stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185500,762964281,1662,1662,1662,1662,4737
20231110,185400,762964281,1662,1662,1662,1662,0
20231110,185300,762964281,1662,1662,1662,1662,0
20231110,185200,762964281,1662,1662,1662,1662,0
20231110,185100,762964281,1662,1662,1662,1662,0
20231110,185000,762964281,1662,1662,1662,1662,0
20231110,184900,762964281,1662,1662,1662,1662,0
20231110,184800,762964281,1662,1662,1662,1662,0
20231110,184700,762964281,1662,1662,1662,1662,0
20231110,184600,762964281,1662,1662,1662,1662,0
20231110,184500,762964281,1662,1662,1662,1662,0
20231110,184400,762964281,1662,1662,1662,1662,0
20231110,184300,762964281,1662,1662,1662,1662,0
20231110,184200,762964281,1662,1662,1662,1662,0
20231110,184100,762964281,1662,1662,1662,1662,0
20231110,184000,762964281,1662,1662,1662,1662,0
20231110,183900,762964281,1662,1662,1662,1662,0
20231110,183800,762964281,1662,1662,1662,1662,0
20231110,183700,762964281,1662,1662,1662,1662,0
20231110,183600,762964281,1662,1662,1662,1662,0
20231110,183500,762964281,1662,1662,1662,1662,0
20231110,183400,762964281,1662,1662,1662,1662,0
20231110,183300,762964281,1662,1662,1662,1662,0
20231110,183200,762964281,1662,1662,1662,1662,0
20231110,183100,762964281,1662,1662,1662,1662,0
20231110,183000,762964281,1662,1662,1662,1662,0
20231110,182900,762964281,1662,1662,1662,1662,0
20231110,182800,762964281,1662,1662,1662,1662,0
20231110,182700,762964281,1662,1662,1662,1662,0
20231110,182600,762964281,1662,1662,1662,1662,0
20231110,182500,762964281,1662,1662,1662,1662,4737
20231110,182400,762964281,1662,1662,1662,1662,0
20231110,182300,762964281,1662,1662,1662,1662,0
20231110,182200,762964281,1662,1662,1662,1662,0
20231110,182100,762964281,1662,1662,1662,1662,0
20231110,182000,762964281,1662,1662,1662,1662,0
20231110,181900,762964281,1662,1662,1662,1662,0
20231110,181800,762964281,1662,1662,1662,1662,0
20231110,181700,762964281,1662,1662,1662,1662,0
20231110,181600,762964281,1662,1662,1662,1662,0
20231110,181500,762964281,1662,1662,1662,1662,0
20231110,181400,762964281,1662,1662,1662,1662,0
20231110,181300,762964281,1662,1662,1662,1662,0
20231110,181200,762964281,1662,1662,1662,1662,0
20231110,181100,762964281,1662,1662,1662,1662,0
20231110,181000,762964281,1662,1662,1662,1662,0
20231110,180900,762964281,1662,1662,1662,1662,0
20231110,180800,762964281,1662,1662,1662,1662,0
20231110,180700,762964281,1662,1662,1662,1662,0
20231110,180600,762964281,1662,1662,1662,1662,0
20231110,180500,762964281,1662,1662,1662,1662,0
20231110,180400,762964281,1662,1662,1662,1662,0
20231110,180300,762964281,1662,1662,1662,1662,0
20231110,180200,762964281,1662,1662,1662,1662,0
20231110,180100,762964281,1662,1662,1662,1662,0
20231110,180000,762964281,1662,1662,1662,1662,0
20231110,175900,762964281,1662,1662,1662,1662,0
20231110,175800,762964281,1662,1662,1662,1662,0
20231110,175700,762964281,1662,1662,1662,1662,0
20231110,175600,762964281,1662,1662,1662,1662,0
20231110,175500,762964281,1662,1662,1662,1662,4737
20231110,175400,762964281,1662,1662,1662,1662,0
20231110,175300,762964281,1662,1662,1662,1662,0
20231110,175200,762964281,1662,1662,1662,1662,0
20231110,175100,762964281,1662,1662,1662,1662,0
20231110,175000,762964281,1662,1662,1662,1662,0
20231110,174900,762964281,1662,1662,1662,1662,0
20231110,174800,762964281,1662,1662,1662,1662,0
20231110,174700,762964281,1662,1662,1662,1662,0
20231110,174600,762964281,1662,1662,1662,1662,0
20231110,174500,762964281,1662,1662,1662,1662,0
20231110,174400,762964281,1662,1662,1662,1662,0
20231110,174300,762964281,1662,1662,1662,1662,0
20231110,174200,762964281,1662,1662,1662,1662,0
20231110,174100,762964281,1662,1662,1662,1662,0
