stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185800,309588447,1771,1771,1771,1771,3486
20231106,185700,309588447,1771,1771,1771,1771,0
20231106,185600,309588447,1771,1771,1771,1771,0
20231106,185500,309588447,1771,1771,1771,1771,0
20231106,185400,309588447,1771,1771,1771,1771,0
20231106,185300,309588447,1771,1771,1771,1771,0
20231106,185200,309588447,1771,1771,1771,1771,0
20231106,185100,309588447,1771,1771,1771,1771,0
20231106,185000,309588447,1771,1771,1771,1771,0
20231106,184900,309588447,1771,1771,1771,1771,0
20231106,184800,309588447,1771,1771,1771,1771,0
20231106,184700,309588447,1771,1771,1771,1771,0
20231106,184600,309588447,1771,1771,1771,1771,0
20231106,184500,309588447,1771,1771,1771,1771,0
20231106,184400,309588447,1771,1771,1771,1771,0
20231106,184300,309588447,1771,1771,1771,1771,0
20231106,184200,309588447,1771,1771,1771,1771,0
20231106,184100,309588447,1771,1771,1771,1771,0
20231106,184000,309588447,1771,1771,1771,1771,0
20231106,183900,309588447,1771,1771,1771,1771,0
20231106,183800,309588447,1771,1771,1771,1771,0
20231106,183700,309588447,1771,1771,1771,1771,0
20231106,183600,309588447,1771,1771,1771,1771,0
20231106,183500,309588447,1771,1771,1771,1771,0
20231106,183400,309588447,1771,1771,1771,1771,0
20231106,183300,309588447,1771,1771,1771,1771,0
20231106,183200,309588447,1771,1771,1771,1771,0
20231106,183100,309588447,1771,1771,1771,1771,0
20231106,183000,309588447,1771,1771,1771,1771,0
20231106,182900,309588447,1771,1771,1771,1771,0
20231106,182800,309588447,1771,1771,1771,1771,3486
20231106,182700,309588447,1771,1771,1771,1771,0
20231106,182600,309588447,1771,1771,1771,1771,0
20231106,182500,309588447,1771,1771,1771,1771,0
20231106,182400,309588447,1771,1771,1771,1771,0
20231106,182300,309588447,1771,1771,1771,1771,0
20231106,182200,309588447,1771,1771,1771,1771,0
20231106,182100,309588447,1771,1771,1771,1771,0
20231106,182000,309588447,1771,1771,1771,1771,0
20231106,181900,309588447,1771,1771,1771,1771,0
20231106,181800,309588447,1771,1771,1771,1771,0
20231106,181700,309588447,1771,1771,1771,1771,0
20231106,181600,309588447,1771,1771,1771,1771,0
20231106,181500,309588447,1771,1771,1771,1771,0
20231106,181400,309588447,1771,1771,1771,1771,0
20231106,181300,309588447,1771,1771,1771,1771,0
20231106,181200,309588447,1771,1771,1771,1771,0
20231106,181100,309588447,1771,1771,1771,1771,0
20231106,181000,309588447,1771,1771,1771,1771,0
20231106,180900,309588447,1771,1771,1771,1771,0
20231106,180800,309588447,1771,1771,1771,1771,0
20231106,180700,309588447,1771,1771,1771,1771,0
20231106,180600,309588447,1771,1771,1771,1771,0
20231106,180500,309588447,1771,1771,1771,1771,0
20231106,180400,309588447,1771,1771,1771,1771,0
20231106,180300,309588447,1771,1771,1771,1771,0
20231106,180200,309588447,1771,1771,1771,1771,0
20231106,180100,309588447,1771,1771,1771,1771,0
20231106,180000,309588447,1771,1771,1771,1771,0
20231106,175900,309588447,1771,1771,1771,1771,0
20231106,175800,309588447,1771,1771,1771,1771,3486
20231106,175700,309588447,1771,1771,1771,1771,0
20231106,175600,309588447,1771,1771,1771,1771,0
20231106,175500,309588447,1771,1771,1771,1771,0
