,581,581,581,5
20231109,145300,85545390,581,581,581,581,4
20231109,145200,85543066,581,581,581,581,10
20231109,145100,85537256,581,581,581,581,0
20231109,145000,85537256,581,581,581,581,99
20231109,144900,85479737,581,581,581,581,0
20231109,144800,85479737,581,581,581,581,1
20231109,144700,85479156,581,580,581,580,331
20231109,144600,85287169,580,581,581,580,365
20231109,144500,85075344,581,581,581,581,50
20231109,144400,85046294,580,580,580,580,0
20231109,144300,85046294,580,580,580,580,0
20231109,144200,85046294,580,580,580,580,240
20231109,144100,84907094,580,580,580,580,0
20231109,144000,84907094,580,581,581,580,206
20231109,143900,84787478,581,581,581,581,64
20231109,143800,84750294,580,580,580,580,0
20231109,143700,84750294,580,580,580,580,2801
20231109,143600,83125714,581,581,581,581,24
20231109,143500,83111770,581,581,581,581,300
20231109,143400,82937470,581,581,581,581,14
20231109,143300,82929336,581,581,581,581,0
20231109,143200,82929336,581,581,581,581,100
20231109,143100,82871236,581,581,581,581,39
20231109,143000,82848577,581,581,581,581,0
20231109,142900,82848577,581,581,581,581,158
20231109,142800,82756779,583,581,583,581,1089
20231109,142700,82122152,581,581,581,581,50
20231109,142600,82093102,583,583,583,583,1
20231109,142500,82092519,581,581,581,581,2
20231109,142400,82091357,581,581,581,581,3
20231109,142300,82089614,583,583,583,583,0
20231109,142200,82089614,583,583,583,583,1
20231109,142100,82089031,580,580,580,580,0
20231109,142000,82089031,580,580,580,580,0
20231109,141900,82089031,580,580,580,580,0
20231109,141800,82089031,580,580,580,580,30
20231109,141700,82071631,580,580,580,580,230
20231109,141600,81938231,581,581,581,581,18
20231109,141500,81927773,581,581,581,581,8
20231109,141400,81923125,582,582,582,582,0
20231109,141300,81923125,582,582,582,582,0
20231109,141200,81923125,582,582,582,582,214
20231109,141100,81798577,579,579,579,579,0
20231109,141000,81798577,579,582,582,579,1513
20231109,140900,80921853,580,580,580,580,3136
20231109,140800,79102973,580,582,582,580,5001
20231109,140700,76202391,582,582,582,582,0
20231109,140600,76202391,582,582,582,582,0
20231109,140500,76202391,582,582,582,582,0
20231109,140400,76202391,582,582,582,582,0
20231109,140300,76202391,582,582,582,582,1
20231109,140200,76201809,580,581,582,580,5010
20231109,140100,73295996,580,581,582,580,2981
20231109,140000,71562282,583,583,583,581,16949
20231109,135900,61699619,583,583,583,583,0
20231109,135800,61699619,583,583,583,583,0
20231109,135700,61699619,583,583,583,583,0
20231109,135600,61699619,583,583,583,583,0
20231109,135500,61699619,583,583,583,583,0
20231109,135400,61699619,583,583,583,583,0
20231109,135300,61699619,583,583,583,583,0
20231109,135200,61699619,583,583,583,583,1000
20231109,135100,61116619,583,583,583,583,0
20231109,135000,61116619,583,583,583,583,107
20231109,134900,61054238,583,583,583,583,0
20231109,134800,61054238,583,583,583,583,2000
20231109,134700,59888238,582,584,584,582,15352
20231109,134600,50951311,584,584,584,584,0
20231109,134500,50951311,584,584,584,584,0
20231109,134400,50951311,584,584,584,584,0
20231109,134300,50951311,584,584,584,584,0
20231109,134200,50951311,584,584,584,584,0
20231109,134100,50951311,584,584,584,584,0
20231109,134000,50951311,584,584,584,584,9
20231109,133900,50946055,584,584,584,584,0
20231109,133800,50946055,584,584,584,584,0
20231109,133700,50946055,584,584,584,584,0
20231109,133600,50946055,584,584,584,584,0
20231109,133500,50946055,584,584,584,584,0
20231109,133400,50946055,584,584,584,584,10
20231109,133300,50940215,583,583,583,583,0
20231109,133200,50940215,583,583,583,583,0
20231109,133100,50940215,583,583,583,583,0
20231109,133000,50940215,583,583,583,583,32
20231109,132900,50921559,583,583,583,583,0
20231109,132800,50921559,583,583,583,583,214
20231109,132700,50796797,584,584,584,584,0
20231109,132600,50796797,584,584,584,584,0