20231110,174000,762964281,1662,1662,1662,1662,0
20231110,173900,762964281,1662,1662,1662,1662,0
20231110,173800,762964281,1662,1662,1662,1662,0
20231110,173700,762964281,1662,1662,1662,1662,0
20231110,173600,762964281,1662,1662,1662,1662,0
20231110,173500,762964281,1662,1662,1662,1662,0
20231110,173400,762964281,1662,1662,1662,1662,0
20231110,173300,762964281,1662,1662,1662,1662,0
20231110,173200,762964281,1662,1662,1662,1662,0
20231110,173100,762964281,1662,1662,1662,1662,0
20231110,173000,762964281,1662,1662,1662,1662,0
20231110,172900,762964281,1662,1662,1662,1662,0
20231110,172800,762964281,1662,1662,1662,1662,0
20231110,172700,762964281,1662,1662,1662,1662,0
20231110,172600,762964281,1662,1662,1662,1662,0
20231110,172500,762964281,1662,1662,1662,1662,4737
20231110,172400,762964281,1662,1662,1662,1662,0
20231110,172300,762964281,1662,1662,1662,1662,0
20231110,172200,762964281,1662,1662,1662,1662,0
20231110,172100,762964281,1662,1662,1662,1662,0
20231110,172000,762964281,1662,1662,1662,1662,0
20231110,171900,762964281,1662,1662,1662,1662,0
20231110,171800,762964281,1662,1662,1662,1662,0
20231110,171700,762964281,1662,1662,1662,1662,0
20231110,171600,762964281,1662,1662,1662,1662,0
20231110,171500,762964281,1662,1662,1662,1662,0
20231110,171400,762964281,1662,1662,1662,1662,0
20231110,171300,762964281,1662,1662,1662,1662,0
20231110,171200,762964281,1662,1662,1662,1662,0
20231110,171100,762964281,1662,1662,1662,1662,0
20231110,171000,762964281,1662,1662,1662,1662,0
20231110,170900,762964281,1662,1662,1662,1662,0
20231110,170800,762964281,1662,1662,1662,1662,0
20231110,170700,762964281,1662,1662,1662,1662,0
20231110,170600,762964281,1662,1662,1662,1662,0
20231110,170500,762964281,1662,1662,1662,1662,0
20231110,170400,762964281,1662,1662,1662,1662,0
20231110,170300,762964281,1662,1662,1662,1662,0
20231110,170200,762964281,1662,1662,1662,1662,0
20231110,170100,762964281,1662,1662,1662,1662,0
20231110,170000,762964281,1662,1662,1662,1662,0
20231110,165900,762964281,1662,1662,1662,1662,0
20231110,165800,762964281,1662,1662,1662,1662,0
20231110,165700,762964281,1662,1662,1662,1662,0
20231110,165600,762964281,1662,1662,1662,1662,0
20231110,165500,762964281,1662,1662,1662,1662,4737
20231110,165400,762964281,1662,1662,1662,1662,0
20231110,165300,762964281,1662,1662,1662,1662,0
20231110,165200,762964281,1662,1662,1662,1662,0
20231110,165100,762964281,1662,1662,1662,1662,0
20231110,165000,762964281,1662,1662,1662,1662,0
20231110,164900,762964281,1662,1662,1662,1662,0
20231110,164800,762964281,1662,1662,1662,1662,0
20231110,164700,762964281,1662,1662,1662,1662,0
20231110,164600,762964281,1662,1662,1662,1662,0
20231110,164500,762964281,1662,1662,1662,1662,0
20231110,164400,762964281,1662,1662,1662,1662,0
20231110,164300,762964281,1662,1662,1662,1662,0
20231110,164200,762964281,1662,1662,1662,1662,0
20231110,164100,762964281,1662,1662,1662,1662,0
20231110,164000,762964281,1662,1662,1662,1662,0
20231110,163900,762964281,1662,1662,1662,1662,0
20231110,163800,762964281,1662,1662,1662,1662,0
20231110,163700,762964281,1662,1662,1662,1662,0
20231110,163600,762964281,1662,1662,1662,1662,0
20231110,163500,762964281,1662,1662,1662,1662,0
20231110,163400,762964281,1662,1662,1662,1662,0
20231110,163300,762964281,1662,1662,1662,1662,0
20231110,163200,762964281,1662,1662,1662,1662,0
20231110,163100,762964281,1662,1662,1662,1662,0
20231110,163000,762964281,1662,1662,1662,1662,0
20231110,162900,762964281,1662,1662,1662,1662,0
20231110,162800,762964281,1662,1662,1662,1662,0
20231110,162700,762964281,1662,1662,1662,1662,0
20231110,162600,762964281,1662,1662,1662,1662,0
20231110,162500,762964281,1662,1662,1662,1662,4737