20231106,175400,309588447,1771,1771,1771,1771,0
20231106,175300,309588447,1771,1771,1771,1771,0
20231106,175200,309588447,1771,1771,1771,1771,0
20231106,175100,309588447,1771,1771,1771,1771,0
20231106,175000,309588447,1771,1771,1771,1771,0
20231106,174900,309588447,1771,1771,1771,1771,0
20231106,174800,309588447,1771,1771,1771,1771,0
20231106,174700,309588447,1771,1771,1771,1771,0
20231106,174600,309588447,1771,1771,1771,1771,0
20231106,174500,309588447,1771,1771,1771,1771,0
20231106,174400,309588447,1771,1771,1771,1771,0
20231106,174300,309588447,1771,1771,1771,1771,0
20231106,174200,309588447,1771,1771,1771,1771,0
20231106,174100,309588447,1771,1771,1771,1771,0
20231106,174000,309588447,1771,1771,1771,1771,0
20231106,173900,309588447,1771,1771,1771,1771,0
20231106,173800,309588447,1771,1771,1771,1771,0
20231106,173700,309588447,1771,1771,1771,1771,0
20231106,173600,309588447,1771,1771,1771,1771,0
20231106,173500,309588447,1771,1771,1771,1771,0
20231106,173400,309588447,1771,1771,1771,1771,0
20231106,173300,309588447,1771,1771,1771,1771,0
20231106,173200,309588447,1771,1771,1771,1771,0
20231106,173100,309588447,1771,1771,1771,1771,0
20231106,173000,309588447,1771,1771,1771,1771,0
20231106,172900,309588447,1771,1771,1771,1771,0
20231106,172800,309588447,1771,1771,1771,1771,3486
20231106,172700,309588447,1771,1771,1771,1771,0
20231106,172600,309588447,1771,1771,1771,1771,0
20231106,172500,309588447,1771,1771,1771,1771,0
20231106,172400,309588447,1771,1771,1771,1771,0
20231106,172300,309588447,1771,1771,1771,1771,0
20231106,172200,309588447,1771,1771,1771,1771,0
20231106,172100,309588447,1771,1771,1771,1771,0
20231106,172000,309588447,1771,1771,1771,1771,0
20231106,171900,309588447,1771,1771,1771,1771,0
20231106,171800,309588447,1771,1771,1771,1771,0
20231106,171700,309588447,1771,1771,1771,1771,0
20231106,171600,309588447,1771,1771,1771,1771,0
20231106,171500,309588447,1771,1771,1771,1771,0
20231106,171400,309588447,1771,1771,1771,1771,0
20231106,171300,309588447,1771,1771,1771,1771,0
20231106,171200,309588447,1771,1771,1771,1771,0
20231106,171100,309588447,1771,1771,1771,1771,0
20231106,171000,309588447,1771,1771,1771,1771,0
20231106,170900,309588447,1771,1771,1771,1771,0
20231106,170800,309588447,1771,1771,1771,1771,0
20231106,170700,309588447,1771,1771,1771,1771,0
20231106,170600,309588447,1771,1771,1771,1771,0
20231106,170500,309588447,1771,1771,1771,1771,0
20231106,170400,309588447,1771,1771,1771,1771,0
20231106,170300,309588447,1771,1771,1771,1771,0
20231106,170200,309588447,1771,1771,1771,1771,0
20231106,170100,309588447,1771,1771,1771,1771,0
20231106,170000,309588447,1771,1771,1771,1771,0
20231106,165900,309588447,1771,1771,1771,1771,0
20231106,165800,309588447,1771,1771,1771,1771,3486
20231106,165700,309588447,1771,1771,1771,1771,0
20231106,165600,309588447,1771,1771,1771,1771,0
20231106,165500,309588447,1771,1771,1771,1771,0
20231106,165400,309588447,1771,1771,1771,1771,0
20231106,165300,309588447,1771,1771,1771,1771,0
20231106,165200,309588447,1771,1771,1771,1771,0
20231106,165100,309588447,1771,1771,1771,1771,0
20231106,165000,309588447,1771,1771,1771,1771,0
20231106,164900,309588447,1771,1771,1771,1771,0
