stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185700,216881608,1779,1779,1779,1779,3218
20231103,185600,216881608,1779,1779,1779,1779,0
20231103,185500,216881608,1779,1779,1779,1779,0
20231103,185400,216881608,1779,1779,1779,1779,0
20231103,185300,216881608,1779,1779,1779,1779,0
20231103,185200,216881608,1779,1779,1779,1779,0
20231103,185100,216881608,1779,1779,1779,1779,0
20231103,185000,216881608,1779,1779,1779,1779,0
20231103,184900,216881608,1779,1779,1779,1779,0
20231103,184800,216881608,1779,1779,1779,1779,0
20231103,184700,216881608,1779,1779,1779,1779,0
20231103,184600,216881608,1779,1779,1779,1779,0
20231103,184500,216881608,1779,1779,1779,1779,0
20231103,184400,216881608,1779,1779,1779,1779,0
20231103,184300,216881608,1779,1779,1779,1779,0
20231103,184200,216881608,1779,1779,1779,1779,0
20231103,184100,216881608,1779,1779,1779,1779,0
20231103,184000,216881608,1779,1779,1779,1779,0
20231103,183900,216881608,1779,1779,1779,1779,0
20231103,183800,216881608,1779,1779,1779,1779,0
20231103,183700,216881608,1779,1779,1779,1779,0
20231103,183600,216881608,1779,1779,1779,1779,0
20231103,183500,216881608,1779,1779,1779,1779,0
20231103,183400,216881608,1779,1779,1779,1779,0
20231103,183300,216881608,1779,1779,1779,1779,0
20231103,183200,216881608,1779,1779,1779,1779,0
20231103,183100,216881608,1779,1779,1779,1779,0
20231103,183000,216881608,1779,1779,1779,1779,0
20231103,182900,216881608,1779,1779,1779,1779,0
20231103,182800,216881608,1779,1779,1779,1779,0
20231103,182700,216881608,1779,1779,1779,1779,3218
20231103,182600,216881608,1779,1779,1779,1779,0
20231103,182500,216881608,1779,1779,1779,1779,0
20231103,182400,216881608,1779,1779,1779,1779,0
20231103,182300,216881608,1779,1779,1779,1779,0
20231103,182200,216881608,1779,1779,1779,1779,0
20231103,182100,216881608,1779,1779,1779,1779,0
20231103,182000,216881608,1779,1779,1779,1779,0
20231103,181900,216881608,1779,1779,1779,1779,0
20231103,181800,216881608,1779,1779,1779,1779,0
20231103,181700,216881608,1779,1779,1779,1779,0
20231103,181600,216881608,1779,1779,1779,1779,0
20231103,181500,216881608,1779,1779,1779,1779,0
20231103,181400,216881608,1779,1779,1779,1779,0
20231103,181300,216881608,1779,1779,1779,1779,0
20231103,181200,216881608,1779,1779,1779,1779,0
20231103,181100,216881608,1779,1779,1779,1779,0
20231103,181000,216881608,1779,1779,1779,1779,0
20231103,180900,216881608,1779,1779,1779,1779,0
20231103,180800,216881608,1779,1779,1779,1779,0
20231103,180700,216881608,1779,1779,1779,1779,0
20231103,180600,216881608,1779,1779,1779,1779,0
20231103,180500,216881608,1779,1779,1779,1779,0
20231103,180400,216881608,1779,1779,1779,1779,0
20231103,180300,216881608,1779,1779,1779,1779,0
20231103,180200,216881608,1779,1779,1779,1779,0
20231103,180100,216881608,1779,1779,1779,1779,0
20231103,180000,216881608,1779,1779,1779,1779,0
20231103,175900,216881608,1779,1779,1779,1779,0
20231103,175800,216881608,1779,1779,1779,1779,0
20231103,175700,216881608,1779,1779,1779,1779,3218
20231103,175600,216881608,1779,1779,1779,1779,0
20231103,175500,216881608,1779,1779,1779,1779,0
20231103,175400,216881608,1779,1779,1779,1779,0
20231103,175300,216881608,1779,1779,1779,1779,0
20231103,175200,216881608,1779,1779,1779,1779,0
20231103,175100,216881608,1779,1779,1779,1779,0
20231103,175000,216881608,1779,1779,1779,1779,0
20231103,174900,216881608,1779,1779,1779,1779,0
20231103,174800,216881608,1779,1779,1779,1779,0
20231103,174700,216881608,1779,1779,1779,1779,0
20231103,174600,216881608,1779,1779,1779,1779,0
20231103,174500,216881608,1779,1779,1779,1779,0
20231103,174400,216881608,1779,1779,1779,1779,0