20231110,162400,762964281,1662,1662,1662,1662,0
20231110,162300,762964281,1662,1662,1662,1662,0
20231110,162200,762964281,1662,1662,1662,1662,0
20231110,162100,762964281,1662,1662,1662,1662,0
20231110,162000,762964281,1662,1662,1662,1662,0
20231110,161900,762964281,1662,1662,1662,1662,0
20231110,161800,762964281,1662,1662,1662,1662,0
20231110,161700,762964281,1662,1662,1662,1662,0
20231110,161600,762964281,1662,1662,1662,1662,0
20231110,161500,762964281,1662,1662,1662,1662,0
20231110,161400,762964281,1662,1662,1662,1662,0
20231110,161300,762964281,1662,1662,1662,1662,0
20231110,161200,762964281,1662,1662,1662,1662,0
20231110,161100,762964281,1662,1662,1662,1662,0
20231110,161000,762964281,1662,1662,1662,1662,0
20231110,160900,762964281,1662,1662,1662,1662,0
20231110,160800,762964281,1662,1662,1662,1662,0
20231110,160700,762964281,1662,1662,1662,1662,0
20231110,160600,762964281,1662,1662,1662,1662,0
20231110,160500,762964281,1662,1662,1662,1662,0
20231110,160400,762964281,1662,1662,1662,1662,0
20231110,160300,762964281,1662,1662,1662,1662,0
20231110,160200,762964281,1662,1662,1662,1662,0
20231110,160100,762964281,1662,1662,1662,1662,0
20231110,160000,762964281,1662,1662,1662,1662,0
20231110,155900,762964281,1662,1662,1662,1662,0
20231110,155800,762964281,1662,1662,1662,1662,0
20231110,155700,762964281,1662,1662,1662,1662,0
20231110,155600,762964281,1662,1662,1662,1662,0
20231110,155500,762964281,1662,1662,1662,1662,4737
20231110,155400,762964281,1662,1662,1662,1662,0
20231110,155300,762964281,1662,1662,1662,1662,0
20231110,155200,762964281,1662,1662,1662,1662,0
20231110,155100,762964281,1662,1662,1662,1662,0
20231110,155000,762964281,1662,1662,1662,1662,0
20231110,154900,762964281,1662,1662,1662,1662,0
20231110,154800,762964281,1662,1662,1662,1662,0
20231110,154700,762964281,1662,1662,1662,1662,0
20231110,154600,762964281,1662,1662,1662,1662,0
20231110,154500,762964281,1662,1662,1662,1662,0
20231110,154400,762964281,1662,1662,1662,1662,0
20231110,154300,762964281,1662,1662,1662,1662,0
20231110,154200,762964281,1662,1662,1662,1662,0
20231110,154100,762964281,1662,1662,1662,1662,0
20231110,154000,762964281,1662,1662,1662,1662,0
20231110,153900,762964281,1662,1662,1662,1662,0
20231110,153800,762964281,1662,1662,1662,1662,0
20231110,153700,762964281,1662,1662,1662,1662,0
20231110,153600,762964281,1662,1662,1662,1662,0
20231110,153500,762964281,1662,1662,1662,1662,0
20231110,153400,762964281,1662,1662,1662,1662,0
20231110,153300,762964281,1662,1662,1662,1662,0
20231110,153200,762964281,1662,1662,1662,1662,0
20231110,153100,762964281,1662,1662,1662,1662,0
20231110,153000,762964281,1662,1662,1662,1662,4737
20231110,152900,755091387,1661,1661,1661,1661,0
20231110,152800,755091387,1661,1661,1661,1661,0
20231110,152700,755091387,1661,1661,1661,1661,0
20231110,152600,755091387,1661,1661,1661,1661,0
20231110,152500,755091387,1661,1661,1661,1661,0
20231110,152400,755091387,1661,1661,1661,1661,0
20231110,152300,755091387,1661,1661,1661,1661,0
20231110,152200,755091387,1661,1661,1661,1661,0
20231110,152100,755091387,1661,1661,1661,1661,0
20231110,152000,755091387,1661,1661,1661,1661,0
20231110,151900,755091387,1661,1661,1661,1648,1175
20231110,151800,753141272,1661,1661,1661,1661,27
20231110,151700,753096425,1661,1663,1663,1649,9041
20231110,151600,738170779,1663,1652,1663,1652,5080
20231110,151500,729776697,1662,1663,1663,1652,4237
20231110,151400,722769957,1663,1656,1663,1656,288
20231110,151300,722291446,1662,1663,1663,1662,38
20231110,151200,722228263,1663,1663,1663,1663,26
20231110,151100,722185025,1664,1664,1664,1664,620
20231110,151000,721153345,1664,1663,1664,1660,1289