20231106,164800,309588447,1771,1771,1771,1771,0
20231106,164700,309588447,1771,1771,1771,1771,0
20231106,164600,309588447,1771,1771,1771,1771,0
20231106,164500,309588447,1771,1771,1771,1771,0
20231106,164400,309588447,1771,1771,1771,1771,0
20231106,164300,309588447,1771,1771,1771,1771,0
20231106,164200,309588447,1771,1771,1771,1771,0
20231106,164100,309588447,1771,1771,1771,1771,0
20231106,164000,309588447,1771,1771,1771,1771,0
20231106,163900,309588447,1771,1771,1771,1771,0
20231106,163800,309588447,1771,1771,1771,1771,0
20231106,163700,309588447,1771,1771,1771,1771,0
20231106,163600,309588447,1771,1771,1771,1771,0
20231106,163500,309588447,1771,1771,1771,1771,0
20231106,163400,309588447,1771,1771,1771,1771,0
20231106,163300,309588447,1771,1771,1771,1771,0
20231106,163200,309588447,1771,1771,1771,1771,0
20231106,163100,309588447,1771,1771,1771,1771,0
20231106,163000,309588447,1771,1771,1771,1771,0
20231106,162900,309588447,1771,1771,1771,1771,0
20231106,162800,309588447,1771,1771,1771,1771,3486
20231106,162700,309588447,1771,1771,1771,1771,0
20231106,162600,309588447,1771,1771,1771,1771,0
20231106,162500,309588447,1771,1771,1771,1771,0
20231106,162400,309588447,1771,1771,1771,1771,0
20231106,162300,309588447,1771,1771,1771,1771,0
20231106,162200,309588447,1771,1771,1771,1771,0
20231106,162100,309588447,1771,1771,1771,1771,0
20231106,162000,309588447,1771,1771,1771,1771,0
20231106,161900,309588447,1771,1771,1771,1771,0
20231106,161800,309588447,1771,1771,1771,1771,0
20231106,161700,309588447,1771,1771,1771,1771,0
20231106,161600,309588447,1771,1771,1771,1771,0
20231106,161500,309588447,1771,1771,1771,1771,0
20231106,161400,309588447,1771,1771,1771,1771,0
20231106,161300,309588447,1771,1771,1771,1771,0
20231106,161200,309588447,1771,1771,1771,1771,0
20231106,161100,309588447,1771,1771,1771,1771,0
20231106,161000,309588447,1771,1771,1771,1771,0
20231106,160900,309588447,1771,1771,1771,1771,0
20231106,160800,309588447,1771,1771,1771,1771,0
20231106,160700,309588447,1771,1771,1771,1771,0
20231106,160600,309588447,1771,1771,1771,1771,0
20231106,160500,309588447,1771,1771,1771,1771,0
20231106,160400,309588447,1771,1771,1771,1771,0
20231106,160300,309588447,1771,1771,1771,1771,0
20231106,160200,309588447,1771,1771,1771,1771,0
20231106,160100,309588447,1771,1771,1771,1771,0
20231106,160000,309588447,1771,1771,1771,1771,0
20231106,155900,309588447,1771,1771,1771,1771,0
20231106,155800,309588447,1771,1771,1771,1771,3486
20231106,155700,309588447,1771,1771,1771,1771,0
20231106,155600,309588447,1771,1771,1771,1771,0
20231106,155500,309588447,1771,1771,1771,1771,0
20231106,155400,309588447,1771,1771,1771,1771,0
20231106,155300,309588447,1771,1771,1771,1771,0
20231106,155200,309588447,1771,1771,1771,1771,0
20231106,155100,309588447,1771,1771,1771,1771,0
20231106,155000,309588447,1771,1771,1771,1771,0
20231106,154900,309588447,1771,1771,1771,1771,0
20231106,154800,309588447,1771,1771,1771,1771,0
20231106,154700,309588447,1771,1771,1771,1771,0
20231106,154600,309588447,1771,1771,1771,1771,0
20231106,154500,309588447,1771,1771,1771,1771,0
20231106,154400,309588447,1771,1771,1771,1771,0