20231103,174300,216881608,1779,1779,1779,1779,0
20231103,174200,216881608,1779,1779,1779,1779,0
20231103,174100,216881608,1779,1779,1779,1779,0
20231103,174000,216881608,1779,1779,1779,1779,0
20231103,173900,216881608,1779,1779,1779,1779,0
20231103,173800,216881608,1779,1779,1779,1779,0
20231103,173700,216881608,1779,1779,1779,1779,0
20231103,173600,216881608,1779,1779,1779,1779,0
20231103,173500,216881608,1779,1779,1779,1779,0
20231103,173400,216881608,1779,1779,1779,1779,0
20231103,173300,216881608,1779,1779,1779,1779,0
20231103,173200,216881608,1779,1779,1779,1779,0
20231103,173100,216881608,1779,1779,1779,1779,0
20231103,173000,216881608,1779,1779,1779,1779,0
20231103,172900,216881608,1779,1779,1779,1779,0
20231103,172800,216881608,1779,1779,1779,1779,0
20231103,172700,216881608,1779,1779,1779,1779,3218
20231103,172600,216881608,1779,1779,1779,1779,0
20231103,172500,216881608,1779,1779,1779,1779,0
20231103,172400,216881608,1779,1779,1779,1779,0
20231103,172300,216881608,1779,1779,1779,1779,0
20231103,172200,216881608,1779,1779,1779,1779,0
20231103,172100,216881608,1779,1779,1779,1779,0
20231103,172000,216881608,1779,1779,1779,1779,0
20231103,171900,216881608,1779,1779,1779,1779,0
20231103,171800,216881608,1779,1779,1779,1779,0
20231103,171700,216881608,1779,1779,1779,1779,0
20231103,171600,216881608,1779,1779,1779,1779,0
20231103,171500,216881608,1779,1779,1779,1779,0
20231103,171400,216881608,1779,1779,1779,1779,0
20231103,171300,216881608,1779,1779,1779,1779,0
20231103,171200,216881608,1779,1779,1779,1779,0
20231103,171100,216881608,1779,1779,1779,1779,0
20231103,171000,216881608,1779,1779,1779,1779,0
20231103,170900,216881608,1779,1779,1779,1779,0
20231103,170800,216881608,1779,1779,1779,1779,0
20231103,170700,216881608,1779,1779,1779,1779,0
20231103,170600,216881608,1779,1779,1779,1779,0
20231103,170500,216881608,1779,1779,1779,1779,0
20231103,170400,216881608,1779,1779,1779,1779,0
20231103,170300,216881608,1779,1779,1779,1779,0
20231103,170200,216881608,1779,1779,1779,1779,0
20231103,170100,216881608,1779,1779,1779,1779,0
20231103,170000,216881608,1779,1779,1779,1779,0
20231103,165900,216881608,1779,1779,1779,1779,0
20231103,165800,216881608,1779,1779,1779,1779,0
20231103,165700,216881608,1779,1779,1779,1779,3218
20231103,165600,216881608,1779,1779,1779,1779,0
20231103,165500,216881608,1779,1779,1779,1779,0
20231103,165400,216881608,1779,1779,1779,1779,0
20231103,165300,216881608,1779,1779,1779,1779,0
20231103,165200,216881608,1779,1779,1779,1779,0
20231103,165100,216881608,1779,1779,1779,1779,0
20231103,165000,216881608,1779,1779,1779,1779,0
20231103,164900,216881608,1779,1779,1779,1779,0
20231103,164800,216881608,1779,1779,1779,1779,0
20231103,164700,216881608,1779,1779,1779,1779,0
20231103,164600,216881608,1779,1779,1779,1779,0
20231103,164500,216881608,1779,1779,1779,1779,0
20231103,164400,216881608,1779,1779,1779,1779,0
20231103,164300,216881608,1779,1779,1779,1779,0
20231103,164200,216881608,1779,1779,1779,1779,0
20231103,164100,216881608,1779,1779,1779,1779,0
20231103,164000,216881608,1779,1779,1779,1779,0
20231103,163900,216881608,1779,1779,1779,1779,0
20231103,163800,216881608,1779,1779,1779,1779,0
20231103,163700,216881608,1779,1779,1779,1779,0
20231103,163600,216881608,1779,1779,1779,1779,0
20231103,163500,216881608,1779,1779,1779,1779,0
20231103,163400,216881608,1779,1779,1779,1779,0
20231103,163300,216881608,1779,1779,1779,1779,0
20231103,163200,216881608,1779,1779,1779,1779,0
20231103,163100,216881608,1779,1779,1779,1779,0
20231103,163000,216881608,1779,1779,1779,1779,0
20231103,162900,216881608,1779,1779,1779,1779,0
20231103,162800,216881608,1779,1779,1779,1779,0