20231110,150900,719010249,1660,1663,1663,1660,1145
20231110,150800,717107320,1663,1663,1663,1663,60
20231110,150700,717007540,1659,1663,1663,1659,50
20231110,150600,716924504,1663,1664,1664,1663,1858
20231110,150500,713832799,1664,1664,1664,1664,57
20231110,150400,713737951,1664,1664,1664,1664,25
20231110,150300,713696351,1664,1664,1664,1664,26
20231110,150200,713653087,1664,1664,1664,1664,27
20231110,150100,713608159,1664,1665,1665,1664,540
20231110,150000,712709285,1665,1665,1665,1650,18296
20231110,145900,682488061,1664,1663,1665,1663,11876
20231110,145800,662727173,1653,1662,1663,1653,1628
20231110,145700,660022353,1661,1657,1661,1657,8267
20231110,145600,646301578,1657,1654,1657,1650,15048
20231110,145500,621405476,1654,1650,1654,1650,18391
20231110,145400,591012012,1650,1650,1650,1650,35
20231110,145300,590954262,1650,1651,1651,1650,933
20231110,145200,589414729,1650,1651,1651,1650,741
20231110,145100,588192053,1652,1652,1652,1652,26
20231110,145000,588149101,1652,1651,1652,1650,250
20231110,144900,587736424,1652,1652,1652,1652,41
20231110,144800,587668692,1652,1652,1652,1652,30
20231110,144700,587619132,1653,1653,1653,1652,148
20231110,144600,587374609,1653,1653,1653,1652,924
20231110,144500,585847747,1653,1653,1653,1652,576
20231110,144400,584895919,1653,1654,1654,1653,363
20231110,144300,584295872,1653,1652,1653,1652,1897
20231110,144200,581161044,1652,1652,1652,1649,679
20231110,144100,580040934,1652,1652,1652,1652,39
20231110,144000,579976506,1652,1652,1652,1652,34
20231110,143900,579920338,1652,1653,1653,1652,27
20231110,143800,579875714,1653,1653,1653,1653,78
20231110,143700,579746780,1653,1654,1654,1653,144
20231110,143600,579508622,1654,1654,1654,1654,27
20231110,143500,579463964,1654,1654,1654,1654,2025
20231110,143400,576114614,1654,1654,1654,1646,160
20231110,143300,575850934,1654,1654,1654,1654,27
20231110,143200,575806276,1654,1654,1654,1654,26
20231110,143100,575763272,1654,1654,1654,1654,28
20231110,143000,575716960,1654,1654,1654,1654,43
20231110,142900,575645838,1654,1654,1654,1654,1
20231110,142800,575644184,1654,1654,1654,1654,0
20231110,142700,575644184,1654,1654,1654,1654,80
20231110,142600,575511864,1654,1642,1654,1641,5824
20231110,142500,565915621,1641,1641,1641,1641,103
20231110,142400,565746598,1645,1645,1645,1645,192
20231110,142300,565430758,1645,1645,1645,1645,0
20231110,142200,565430758,1645,1645,1645,1645,0
20231110,142100,565430758,1645,1645,1645,1645,1000
20231110,142000,563785758,1646,1646,1646,1646,0
20231110,141900,563785758,1646,1646,1646,1646,0
20231110,141800,563785758,1646,1641,1646,1641,601
20231110,141700,562799512,1641,1645,1645,1641,2466
20231110,141600,558749518,1646,1646,1646,1646,0
20231110,141500,558749518,1646,1646,1653,1646,4065
20231110,141400,552058521,1646,1653,1653,1646,4
20231110,141300,552051930,1646,1650,1650,1646,1054
20231110,141200,550316986,1646,1647,1647,1646,2765
20231110,141100,545764316,1652,1652,1652,1652,4922
20231110,141000,537633172,1652,1652,1652,1652,1
20231110,140900,537631520,1646,1646,1652,1646,1834
20231110,140800,534612750,1653,1654,1654,1646,166
20231110,140700,534338256,1658,1658,1658,1658,0
20231110,140600,534338256,1658,1646,1658,1646,28646
20231110,140500,487010477,1646,1645,1646,1645,531
20231110,140400,486136970,1645,1645,1645,1645,1
20231110,140300,486135325,1644,1644,1644,1644,0
20231110,140200,486135325,1644,1644,1644,1644,0
20231110,140100,486135325,1644,1644,1644,1644,0
20231110,140000,486135325,1644,1645,1645,1644,1800
20231110,135900,483175899,1646,1646,1646,1646,1
20231110,135800,483174253,1645,1644,1645,1644,1623
20231110,135700,480505882,1644,1644,1644,1644,1000