20231106,154300,309588447,1771,1771,1771,1771,0
20231106,154200,309588447,1771,1771,1771,1771,0
20231106,154100,309588447,1771,1771,1771,1771,0
20231106,154000,309588447,1771,1771,1771,1771,0
20231106,153900,309588447,1771,1771,1771,1771,0
20231106,153800,309588447,1771,1771,1771,1771,0
20231106,153700,309588447,1771,1771,1771,1771,0
20231106,153600,309588447,1771,1771,1771,1771,0
20231106,153500,309588447,1771,1771,1771,1771,0
20231106,153400,309588447,1771,1771,1771,1771,0
20231106,153300,309588447,1771,1771,1771,1771,0
20231106,153200,309588447,1771,1771,1771,1771,0
20231106,153100,309588447,1771,1771,1771,1771,0
20231106,153000,309588447,1771,1771,1771,1771,3486
20231106,152900,303414741,1771,1771,1771,1771,0
20231106,152800,303414741,1771,1771,1771,1771,0
20231106,152700,303414741,1771,1771,1771,1771,0
20231106,152600,303414741,1771,1771,1771,1771,0
20231106,152500,303414741,1771,1771,1771,1771,0
20231106,152400,303414741,1771,1771,1771,1771,0
20231106,152300,303414741,1771,1771,1771,1771,0
20231106,152200,303414741,1771,1771,1771,1771,0
20231106,152100,303414741,1771,1771,1771,1771,0
20231106,152000,303414741,1771,1771,1771,1771,0
20231106,151900,303414741,1771,1773,1773,1771,832
20231106,151800,301940258,1773,1773,1773,1773,643
20231106,151700,300800219,1773,1773,1773,1773,5
20231106,151600,300791354,1773,1773,1773,1773,5
20231106,151500,300782489,1773,1773,1773,1773,2
20231106,151400,300778943,1773,1773,1773,1773,3
20231106,151300,300773624,1773,1773,1773,1773,3
20231106,151200,300768305,1773,1773,1773,1773,2
20231106,151100,300764759,1773,1772,1773,1771,571
20231106,151000,299753485,1772,1772,1772,1772,169
20231106,150900,299454017,1771,1771,1771,1771,0
20231106,150800,299454017,1771,1771,1771,1771,634
20231106,150700,298331203,1773,1773,1773,1773,100
20231106,150600,298153903,1773,1773,1774,1773,190
20231106,150500,297817032,1773,1771,1773,1771,50
20231106,150400,297728462,1774,1774,1774,1774,0
20231106,150300,297728462,1774,1774,1774,1774,0
20231106,150200,297728462,1774,1771,1774,1771,35
20231106,150100,297666474,1772,1772,1772,1772,10
20231106,150000,297648754,1771,1773,1773,1771,2441
20231106,145900,293325088,1773,1773,1773,1773,9
20231106,145800,293309131,1773,1773,1773,1773,2
20231106,145700,293305585,1773,1773,1773,1773,12
20231106,145600,293284309,1773,1773,1773,1773,19
20231106,145500,293250622,1771,1771,1771,1771,0
20231106,145400,293250622,1771,1771,1771,1771,0
20231106,145300,293250622,1771,1771,1771,1771,0
20231106,145200,293250622,1771,1771,1771,1771,0
20231106,145100,293250622,1771,1771,1771,1771,0
20231106,145000,293250622,1771,1771,1771,1771,0
20231106,144900,293250622,1771,1771,1771,1771,0
20231106,144800,293250622,1771,1771,1771,1771,263
20231106,144700,292784849,1770,1771,1771,1770,3418
20231106,144600,286733793,1771,1771,1771,1771,1000
20231106,144500,284962793,1771,1771,1771,1771,1
20231106,144400,284961022,1772,1772,1772,1772,0
20231106,144300,284961022,1772,1777,1777,1771,5868
20231106,144200,274560040,1777,1777,1777,1777,0
20231106,144100,274560040,1777,1777,1777,1777,2
20231106,144000,274556486,1777,1773,1777,1773,6
20231106,143900,274545844,1773,1773,1773,1773,194