20231103,162700,216881608,1779,1779,1779,1779,3218
20231103,162600,216881608,1779,1779,1779,1779,0
20231103,162500,216881608,1779,1779,1779,1779,0
20231103,162400,216881608,1779,1779,1779,1779,0
20231103,162300,216881608,1779,1779,1779,1779,0
20231103,162200,216881608,1779,1779,1779,1779,0
20231103,162100,216881608,1779,1779,1779,1779,0
20231103,162000,216881608,1779,1779,1779,1779,0
20231103,161900,216881608,1779,1779,1779,1779,0
20231103,161800,216881608,1779,1779,1779,1779,0
20231103,161700,216881608,1779,1779,1779,1779,0
20231103,161600,216881608,1779,1779,1779,1779,0
20231103,161500,216881608,1779,1779,1779,1779,0
20231103,161400,216881608,1779,1779,1779,1779,0
20231103,161300,216881608,1779,1779,1779,1779,0
20231103,161200,216881608,1779,1779,1779,1779,0
20231103,161100,216881608,1779,1779,1779,1779,0
20231103,161000,216881608,1779,1779,1779,1779,0
20231103,160900,216881608,1779,1779,1779,1779,0
20231103,160800,216881608,1779,1779,1779,1779,0
20231103,160700,216881608,1779,1779,1779,1779,0
20231103,160600,216881608,1779,1779,1779,1779,0
20231103,160500,216881608,1779,1779,1779,1779,0
20231103,160400,216881608,1779,1779,1779,1779,0
20231103,160300,216881608,1779,1779,1779,1779,0
20231103,160200,216881608,1779,1779,1779,1779,0
20231103,160100,216881608,1779,1779,1779,1779,0
20231103,160000,216881608,1779,1779,1779,1779,0
20231103,155900,216881608,1779,1779,1779,1779,0
20231103,155800,216881608,1779,1779,1779,1779,0
20231103,155700,216881608,1779,1779,1779,1779,3218
20231103,155600,216881608,1779,1779,1779,1779,0
20231103,155500,216881608,1779,1779,1779,1779,0
20231103,155400,216881608,1779,1779,1779,1779,0
20231103,155300,216881608,1779,1779,1779,1779,0
20231103,155200,216881608,1779,1779,1779,1779,0
20231103,155100,216881608,1779,1779,1779,1779,0
20231103,155000,216881608,1779,1779,1779,1779,0
20231103,154900,216881608,1779,1779,1779,1779,0
20231103,154800,216881608,1779,1779,1779,1779,0
20231103,154700,216881608,1779,1779,1779,1779,0
20231103,154600,216881608,1779,1779,1779,1779,0
20231103,154500,216881608,1779,1779,1779,1779,0
20231103,154400,216881608,1779,1779,1779,1779,0
20231103,154300,216881608,1779,1779,1779,1779,0
20231103,154200,216881608,1779,1779,1779,1779,0
20231103,154100,216881608,1779,1779,1779,1779,0
20231103,154000,216881608,1779,1779,1779,1779,0
20231103,153900,216881608,1779,1779,1779,1779,0
20231103,153800,216881608,1779,1779,1779,1779,0
20231103,153700,216881608,1779,1779,1779,1779,0
20231103,153600,216881608,1779,1779,1779,1779,0
20231103,153500,216881608,1779,1779,1779,1779,0
20231103,153400,216881608,1779,1779,1779,1779,0
20231103,153300,216881608,1779,1779,1779,1779,0
20231103,153200,216881608,1779,1779,1779,1779,0
20231103,153100,216881608,1779,1779,1779,1779,0
20231103,153000,216881608,1779,1779,1779,1779,3218
20231103,152900,211156786,1779,1779,1779,1779,0
20231103,152800,211156786,1779,1779,1779,1779,0
20231103,152700,211156786,1779,1779,1779,1779,0
20231103,152600,211156786,1779,1779,1779,1779,0
20231103,152500,211156786,1779,1779,1779,1779,0
20231103,152400,211156786,1779,1779,1779,1779,0
20231103,152300,211156786,1779,1779,1779,1779,0
20231103,152200,211156786,1779,1779,1779,1779,0
20231103,152100,211156786,1779,1779,1779,1779,0
20231103,152000,211156786,1779,1779,1779,1779,0
20231103,151900,211156786,1779,1779,1779,1779,57
20231103,151800,211055383,1780,1779,1780,1779,403
20231103,151700,210338045,1780,1780,1780,1780,0
20231103,151600,210338045,1780,1774,1780,1773,445
20231103,151500,209546842,1778,1777,1778,1773,5
20231103,151400,209537959,1777,1778,1778,1777,93
20231103,151300,209372607,1778,1778,1778,1778,0