20231110,135600,478861882,1644,1644,1644,1644,0
20231110,135500,478861882,1644,1643,1644,1643,612
20231110,135400,477855793,1640,1640,1640,1640,0
20231110,135300,477855793,1640,1640,1640,1640,0
20231110,135200,477855793,1640,1640,1640,1640,0
20231110,135100,477855793,1640,1640,1640,1640,1269
20231110,135000,475774633,1640,1640,1640,1640,0
20231110,134900,475774633,1640,1640,1640,1640,0
20231110,134800,475774633,1640,1640,1640,1640,0
20231110,134700,475774633,1640,1640,1640,1640,0
20231110,134600,475774633,1640,1640,1640,1640,5
20231110,134500,475766433,1640,1640,1640,1640,926
20231110,134400,474247793,1640,1640,1640,1640,73
20231110,134300,474128073,1640,1640,1640,1640,50
20231110,134200,474046073,1640,1640,1640,1640,0
20231110,134100,474046073,1640,1640,1640,1640,800
20231110,134000,472734073,1640,1640,1640,1640,0
20231110,133900,472734073,1640,1640,1640,1640,1
20231110,133800,472732433,1638,1638,1638,1638,0
20231110,133700,472732433,1638,1638,1638,1637,1121
20231110,133600,470896356,1640,1640,1640,1640,200
20231110,133500,470568356,1640,1640,1640,1640,0
20231110,133400,470568356,1640,1640,1640,1640,29
20231110,133300,470520796,1638,1638,1638,1638,0
20231110,133200,470520796,1638,1639,1639,1638,1000
20231110,133100,468882758,1638,1638,1638,1638,0
20231110,133000,468882758,1638,1641,1641,1638,2000
20231110,132900,465605608,1643,1641,1643,1641,5016
20231110,132800,457364352,1642,1642,1642,1642,0
20231110,132700,457364352,1642,1642,1642,1642,30
20231110,132600,457315092,1643,1643,1643,1643,0
20231110,132500,457315092,1643,1643,1643,1643,0
20231110,132400,457315092,1643,1643,1643,1643,0
20231110,132300,457315092,1643,1643,1643,1643,60
20231110,132200,457216512,1643,1643,1643,1643,0
20231110,132100,457216512,1643,1643,1643,1643,1
20231110,132000,457214869,1642,1642,1642,1642,0
20231110,131900,457214869,1642,1642,1642,1642,319
20231110,131800,456691071,1642,1642,1642,1642,0
20231110,131700,456691071,1642,1642,1642,1642,11
20231110,131600,456673009,1642,1642,1642,1642,0
20231110,131500,456673009,1642,1642,1642,1642,0
20231110,131400,456673009,1642,1642,1642,1642,0
20231110,131300,456673009,1642,1642,1642,1642,0
20231110,131200,456673009,1642,1642,1642,1642,0
20231110,131100,456673009,1642,1642,1642,1642,100
20231110,131000,456508809,1644,1644,1644,1644,0
20231110,130900,456508809,1644,1644,1644,1644,0
20231110,130800,456508809,1644,1639,1644,1639,200
20231110,130700,456180784,1639,1639,1639,1639,1000
20231110,130600,454541784,1639,1639,1639,1639,0
20231110,130500,454541784,1639,1639,1639,1639,0
20231110,130400,454541784,1639,1639,1639,1639,0
20231110,130300,454541784,1639,1639,1639,1639,2
20231110,130200,454538506,1639,1639,1639,1639,43
20231110,130100,454468029,1639,1639,1639,1639,57
20231110,130000,454374606,1639,1639,1639,1639,943
20231110,125900,452829029,1639,1640,1640,1639,1000
20231110,125800,451189485,1640,1640,1640,1640,500
20231110,125700,450369485,1645,1645,1645,1645,0
20231110,125600,450369485,1645,1645,1645,1645,0
20231110,125500,450369485,1645,1645,1645,1645,0
20231110,125400,450369485,1645,1645,1645,1645,50
20231110,125300,450287235,1645,1645,1645,1645,1
20231110,125200,450285590,1640,1640,1640,1640,3
20231110,125100,450280670,1640,1640,1640,1640,997
20231110,125000,448645590,1645,1645,1645,1645,0
20231110,124900,448645590,1645,1645,1645,1645,0
20231110,124800,448645590,1645,1645,1645,1645,1
20231110,124700,448643945,1645,1645,1645,1645,0
20231110,124600,448643945,1645,1645,1645,1645,551
20231110,124500,447737550,1645,1645,1646,1645,1170
20231110,124400,445812534,1645,1645,1645,1645,0
20231110,124300,445812534,1645,1644,1645,1644,306
20231110,124200,445309370,1644,1644,1644,1644,0