20231109,132500,50796797,584,584,584,584,0
20231109,132400,50796797,584,584,584,584,0
20231109,132300,50796797,584,584,584,584,0
20231109,132200,50796797,584,584,584,584,0
20231109,132100,50796797,584,584,584,584,0
20231109,132000,50796797,584,584,584,584,0
20231109,131900,50796797,584,584,584,584,1
20231109,131800,50796213,582,582,582,582,0
20231109,131700,50796213,582,583,583,582,10000
20231109,131600,44974736,583,583,583,583,100
20231109,131500,44916436,583,583,583,583,0
20231109,131400,44916436,583,583,583,583,261
20231109,131300,44764273,585,585,585,585,0
20231109,131200,44764273,585,585,585,585,0
20231109,131100,44764273,585,585,585,585,0
20231109,131000,44764273,585,585,585,585,0
20231109,130900,44764273,585,585,585,585,0
20231109,130800,44764273,585,585,585,585,0
20231109,130700,44764273,585,585,585,585,72
20231109,130600,44722153,585,585,585,585,0
20231109,130500,44722153,585,585,585,585,0
20231109,130400,44722153,585,585,585,585,0
20231109,130300,44722153,585,585,585,585,9
20231109,130200,44716888,586,586,586,586,0
20231109,130100,44716888,586,586,586,586,0
20231109,130000,44716888,586,586,586,586,2
20231109,125900,44715716,587,585,587,585,500
20231109,125800,44422762,584,584,584,584,7
20231109,125700,44418674,584,584,584,584,0
20231109,125600,44418674,584,584,584,584,0
20231109,125500,44418674,584,584,584,584,0
20231109,125400,44418674,584,584,584,584,0
20231109,125300,44418674,584,584,584,584,3
20231109,125200,44416922,582,582,582,582,0
20231109,125100,44416922,582,582,582,582,0
20231109,125000,44416922,582,582,582,582,0
20231109,124900,44416922,582,582,582,582,0
20231109,124800,44416922,582,582,582,582,0
20231109,124700,44416922,582,582,582,582,1821
20231109,124600,43357100,582,584,584,582,8711
20231109,124500,38283019,584,584,584,584,0
20231109,124400,38283019,584,584,584,584,500
20231109,124300,37991019,585,585,585,585,0
20231109,124200,37991019,585,585,585,585,0
20231109,124100,37991019,585,585,585,585,0
20231109,124000,37991019,585,585,585,585,9
20231109,123900,37985754,583,583,583,583,0
20231109,123800,37985754,583,583,583,583,176
20231109,123700,37883146,584,585,585,584,730
20231109,123600,37456813,586,586,586,586,0
20231109,123500,37456813,586,586,586,586,0
20231109,123400,37456813,586,586,586,586,0
20231109,123300,37456813,586,586,586,586,0
20231109,123200,37456813,586,586,586,586,0
20231109,123100,37456813,586,586,586,586,0
20231109,123000,37456813,586,586,586,586,0
20231109,122900,37456813,586,586,586,586,0
20231109,122800,37456813,586,586,586,586,41
20231109,122700,37432787,586,586,586,586,0
20231109,122600,37432787,586,586,586,586,1
20231109,122500,37432201,586,586,586,586,0
20231109,122400,37432201,586,586,586,586,0
20231109,122300,37432201,586,586,586,586,0
20231109,122200,37432201,586,586,586,586,0
20231109,122100,37432201,586,586,586,586,0
20231109,122000,37432201,586,586,586,586,0
20231109,121900,37432201,586,586,586,586,0
20231109,121800,37432201,586,586,586,586,0
20231109,121700,37432201,586,586,586,586,0
20231109,121600,37432201,586,586,586,586,0
20231109,121500,37432201,586,586,586,586,0
20231109,121400,37432201,586,586,586,586,0
20231109,121300,37432201,586,586,586,586,0
20231109,121200,37432201,586,586,586,586,0
20231109,121100,37432201,586,586,586,586,0
20231109,121000,37432201,586,586,586,586,0
20231109,120900,37432201,586,586,586,586,300
20231109,120800,37256401,586,586,586,586,0
20231109,120700,37256401,586,586,586,586,0
20231109,120600,37256401,586,586,586,586,0
20231109,120500,37256401,586,586,586,586,0
20231109,120400,37256401,586,586,586,586,90
20231109,120300,37203661,586,586,586,586,0
20231109,120200,37203661,586,586,586,586,0
20231109,120100,37203661,586,586,586,586,13
20231109,120000,37196043,586,586,586,586,0
20231109,115900,37196043,586,586,586,586,0
20231109,115800,37196043,586,586,586,586,0
20231109,115700,37196043,586,586,586,586,0