20231106,143800,274201882,1772,1773,1773,1772,1872
20231106,143700,270883575,1773,1773,1773,1773,100
20231106,143600,270706275,1773,1773,1773,1773,0
20231106,143500,270706275,1773,1776,1776,1773,401
20231106,143400,269995092,1776,1776,1776,1776,0
20231106,143300,269995092,1776,1776,1776,1776,0
20231106,143200,269995092,1776,1776,1776,1776,1
20231106,143100,269993316,1776,1776,1776,1776,499
20231106,143000,269107092,1777,1776,1777,1776,939
20231106,142900,267438818,1776,1776,1776,1776,0
20231106,142800,267438818,1776,1776,1776,1776,76
20231106,142700,267303842,1775,1775,1775,1775,0
20231106,142600,267303842,1775,1775,1775,1775,0
20231106,142500,267303842,1775,1775,1775,1775,409
20231106,142400,266577867,1772,1772,1772,1772,0
20231106,142300,266577867,1772,1772,1772,1772,10
20231106,142200,266560147,1772,1772,1772,1772,0
20231106,142100,266560147,1772,1772,1772,1772,110
20231106,142000,266365227,1772,1772,1772,1772,0
20231106,141900,266365227,1772,1773,1773,1772,3362
20231106,141800,260406112,1773,1773,1773,1773,0
20231106,141700,260406112,1773,1773,1773,1773,0
20231106,141600,260406112,1773,1773,1773,1773,0
20231106,141500,260406112,1773,1775,1775,1773,4337
20231106,141400,252713106,1775,1775,1775,1775,0
20231106,141300,252713106,1775,1775,1775,1775,0
20231106,141200,252713106,1775,1775,1775,1775,0
20231106,141100,252713106,1775,1775,1775,1775,195
20231106,141000,252366981,1777,1777,1777,1777,0
20231106,140900,252366981,1777,1777,1777,1777,2
20231106,140800,252363427,1777,1777,1777,1777,0
20231106,140700,252363427,1777,1777,1777,1777,3
20231106,140600,252358096,1777,1777,1777,1777,2
20231106,140500,252354542,1777,1777,1777,1777,0
20231106,140400,252354542,1777,1776,1777,1775,552
20231106,140300,251374156,1776,1776,1776,1776,11
20231106,140200,251354620,1776,1776,1776,1776,100
20231106,140100,251177020,1775,1775,1775,1775,56
20231106,140000,251077620,1774,1774,1774,1774,0
20231106,135900,251077620,1774,1774,1774,1774,0
20231106,135800,251077620,1774,1774,1774,1774,0
20231106,135700,251077620,1774,1774,1774,1774,24
20231106,135600,251035044,1775,1775,1775,1775,3
20231106,135500,251029719,1775,1775,1775,1775,96
20231106,135400,250859319,1775,1775,1775,1775,1
20231106,135300,250857544,1774,1774,1774,1774,0
20231106,135200,250857544,1774,1775,1775,1774,800
20231106,135100,249437944,1776,1776,1776,1776,0
20231106,135000,249437944,1776,1776,1776,1776,103
20231106,134900,249255016,1776,1776,1776,1776,75
20231106,134800,249121816,1776,1775,1776,1775,7
20231106,134700,249109385,1776,1776,1776,1776,1
20231106,134600,249107609,1774,1774,1774,1774,0
20231106,134500,249107609,1774,1774,1774,1774,264
20231106,134400,248639273,1775,1775,1775,1775,1
20231106,134300,248637498,1775,1775,1775,1775,0
20231106,134200,248637498,1775,1775,1775,1775,62
20231106,134100,248527448,1775,1775,1775,1775,0
20231106,134000,248527448,1775,1775,1775,1775,0
20231106,133900,248527448,1775,1775,1775,1775,0
20231106,133800,248527448,1775,1775,1775,1775,0
20231106,133700,248527448,1775,1775,1775,1775,62
20231106,133600,248417398,1775,1775,1775,1775,1
20231106,133500,248415623,1774,1774,1774,1774,0
20231106,133400,248415623,1774,1774,1774,1774,0