20231110,124100,445309370,1644,1644,1644,1644,300
20231110,124000,444816170,1644,1644,1644,1644,24
20231110,123900,444776714,1644,1644,1644,1644,0
20231110,123800,444776714,1644,1644,1644,1644,594
20231110,123700,443800178,1644,1644,1644,1644,2406
20231110,123600,439844714,1644,1644,1644,1644,0
20231110,123500,439844714,1644,1644,1644,1644,0
20231110,123400,439844714,1644,1644,1644,1644,0
20231110,123300,439844714,1644,1644,1644,1644,0
20231110,123200,439844714,1644,1644,1644,1644,0
20231110,123100,439844714,1644,1644,1644,1644,234
20231110,123000,439460018,1639,1644,1644,1639,301
20231110,122900,438966674,1639,1639,1639,1639,0
20231110,122800,438966674,1639,1639,1639,1639,0
20231110,122700,438966674,1639,1639,1639,1639,142
20231110,122600,438733936,1638,1638,1638,1638,0
20231110,122500,438733936,1638,1638,1638,1638,85
20231110,122400,438594706,1639,1639,1639,1639,222
20231110,122300,438230848,1638,1642,1642,1638,4200
20231110,122200,431343959,1644,1644,1644,1644,0
20231110,122100,431343959,1644,1645,1645,1644,310
20231110,122000,430834019,1645,1645,1645,1645,1
20231110,121900,430832374,1641,1641,1641,1641,0
20231110,121800,430832374,1641,1641,1641,1641,0
20231110,121700,430832374,1641,1641,1641,1641,0
20231110,121600,430832374,1641,1641,1641,1641,0
20231110,121500,430832374,1641,1641,1641,1641,0
20231110,121400,430832374,1641,1641,1641,1641,0
20231110,121300,430832374,1641,1641,1641,1641,0
20231110,121200,430832374,1641,1641,1641,1641,56
20231110,121100,430740478,1646,1646,1646,1646,1
20231110,121000,430738832,1639,1641,1641,1639,1000
20231110,120900,429099408,1640,1640,1640,1640,0
20231110,120800,429099408,1640,1640,1640,1640,0
20231110,120700,429099408,1640,1640,1640,1640,0
20231110,120600,429099408,1640,1642,1642,1640,1700
20231110,120500,426311062,1642,1642,1642,1642,1
20231110,120400,426309420,1640,1640,1640,1640,0
20231110,120300,426309420,1640,1641,1641,1640,2000
20231110,120200,423029164,1646,1646,1646,1646,1000
20231110,120100,421383164,1645,1642,1645,1640,6000
20231110,120000,411535006,1644,1644,1644,1644,20
20231110,115900,411502126,1645,1645,1645,1645,0
20231110,115800,411502126,1645,1645,1645,1645,505
20231110,115700,410671401,1645,1645,1645,1645,0
20231110,115600,410671401,1645,1645,1645,1645,0
20231110,115500,410671401,1645,1645,1645,1645,0
20231110,115400,410671401,1645,1645,1645,1645,15
20231110,115300,410646726,1645,1646,1646,1645,1086
20231110,115200,408860170,1646,1646,1646,1646,114
20231110,115100,408672526,1645,1645,1645,1645,0
20231110,115000,408672526,1645,1645,1645,1645,0
20231110,114900,408672526,1645,1645,1645,1645,0
20231110,114800,408672526,1645,1645,1645,1645,26
20231110,114700,408629756,1645,1645,1645,1645,0
20231110,114600,408629756,1645,1645,1645,1645,357
20231110,114500,408042491,1646,1646,1646,1646,1
20231110,114400,408040845,1645,1645,1645,1645,500
20231110,114300,407218345,1645,1645,1645,1645,1000
20231110,114200,405573345,1645,1645,1645,1645,1063
20231110,114100,403824710,1646,1646,1646,1646,5
20231110,114000,403816480,1646,1646,1646,1646,0
20231110,113900,403816480,1646,1646,1646,1646,0
20231110,113800,403816480,1646,1645,1646,1645,34
20231110,113700,403760517,1646,1639,1646,1638,650
20231110,113600,402694750,1645,1645,1645,1645,10
20231110,113500,402678300,1645,1645,1645,1645,0
20231110,113400,402678300,1645,1645,1645,1645,301
20231110,113300,402183155,1637,1639,1639,1637,291
20231110,113200,401706578,1637,1637,1637,1637,0
20231110,113100,401706578,1637,1637,1637,1637,1
20231110,113000,401704941,1644,1644,1644,1644,1
20231110,112900,401703297,1644,1638,1644,1637,70
20231110,112800,401588477,1637,1641,1641,1637,961