20231109,115600,37196043,586,586,586,586,0
20231109,115500,37196043,586,586,586,586,0
20231109,115400,37196043,586,586,586,586,0
20231109,115300,37196043,586,586,586,586,0
20231109,115200,37196043,586,586,586,586,0
20231109,115100,37196043,586,586,586,586,0
20231109,115000,37196043,586,586,586,586,0
20231109,114900,37196043,586,586,586,586,0
20231109,114800,37196043,586,586,586,586,0
20231109,114700,37196043,586,586,586,586,1
20231109,114600,37195457,583,583,583,583,0
20231109,114500,37195457,583,583,583,583,0
20231109,114400,37195457,583,583,583,583,0
20231109,114300,37195457,583,583,583,583,0
20231109,114200,37195457,583,583,583,583,0
20231109,114100,37195457,583,583,583,583,0
20231109,114000,37195457,583,583,583,583,0
20231109,113900,37195457,583,583,583,583,0
20231109,113800,37195457,583,583,583,583,0
20231109,113700,37195457,583,583,583,583,0
20231109,113600,37195457,583,586,586,583,2050
20231109,113500,35998548,587,587,587,587,0
20231109,113400,35998548,587,587,587,587,0
20231109,113300,35998548,587,587,587,587,0
20231109,113200,35998548,587,587,587,587,0
20231109,113100,35998548,587,587,587,587,0
20231109,113000,35998548,587,587,587,587,0
20231109,112900,35998548,587,587,587,587,0
20231109,112800,35998548,587,587,587,587,0
20231109,112700,35998548,587,586,587,586,352
20231109,112600,35791942,587,587,587,587,500
20231109,112500,35498442,587,587,587,587,0
20231109,112400,35498442,587,587,587,587,0
20231109,112300,35498442,587,587,587,587,0
20231109,112200,35498442,587,587,587,587,0
20231109,112100,35498442,587,587,587,587,0
20231109,112000,35498442,587,587,587,587,0
20231109,111900,35498442,587,587,587,587,0
20231109,111800,35498442,587,587,587,587,1
20231109,111700,35497855,586,586,586,586,0
20231109,111600,35497855,586,586,586,586,0
20231109,111500,35497855,586,586,586,586,0
20231109,111400,35497855,586,586,586,586,0
20231109,111300,35497855,586,586,586,586,0
20231109,111200,35497855,586,586,586,586,0
20231109,111100,35497855,586,586,586,586,0
20231109,111000,35497855,586,584,586,584,2
20231109,110900,35496685,584,584,584,584,0
20231109,110800,35496685,584,584,584,584,0
20231109,110700,35496685,584,584,584,584,0
20231109,110600,35496685,584,584,584,584,30
20231109,110500,35479165,584,584,584,584,15
20231109,110400,35470405,584,584,584,584,2199
20231109,110300,34186189,586,584,586,584,2
20231109,110200,34185019,584,585,585,584,1857
20231109,110100,33099484,587,587,587,587,170
20231109,110000,32999694,588,588,588,588,0
20231109,105900,32999694,588,588,588,588,0
20231109,105800,32999694,588,588,588,588,0
20231109,105700,32999694,588,585,588,585,2
20231109,105600,32998521,586,586,586,586,1351
20231109,105500,32206835,588,588,588,588,0
20231109,105400,32206835,588,588,588,588,0
20231109,105300,32206835,588,588,588,588,0
20231109,105200,32206835,588,588,588,588,0
20231109,105100,32206835,588,588,588,588,0
20231109,105000,32206835,588,588,588,588,0
20231109,104900,32206835,588,588,588,588,20
20231109,104800,32195075,586,587,587,586,2996
20231109,104700,30438314,587,587,587,587,0
20231109,104600,30438314,587,587,587,587,0
20231109,104500,30438314,587,587,587,587,0
20231109,104400,30438314,587,587,587,587,0
20231109,104300,30438314,587,585,587,585,2
20231109,104200,30437142,583,583,583,583,0
20231109,104100,30437142,583,583,583,583,0
20231109,104000,30437142,583,583,583,583,510
20231109,103900,30139812,584,584,584,584,0
20231109,103800,30139812,584,585,585,584,1727
20231109,103700,29131239,586,586,586,586,8
20231109,103600,29126551,587,587,587,587,0
20231109,103500,29126551,587,587,587,587,100
20231109,103400,29067851,586,583,586,583,51
20231109,103300,29037968,585,585,585,585,0
20231109,103200,29037968,585,585,585,585,1304
20231109,103100,28275128,585,584,585,584,2386
20231109,103000,26879404,586,586,586,586,0
20231109,102900,26879404,586,586,586,586,0
20231109,102800,26879404,586,583,586,583,2