20231103,151200,209372607,1778,1779,1779,1778,72
20231103,151100,209244531,1780,1780,1780,1780,1000
20231103,151000,207464531,1779,1778,1779,1773,1255
20231103,150900,205232976,1778,1778,1778,1778,40
20231103,150800,205161856,1780,1776,1780,1776,12627
20231103,150700,182710386,1775,1775,1775,1775,1
20231103,150600,182708611,1772,1772,1772,1772,3944
20231103,150500,175719843,1776,1775,1776,1775,766
20231103,150400,174360169,1775,1775,1775,1775,10
20231103,150300,174342419,1776,1776,1776,1776,0
20231103,150200,174342419,1776,1776,1776,1776,0
20231103,150100,174342419,1776,1776,1776,1776,0
20231103,150000,174342419,1776,1776,1776,1774,3
20231103,145900,174337093,1774,1774,1776,1774,150
20231103,145800,174070697,1776,1775,1776,1775,3112
20231103,145700,168546327,1775,1774,1775,1774,19
20231103,145600,168512620,1774,1772,1774,1772,298
20231103,145500,167984004,1772,1772,1772,1772,200
20231103,145400,167629604,1772,1772,1772,1772,82
20231103,145300,167484300,1772,1772,1772,1772,0
20231103,145200,167484300,1772,1772,1772,1772,4
20231103,145100,167477212,1774,1774,1774,1774,0
20231103,145000,167477212,1774,1772,1774,1772,93
20231103,144900,167312234,1772,1772,1772,1772,1
20231103,144800,167310462,1775,1775,1775,1775,1
20231103,144700,167308687,1773,1773,1773,1773,0
20231103,144600,167308687,1773,1774,1774,1773,2
20231103,144500,167305140,1775,1775,1775,1775,0
20231103,144400,167305140,1775,1775,1775,1774,72
20231103,144300,167177410,1773,1773,1773,1773,400
20231103,144200,166468210,1775,1775,1775,1775,78
20231103,144100,166329760,1775,1775,1775,1775,0
20231103,144000,166329760,1775,1775,1775,1775,0
20231103,143900,166329760,1775,1775,1775,1775,11
20231103,143800,166310235,1775,1775,1775,1775,0
20231103,143700,166310235,1775,1774,1775,1774,322
20231103,143600,165739006,1774,1774,1774,1774,785
20231103,143500,164346416,1774,1774,1774,1774,0
20231103,143400,164346416,1774,1774,1774,1774,0
20231103,143300,164346416,1774,1774,1774,1774,0
20231103,143200,164346416,1774,1774,1774,1774,1143
20231103,143100,162318734,1774,1773,1774,1773,51
20231103,143000,162228310,1773,1773,1773,1773,0
20231103,142900,162228310,1773,1773,1773,1773,0
20231103,142800,162228310,1773,1773,1773,1773,1
20231103,142700,162226537,1771,1771,1771,1771,0
20231103,142600,162226537,1771,1771,1771,1771,0
20231103,142500,162226537,1771,1771,1771,1771,0
20231103,142400,162226537,1771,1771,1771,1771,0
20231103,142300,162226537,1771,1771,1771,1771,0
20231103,142200,162226537,1771,1771,1771,1771,0
20231103,142100,162226537,1771,1771,1771,1771,0
20231103,142000,162226537,1771,1771,1771,1771,1
20231103,141900,162224766,1774,1774,1774,1774,0
20231103,141800,162224766,1774,1774,1774,1774,0
20231103,141700,162224766,1774,1774,1774,1774,0
20231103,141600,162224766,1774,1774,1774,1774,50
20231103,141500,162136066,1771,1771,1771,1771,0
20231103,141400,162136066,1771,1771,1771,1771,0
20231103,141300,162136066,1771,1771,1771,1771,0
20231103,141200,162136066,1771,1771,1771,1771,702
20231103,141100,160892824,1771,1771,1771,1771,0
20231103,141000,160892824,1771,1771,1771,1771,185
20231103,140900,160565189,1771,1771,1771,1771,0
20231103,140800,160565189,1771,1771,1771,1771,0
20231103,140700,160565189,1771,1771,1771,1771,15
20231103,140600,160538624,1771,1771,1771,1771,466
20231103,140500,159713338,1771,1771,1771,1771,24
20231103,140400,159670834,1773,1773,1773,1773,0
20231103,140300,159670834,1773,1773,1773,1773,0
20231103,140200,159670834,1773,1773,1773,1773,17
20231103,140100,159640693,1773,1773,1773,1773,0
20231103,140000,159640693,1773,1773,1773,1773,0
20231103,135900,159640693,1773,1773,1773,1773,0