20231110,112700,400014238,1641,1641,1641,1641,0
20231110,112600,400014238,1641,1641,1641,1641,0
20231110,112500,400014238,1641,1638,1641,1638,1468
20231110,112400,397607501,1632,1636,1636,1632,10001
20231110,112300,381284333,1637,1637,1637,1637,101
20231110,112200,381118996,1638,1638,1638,1638,0
20231110,112100,381118996,1638,1639,1639,1638,253
20231110,112000,380704448,1640,1640,1640,1640,873
20231110,111900,379272728,1640,1640,1640,1640,3000
20231110,111800,374352728,1641,1641,1641,1641,260
20231110,111700,373926068,1640,1644,1645,1640,121
20231110,111600,373727074,1645,1645,1645,1645,325
20231110,111500,373192449,1645,1645,1645,1645,0
20231110,111400,373192449,1645,1645,1645,1645,10
20231110,111300,373175999,1645,1645,1645,1645,8
20231110,111200,373162839,1645,1645,1645,1645,3000
20231110,111100,368227839,1640,1640,1640,1640,507
20231110,111000,367396359,1645,1645,1645,1645,0
20231110,110900,367396359,1645,1645,1645,1645,0
20231110,110800,367396359,1645,1645,1645,1645,3000
20231110,110700,362461359,1645,1645,1645,1645,2943
20231110,110600,357620124,1645,1645,1645,1645,66
20231110,110500,357511554,1640,1640,1640,1640,0
20231110,110400,357511554,1640,1640,1640,1640,1748
20231110,110300,354644834,1639,1639,1639,1639,0
20231110,110200,354644834,1639,1639,1639,1639,0
20231110,110100,354644834,1639,1639,1639,1639,0
20231110,110000,354644834,1639,1639,1639,1639,0
20231110,105900,354644834,1639,1639,1639,1639,0
20231110,105800,354644834,1639,1639,1639,1639,0
20231110,105700,354644834,1639,1640,1640,1639,424
20231110,105600,353949574,1640,1640,1640,1640,40
20231110,105500,353883974,1640,1641,1641,1640,7063
20231110,105400,342299075,1641,1645,1645,1641,1696
20231110,105300,339512404,1645,1645,1645,1645,0
20231110,105200,339512404,1645,1646,1646,1645,592
20231110,105100,338538049,1647,1647,1647,1647,1560
20231110,105000,335968729,1647,1648,1648,1647,158
20231110,104900,335708483,1650,1650,1650,1650,1000
20231110,104800,334058483,1650,1650,1650,1650,25
20231110,104700,334017233,1650,1650,1650,1650,300
20231110,104600,333522233,1650,1650,1650,1650,2200
20231110,104500,329892233,1650,1650,1650,1650,1
20231110,104400,329890583,1650,1646,1650,1645,4501
20231110,104300,322481765,1652,1653,1653,1646,5076
20231110,104200,314118643,1652,1654,1654,1652,3000
20231110,104100,309160123,1655,1656,1664,1655,9001
20231110,104000,294202552,1655,1656,1660,1655,13719
20231110,103900,271474893,1659,1657,1659,1656,2003
20231110,103800,268157876,1659,1659,1659,1659,500
20231110,103700,267328376,1657,1657,1657,1657,249
20231110,103600,266915783,1652,1664,1664,1652,10145
20231110,103500,250120336,1664,1664,1664,1663,1032
20231110,103400,248403188,1653,1666,1667,1650,9091
20231110,103300,233275150,1666,1655,1666,1650,2500
20231110,103200,229129408,1650,1662,1662,1650,3887
20231110,103100,222708859,1662,1666,1667,1659,8061
20231110,103000,209292680,1666,1650,1668,1650,17912
20231110,102900,179581166,1650,1650,1651,1650,3215
20231110,102800,174276316,1650,1634,1650,1634,11628
20231110,102700,155204223,1635,1635,1635,1635,0
20231110,102600,155204223,1635,1635,1635,1635,0
20231110,102500,155204223,1635,1635,1635,1635,0
20231110,102400,155204223,1635,1633,1635,1633,1700
20231110,102300,152426878,1634,1634,1634,1634,1
20231110,102200,152425244,1616,1621,1621,1616,1000
20231110,102100,150805024,1638,1638,1638,1638,0
20231110,102000,150805024,1638,1638,1638,1638,0
20231110,101900,150805024,1638,1638,1638,1638,4
20231110,101800,150798472,1638,1638,1638,1638,0
20231110,101700,150798472,1638,1638,1638,1638,569
20231110,101600,149866450,1638,1629,1638,1629,3001
20231110,101500,144969466,1620,1629,1629,1620,190
20231110,101400,144661657,1620,1620,1620,1620,700