20231109,102700,26878235,582,582,582,582,0
20231109,102600,26878235,582,582,582,582,1425
20231109,102500,26048885,586,586,586,586,365
20231109,102400,25834995,586,586,586,586,12
20231109,102300,25827963,586,586,586,586,0
20231109,102200,25827963,586,586,586,586,0
20231109,102100,25827963,586,586,586,586,4
20231109,102000,25825619,586,586,586,586,0
20231109,101900,25825619,586,582,586,582,14
20231109,101800,25817464,582,582,582,582,0
20231109,101700,25817464,582,582,582,582,0
20231109,101600,25817464,582,582,582,582,29
20231109,101500,25800586,582,582,582,582,0
20231109,101400,25800586,582,582,582,582,519
20231109,101300,25498528,583,583,583,583,0
20231109,101200,25498528,583,583,583,583,0
20231109,101100,25498528,583,583,583,583,0
20231109,101000,25498528,583,583,583,583,0
20231109,100900,25498528,583,584,584,583,21
20231109,100800,25486274,585,585,585,585,1000
20231109,100700,24901274,587,587,587,587,3
20231109,100600,24899513,584,584,584,584,0
20231109,100500,24899513,584,584,584,584,100
20231109,100400,24841113,581,581,581,581,0
20231109,100300,24841113,581,582,582,581,500
20231109,100200,24550610,585,585,585,585,2
20231109,100100,24549440,583,582,583,582,81
20231109,100000,24502279,582,582,582,582,20
20231109,095900,24490639,582,583,583,582,6659
20231109,095800,20615089,583,583,583,583,0
20231109,095700,20615089,583,583,583,583,77
20231109,095600,20570198,583,583,583,583,0
20231109,095500,20570198,583,583,583,583,1723
20231109,095400,19565689,583,585,585,583,5062
20231109,095300,16613671,584,584,584,584,2000
20231109,095200,15445671,585,587,587,585,3165
20231109,095100,13591960,587,588,590,587,108
20231109,095000,13528553,588,588,588,588,60
20231109,094900,13493273,588,588,588,587,120
20231109,094800,13422830,586,586,586,586,0
20231109,094700,13422830,586,586,586,586,0
20231109,094600,13422830,586,589,589,586,1605
20231109,094500,12480318,587,589,590,587,307
20231109,094400,12299677,588,589,589,588,625
20231109,094300,11932176,590,590,590,590,140
20231109,094200,11849576,590,590,590,590,0
20231109,094100,11849576,590,590,590,590,0
20231109,094000,11849576,590,590,590,590,0
20231109,093900,11849576,590,590,590,590,3181
20231109,093800,9972786,590,590,590,590,0
20231109,093700,9972786,590,593,593,590,2530
20231109,093600,8479763,595,595,595,595,0
20231109,093500,8479763,595,594,595,594,10
20231109,093400,8473816,594,594,594,593,7
20231109,093300,8469660,595,595,595,595,16
20231109,093200,8460140,595,595,595,595,101
20231109,093100,8400045,595,595,595,595,0
20231109,093000,8400045,595,594,595,594,25
20231109,092900,8385174,595,595,595,595,500
20231109,092800,8087674,595,594,595,594,11
20231109,092700,8081139,595,595,595,595,0
20231109,092600,8081139,595,595,595,595,0
20231109,092500,8081139,595,594,595,594,459
20231109,092400,7808492,593,593,593,593,3251
20231109,092300,5880649,594,591,594,590,12
20231109,092200,5873561,594,592,594,592,801
20231109,092100,5399367,594,594,594,594,502
20231109,092000,5101179,590,592,592,590,451
20231109,091900,4834191,592,592,592,592,301
20231109,091800,4655999,587,591,592,587,22
20231109,091700,4643061,590,590,590,590,5
20231109,091600,4640111,586,586,586,586,3
20231109,091500,4638353,586,587,587,586,250
20231109,091400,4491852,586,586,586,586,0
20231109,091300,4491852,586,586,586,586,119
20231109,091200,4422118,586,587,587,586,1080
20231109,091100,3789138,586,586,586,586,1
20231109,091000,3788552,590,590,590,590,0
20231109,090900,3788552,590,590,590,590,480
20231109,090800,3505352,590,591,594,590,212
20231109,090700,3380074,591,591,591,591,0
20231109,090600,3380074,591,594,594,591,110
20231109,090500,3314764,595,594,595,594,87
20231109,090400,3263085,593,592,594,592,4305
20231109,090300,706023,594,594,594,594,0
20231109,090200,706023,594,594,594,594,0
20231109,090100,706023,594,594,594,594,0
20231109,090000,706023,594,583,594,582,1211