20231103,135800,159640693,1773,1771,1773,1771,15
20231103,135700,159614116,1770,1770,1770,1770,66
20231103,135600,159497296,1762,1762,1762,1762,0
20231103,135500,159497296,1762,1762,1762,1762,113
20231103,135400,159298190,1761,1761,1761,1761,0
20231103,135300,159298190,1761,1767,1767,1761,506
20231103,135200,158406855,1767,1767,1767,1767,0
20231103,135100,158406855,1767,1769,1769,1767,215
20231103,135000,158026918,1770,1771,1771,1770,690
20231103,134900,156805231,1771,1771,1771,1771,0
20231103,134800,156805231,1771,1771,1771,1771,0
20231103,134700,156805231,1771,1771,1771,1771,0
20231103,134600,156805231,1771,1771,1771,1771,156
20231103,134500,156528955,1773,1774,1774,1773,74
20231103,134400,156397719,1773,1773,1773,1773,0
20231103,134300,156397719,1773,1773,1773,1773,0
20231103,134200,156397719,1773,1773,1773,1773,0
20231103,134100,156397719,1773,1773,1773,1773,1
20231103,134000,156395946,1774,1774,1774,1774,0
20231103,133900,156395946,1774,1774,1774,1774,0
20231103,133800,156395946,1774,1774,1774,1774,14
20231103,133700,156371110,1775,1775,1775,1775,0
20231103,133600,156371110,1775,1775,1775,1775,0
20231103,133500,156371110,1775,1775,1775,1775,0
20231103,133400,156371110,1775,1775,1775,1775,0
20231103,133300,156371110,1775,1775,1775,1775,0
20231103,133200,156371110,1775,1775,1775,1775,0
20231103,133100,156371110,1775,1775,1775,1775,0
20231103,133000,156371110,1775,1775,1775,1775,0
20231103,132900,156371110,1775,1775,1775,1775,0
20231103,132800,156371110,1775,1774,1775,1774,256
20231103,132700,155916965,1774,1774,1774,1774,0
20231103,132600,155916965,1774,1774,1774,1774,564
20231103,132500,154916429,1774,1774,1774,1774,0
20231103,132400,154916429,1774,1774,1774,1774,1
20231103,132300,154914655,1773,1773,1773,1773,2
20231103,132200,154911109,1771,1771,1771,1771,9
20231103,132100,154895170,1771,1771,1771,1771,0
20231103,132000,154895170,1771,1771,1771,1771,200
20231103,131900,154540970,1771,1771,1771,1771,0
20231103,131800,154540970,1771,1771,1771,1771,0
20231103,131700,154540970,1771,1772,1772,1771,115
20231103,131600,154337299,1771,1774,1774,1771,17
20231103,131500,154307177,1774,1774,1774,1774,120
20231103,131400,154094297,1774,1774,1774,1774,0
20231103,131300,154094297,1774,1774,1774,1774,0
20231103,131200,154094297,1774,1774,1774,1774,4
20231103,131100,154087201,1775,1775,1775,1775,0
20231103,131000,154087201,1775,1775,1775,1775,0
20231103,130900,154087201,1775,1775,1775,1775,0
20231103,130800,154087201,1775,1775,1775,1775,0
20231103,130700,154087201,1775,1775,1775,1775,0
20231103,130600,154087201,1775,1775,1775,1775,0
20231103,130500,154087201,1775,1775,1775,1775,500
20231103,130400,153199701,1776,1775,1776,1775,332
20231103,130300,152610400,1775,1775,1775,1775,0
20231103,130200,152610400,1775,1775,1775,1775,29
20231103,130100,152558925,1774,1774,1774,1774,0
20231103,130000,152558925,1774,1774,1774,1774,0
20231103,125900,152558925,1774,1774,1774,1774,1
20231103,125800,152557151,1771,1771,1771,1771,3
20231103,125700,152551838,1776,1776,1776,1776,0
20231103,125600,152551838,1776,1775,1776,1775,2
20231103,125500,152548287,1771,1772,1772,1771,358
20231103,125400,151914249,1772,1772,1772,1772,90
20231103,125300,151754769,1772,1773,1776,1772,294
20231103,125200,151233533,1773,1773,1773,1773,0
20231103,125100,151233533,1773,1773,1773,1773,0
20231103,125000,151233533,1773,1775,1775,1773,2744
20231103,124900,146368419,1776,1776,1776,1776,0
20231103,124800,146368419,1776,1776,1776,1776,0
20231103,124700,146368419,1776,1776,1776,1776,0
20231103,124600,146368419,1776,1776,1776,1773,12
20231103,124500,146347110,1776,1776,1776,1776,0
20231103,124400,146347110,1776,1776,1776,1776,0