20231110,101300,143527657,1625,1625,1625,1625,1000
20231110,101200,141902657,1620,1620,1620,1620,1013
20231110,101100,140261597,1609,1609,1609,1609,0
20231110,101000,140261597,1609,1612,1612,1609,3610
20231110,100900,134449549,1612,1612,1612,1612,1045
20231110,100800,132765009,1610,1610,1610,1610,0
20231110,100700,132765009,1610,1610,1610,1610,0
20231110,100600,132765009,1610,1611,1611,1610,100
20231110,100500,132604005,1610,1610,1610,1610,200
20231110,100400,132282005,1610,1619,1619,1610,4000
20231110,100300,125841996,1613,1620,1620,1610,9024
20231110,100200,111271304,1620,1619,1620,1619,835
20231110,100100,109919089,1619,1619,1619,1619,601
20231110,100000,108946070,1619,1619,1619,1619,1895
20231110,095900,105878065,1619,1629,1629,1619,1300
20231110,095800,103763365,1619,1619,1619,1619,1
20231110,095700,103761746,1619,1619,1619,1619,0
20231110,095600,103761746,1619,1629,1629,1619,101
20231110,095500,103598187,1619,1619,1619,1619,0
20231110,095400,103598187,1619,1629,1629,1619,353
20231110,095300,103023160,1619,1614,1619,1614,1258
20231110,095200,100990528,1619,1615,1619,1615,163
20231110,095100,100727157,1619,1614,1619,1614,1501
20231110,095000,98304458,1614,1615,1615,1614,1457
20231110,094900,95952760,1619,1618,1619,1614,1451
20231110,094800,93609661,1619,1619,1619,1619,0
20231110,094700,93609661,1619,1620,1620,1619,4138
20231110,094600,86908526,1629,1623,1630,1620,3389
20231110,094500,81417469,1623,1623,1623,1623,0
20231110,094400,81417469,1623,1624,1624,1623,308
20231110,094300,80917278,1636,1636,1636,1636,0
20231110,094200,80917278,1636,1636,1636,1636,0
20231110,094100,80917278,1636,1636,1636,1636,31
20231110,094000,80866562,1637,1637,1637,1637,0
20231110,093900,80866562,1637,1637,1637,1637,45
20231110,093800,80792897,1638,1638,1638,1638,0
20231110,093700,80792897,1638,1638,1638,1638,1
20231110,093600,80791259,1638,1639,1639,1638,301
20231110,093500,80298220,1622,1620,1622,1620,1116
20231110,093400,78490250,1620,1620,1620,1620,0
20231110,093300,78490250,1620,1620,1620,1620,5
20231110,093200,78482150,1620,1620,1620,1620,1
20231110,093100,78480530,1620,1620,1620,1620,10
20231110,093000,78464330,1620,1620,1620,1620,0
20231110,092900,78464330,1620,1619,1620,1619,12
20231110,092800,78444900,1619,1619,1619,1619,13
20231110,092700,78423853,1619,1619,1619,1619,1
20231110,092600,78422234,1611,1611,1611,1611,600
20231110,092500,77455634,1611,1615,1615,1611,2986
20231110,092400,72642942,1615,1618,1618,1615,976
20231110,092300,71066023,1619,1619,1619,1619,844
20231110,092200,69699587,1619,1620,1620,1619,182
20231110,092100,69404853,1622,1620,1622,1620,3440
20231110,092000,63832037,1622,1625,1625,1621,8759
20231110,091900,49624380,1626,1627,1627,1626,1719
20231110,091800,46828668,1627,1632,1633,1627,1996
20231110,091700,43577197,1636,1636,1636,1628,22
20231110,091600,43541365,1628,1637,1637,1628,886
20231110,091500,42098642,1637,1638,1638,1637,21
20231110,091400,42064264,1628,1629,1629,1628,386
20231110,091300,41435806,1628,1638,1638,1628,1589
20231110,091200,38833304,1638,1638,1638,1638,386
20231110,091100,38201036,1638,1638,1638,1638,0
20231110,091000,38201036,1638,1632,1638,1632,61
20231110,090900,38101466,1626,1626,1626,1626,46
20231110,090800,38026670,1621,1626,1626,1612,6830
20231110,090700,26957795,1626,1632,1632,1622,593
20231110,090600,25993300,1633,1634,1634,1633,1040
20231110,090500,24294370,1634,1635,1635,1634,477
20231110,090400,23514506,1635,1635,1635,1635,0
20231110,090300,23514506,1635,1640,1640,1635,3163
20231110,090200,18342451,1636,1636,1636,1636,0
20231110,090100,18342451,1636,1641,1659,1636,2396
20231110,090000,14406110,1641,1640,1667,1640,8724