20231103,124300,146347110,1776,1776,1776,1776,60
20231103,124200,146240550,1776,1776,1776,1776,0
20231103,124100,146240550,1776,1776,1776,1776,1000
20231103,124000,144464550,1776,1776,1776,1771,44
20231103,123900,144386608,1775,1775,1775,1775,549
20231103,123800,143412133,1769,1769,1769,1769,14
20231103,123700,143387367,1775,1773,1775,1773,1881
20231103,123600,140052351,1773,1773,1773,1773,0
20231103,123500,140052351,1773,1773,1773,1773,0
20231103,123400,140052351,1773,1773,1773,1773,0
20231103,123300,140052351,1773,1773,1773,1773,0
20231103,123200,140052351,1773,1770,1773,1770,70
20231103,123100,139928448,1768,1768,1768,1768,0
20231103,123000,139928448,1768,1768,1768,1768,0
20231103,122900,139928448,1768,1770,1770,1768,400
20231103,122800,139220868,1773,1770,1773,1770,12
20231103,122700,139199625,1770,1770,1770,1770,0
20231103,122600,139199625,1770,1770,1770,1770,1
20231103,122500,139197855,1773,1773,1773,1773,28
20231103,122400,139148211,1773,1773,1773,1773,1
20231103,122300,139146438,1770,1771,1772,1770,1808
20231103,122200,135945469,1771,1771,1771,1771,100
20231103,122100,135768369,1770,1770,1770,1770,0
20231103,122000,135768369,1770,1770,1770,1770,0
20231103,121900,135768369,1770,1770,1770,1770,0
20231103,121800,135768369,1770,1770,1770,1770,336
20231103,121700,135173649,1770,1770,1770,1770,112
20231103,121600,134975409,1770,1770,1770,1770,1
20231103,121500,134973639,1770,1770,1770,1770,258
20231103,121400,134516979,1771,1771,1771,1771,0
20231103,121300,134516979,1771,1771,1771,1771,0
20231103,121200,134516979,1771,1771,1771,1771,1
20231103,121100,134515208,1771,1771,1771,1771,147
20231103,121000,134254871,1771,1771,1771,1771,0
20231103,120900,134254871,1771,1771,1771,1771,0
20231103,120800,134254871,1771,1771,1771,1771,1
20231103,120700,134253100,1771,1771,1771,1771,145
20231103,120600,133996305,1771,1771,1771,1771,0
20231103,120500,133996305,1771,1771,1771,1771,0
20231103,120400,133996305,1771,1771,1771,1771,4
20231103,120300,133989221,1771,1771,1771,1771,56
20231103,120200,133890045,1771,1771,1771,1771,0
20231103,120100,133890045,1771,1771,1771,1771,0
20231103,120000,133890045,1771,1771,1771,1771,1
20231103,115900,133888274,1771,1771,1771,1771,201
20231103,115800,133532303,1769,1769,1769,1769,25
20231103,115700,133488078,1769,1769,1769,1769,4
20231103,115600,133481002,1772,1772,1772,1772,20
20231103,115500,133445562,1773,1773,1773,1773,0
20231103,115400,133445562,1773,1773,1773,1773,1
20231103,115300,133443789,1768,1773,1773,1768,11
20231103,115200,133424336,1773,1773,1773,1773,0
20231103,115100,133424336,1773,1773,1773,1773,0
20231103,115000,133424336,1773,1773,1773,1773,28
20231103,114900,133374692,1773,1773,1773,1773,1
20231103,114800,133372919,1773,1773,1773,1773,10
20231103,114700,133355189,1775,1775,1775,1775,0
20231103,114600,133355189,1775,1775,1775,1775,0
20231103,114500,133355189,1775,1775,1775,1775,0
20231103,114400,133355189,1775,1774,1775,1774,17
20231103,114300,133325015,1773,1773,1773,1773,76
20231103,114200,133190267,1773,1773,1773,1773,1
20231103,114100,133188494,1775,1775,1775,1775,0
20231103,114000,133188494,1775,1775,1775,1775,0
20231103,113900,133188494,1775,1775,1775,1775,0
20231103,113800,133188494,1775,1775,1775,1775,0
20231103,113700,133188494,1775,1775,1775,1775,0
20231103,113600,133188494,1775,1775,1775,1775,0
20231103,113500,133188494,1775,1775,1775,1775,499
20231103,113400,132302769,1775,1775,1775,1775,1
20231103,113300,132300994,1774,1774,1774,1774,281
20231103,113200,131802500,1776,1776,1776,1776,0
20231103,113100,131802500,1776,1776,1776,1776,0
20231103,113000,131802500,1776,1776,1776,1776,0
20231103,112900,131802500,1776,1776,1776,1776,0
20231103,112800,131802500,1776,1776,1776,1776,25
20231103,112700,131758100,1776,1775,1776,1775,2
20231103,112600,131754549,1773,1773,1773,1773,2
20231103,112500,131751003,1778,1778,1778,1778,0
20231103,112400,131751003,1778,1778,1778,1778,0
20231103,112300,131751003,1778,1778,1778,1778,1
20231103,112200,131749225,1773,1773,1773,1773,482
20231103,112100,130894639,1776,1777,1777,1776,28
20231103,112000,130844885,1777,1777,1777,1777,25
20231103,111900,130800460,1777,1777,1777,1777,0
20231103,111800,130800460,1777,1777,1777,1777,0
20231103,111700,130800460,1777,1777,1777,1777,0
20231103,111600,130800460,1777,1777,1777,1777,0
20231103,111500,130800460,1777,1777,1777,1777,0
20231103,111400,130800460,1777,1777,1777,1777,500
20231103,111300,129911960,1778,1778,1778,1778,0
20231103,111200,129911960,1778,1778,1778,1778,400
20231103,111100,129200760,1777,1777,1777,1777,10
20231103,111000,129182990,1779,1777,1779,1777,200
20231103,110900,128827390,1779,1779,1779,1779,0
20231103,110800,128827390,1779,1779,1779,1779,30
20231103,110700,128774020,1779,1779,1779,1779,0
20231103,110600,128774020,1779,1779,1779,1779,0
20231103,110500,128774020,1779,1779,1779,1779,3
20231103,110400,128768683,1770,1770,1770,1770,0
20231103,110300,128768683,1770,1771,1771,1770,1000
20231103,110200,126998659,1780,1780,1780,1780,0
20231103,110100,126998659,1780,1779,1780,1779,72
20231103,110000,126870560,1780,1780,1780,1769,603
20231103,105900,125797232,1780,1775,1780,1775,3000
20231103,105800,120464990,1775,1775,1775,1775,0
20231103,105700,120464990,1775,1775,1775,1775,0
20231103,105600,120464990,1775,1775,1775,1775,350
20231103,105500,119843740,1775,1775,1775,1775,2
20231103,105400,119840190,1769,1769,1769,1769,0
20231103,105300,119840190,1769,1770,1770,1768,1020
20231103,105200,118035810,1775,1775,1775,1775,0
20231103,105100,118035810,1775,1774,1775,1765,326
20231103,105000,117457543,1775,1775,1775,1775,255
20231103,104900,117004918,1774,1773,1774,1773,120
20231103,104800,116792114,1772,1772,1772,1772,231
20231103,104700,116382782,1773,1773,1773,1773,512
20231103,104600,115475006,1773,1773,1773,1773,0
20231103,104500,115475006,1773,1770,1773,1770,4
20231103,104400,115467923,1771,1767,1771,1767,133
20231103,104300,115232516,1766,1766,1766,1766,0
20231103,104200,115232516,1766,1765,1766,1765,199
20231103,104100,114881182,1765,1766,1766,1765,39
20231103,104000,114812346,1766,1769,1770,1766,882
20231103,103900,113253002,1769,1767,1769,1767,154
20231103,103800,112980766,1767,1767,1767,1767,0
20231103,103700,112980766,1767,1763,1767,1763,1034
20231103,103600,111157311,1754,1754,1754,1754,0
20231103,103500,111157311,1754,1754,1754,1754,0
20231103,103400,111157311,1754,1754,1754,1754,1
20231103,103300,111155557,1763,1763,1763,1763,0
20231103,103200,111155557,1763,1763,1763,1763,0
20231103,103100,111155557,1763,1763,1763,1763,2
20231103,103000,111152031,1764,1764,1764,1764,0
20231103,102900,111152031,1764,1764,1764,1764,0
20231103,102800,111152031,1764,1764,1764,1764,0
20231103,102700,111152031,1764,1764,1764,1764,0
20231103,102600,111152031,1764,1763,1764,1763,20
20231103,102500,111116769,1754,1754,1754,1754,10
20231103,102400,111099229,1763,1763,1763,1763,1
20231103,102300,111097466,1754,1754,1754,1754,0
20231103,102200,111097466,1754,1754,1754,1754,100
20231103,102100,110922066,1764,1764,1764,1764,10
20231103,102000,110904426,1765,1765,1765,1765,0
20231103,101900,110904426,1765,1771,1771,1747,1051
20231103,101800,109063981,1772,1772,1772,1772,0
20231103,101700,109063981,1772,1772,1772,1772,0
20231103,101600,109063981,1772,1772,1772,1772,168
20231103,101500,108766285,1773,1773,1773,1773,0
20231103,101400,108766285,1773,1773,1773,1773,0
20231103,101300,108766285,1773,1772,1773,1772,30
20231103,101200,108713096,1773,1773,1773,1773,0
20231103,101100,108713096,1773,1766,1773,1766,42
20231103,101000,108638911,1766,1756,1766,1756,7080
20231103,100900,96142701,1766,1766,1766,1766,22
20231103,100800,96103849,1766,1766,1766,1766,126
20231103,100700,95881333,1771,1761,1771,1761,5751
20231103,100600,85731496,1761,1759,1761,1759,1500
20231103,100500,83091510,1750,1750,1750,1750,0
20231103,100400,83091510,1750,1750,1750,1750,100
20231103,100300,82916510,1759,1757,1759,1757,1492
20231103,100200,80294397,1757,1757,1757,1757,1
20231103,100100,80292640,1757,1757,1757,1757,2
20231103,100000,80289126,1757,1757,1757,1757,0
20231103,095900,80289126,1757,1756,1757,1756,709
20231103,095800,79043880,1745,1745,1745,1745,0
20231103,095700,79043880,1745,1747,1747,1745,3000
20231103,095600,73806532,1747,1756,1756,1747,2
20231103,095500,73803029,1757,1756,1757,1756,2
20231103,095400,73799516,1750,1750,1750,1750,860
20231103,095300,72294516,1747,1747,1747,1747,1
20231103,095200,72292769,1747,1747,1747,1747,5
20231103,095100,72284034,1747,1747,1747,1747,0
20231103,095000,72284034,1747,1747,1747,1747,0
20231103,094900,72284034,1747,1747,1747,1747,1086
20231103,094800,70386792,1750,1750,1750,1750,140
20231103,094700,70141792,1758,1758,1758,1758,11
20231103,094600,70122454,1758,1758,1758,1758,0
20231103,094500,70122454,1758,1758,1758,1758,0
20231103,094400,70122454,1758,1758,1758,1758,1
20231103,094300,70120696,1758,1759,1759,1758,25
20231103,094200,70076741,1759,1750,1759,1750,7
20231103,094100,70064437,1759,1758,1759,1758,60
20231103,094000,69958955,1758,1758,1759,1758,17
20231103,093900,69929068,1747,1747,1747,1747,0
20231103,093800,69929068,1747,1747,1747,1747,0
20231103,093700,69929068,1747,1749,1749,1747,288
20231103,093600,69425912,1746,1757,1757,1746,1560
20231103,093500,66697254,1756,1756,1756,1756,0
20231103,093400,66697254,1756,1756,1756,1756,125
20231103,093300,66477754,1756,1757,1757,1756,11
20231103,093200,66458437,1757,1748,1757,1748,291
20231103,093100,65949724,1745,1745,1745,1745,110
20231103,093000,65757774,1745,1753,1761,1745,10381
20231103,092900,47606995,1754,1760,1761,1754,3140
20231103,092800,42091820,1760,1753,1760,1753,120
20231103,092700,41881453,1754,1757,1757,1754,1258
20231103,092600,39673979,1759,1759,1759,1759,93
20231103,092500,39510392,1761,1761,1761,1761,48
20231103,092400,39425864,1761,1761,1761,1761,101
20231103,092300,39248003,1761,1762,1762,1759,156
20231103,092200,38973523,1762,1762,1762,1762,101
20231103,092100,38795561,1755,1755,1755,1755,260
20231103,092000,38339261,1754,1754,1754,1754,190
20231103,091900,38006001,1765,1755,1765,1755,110
20231103,091800,37812851,1765,1765,1765,1765,1
20231103,091700,37811086,1753,1753,1753,1753,0
20231103,091600,37811086,1753,1764,1765,1753,617
20231103,091500,36722524,1764,1764,1764,1764,1
20231103,091400,36720760,1754,1755,1755,1754,3992
20231103,091300,29718762,1765,1765,1765,1765,0
20231103,091200,29718762,1765,1760,1765,1755,201
20231103,091100,29365737,1760,1760,1760,1760,22
20231103,091000,29327017,1760,1766,1766,1760,81
20231103,090900,29184451,1765,1765,1765,1765,1000
20231103,090800,27419451,1765,1766,1766,1755,171
20231103,090700,27117835,1755,1767,1767,1755,737
20231103,090600,25818220,1768,1767,1768,1767,63
20231103,090500,25706898,1752,1765,1768,1752,1795
20231103,090400,22553798,1767,1760,1767,1752,809
20231103,090300,21131447,1760,1765,1767,1760,1167
20231103,090200,19070992,1766,1766,1766,1766,10
20231103,090100,19053332,1768,1768,1768,1768,1
20231103,090000,19051564,1750,1761,1765,1750,10824