20231106,133300,248415623,1774,1774,1774,1774,0
20231106,133200,248415623,1774,1774,1774,1774,0
20231106,133100,248415623,1774,1774,1774,1774,0
20231106,133000,248415623,1774,1774,1774,1774,0
20231106,132900,248415623,1774,1774,1774,1774,57
20231106,132800,248314505,1774,1774,1774,1774,0
20231106,132700,248314505,1774,1774,1774,1774,0
20231106,132600,248314505,1774,1774,1774,1774,0
20231106,132500,248314505,1774,1774,1774,1774,50
20231106,132400,248225805,1774,1774,1774,1774,0
20231106,132300,248225805,1774,1774,1774,1774,50
20231106,132200,248137105,1775,1775,1775,1775,964
20231106,132100,246426005,1777,1777,1777,1777,0
20231106,132000,246426005,1777,1776,1777,1776,300
20231106,131900,245893069,1775,1775,1775,1775,19
20231106,131800,245859344,1775,1775,1775,1775,0
20231106,131700,245859344,1775,1775,1775,1775,1
20231106,131600,245857569,1776,1776,1776,1776,0
20231106,131500,245857569,1776,1776,1776,1776,0
20231106,131400,245857569,1776,1776,1776,1776,2
20231106,131300,245854017,1776,1776,1776,1776,29
20231106,131200,245802513,1776,1776,1776,1776,0
20231106,131100,245802513,1776,1776,1776,1776,1
20231106,131000,245800737,1776,1776,1776,1776,0
20231106,130900,245800737,1776,1776,1776,1776,672
20231106,130800,244607265,1776,1776,1776,1776,0
20231106,130700,244607265,1776,1776,1776,1776,0
20231106,130600,244607265,1776,1776,1776,1776,0
20231106,130500,244607265,1776,1776,1776,1776,0
20231106,130400,244607265,1776,1776,1776,1776,0
20231106,130300,244607265,1776,1776,1776,1776,0
20231106,130200,244607265,1776,1776,1776,1776,0
20231106,130100,244607265,1776,1776,1776,1776,0
20231106,130000,244607265,1776,1776,1776,1776,0
20231106,125900,244607265,1776,1776,1776,1776,0
20231106,125800,244607265,1776,1776,1776,1776,1
20231106,125700,244605489,1776,1776,1776,1776,2976
20231106,125600,239320113,1776,1776,1776,1776,20
20231106,125500,239284593,1776,1776,1776,1776,7
20231106,125400,239272161,1776,1776,1776,1776,0
20231106,125300,239272161,1776,1776,1776,1776,0
20231106,125200,239272161,1776,1776,1776,1776,1
20231106,125100,239270385,1777,1777,1777,1777,0
20231106,125000,239270385,1777,1777,1777,1777,0
20231106,124900,239270385,1777,1777,1777,1777,0
20231106,124800,239270385,1777,1777,1777,1777,701
20231106,124700,238024708,1777,1777,1777,1777,203
20231106,124600,237663977,1777,1777,1777,1777,5
20231106,124500,237655092,1777,1777,1777,1777,138
20231106,124400,237409866,1776,1776,1776,1776,0
20231106,124300,237409866,1776,1778,1778,1776,5
20231106,124200,237400981,1777,1777,1777,1777,0
20231106,124100,237400981,1777,1777,1777,1777,0
20231106,124000,237400981,1777,1777,1777,1777,0
20231106,123900,237400981,1777,1778,1778,1777,182
20231106,123800,237077548,1777,1777,1777,1777,0
20231106,123700,237077548,1777,1777,1777,1777,0
20231106,123600,237077548,1777,1777,1777,1777,0
20231106,123500,237077548,1777,1777,1777,1777,0
20231106,123400,237077548,1777,1777,1777,1777,50
20231106,123300,236988698,1777,1777,1777,1777,352
20231106,123200,236363194,1778,1776,1778,1776,39
20231106,123100,236293900,1777,1777,1777,1777,0
20231106,123000,236293900,1777,1777,1777,1777,825
20231106,122900,234827875,1775,1775,1775,1775,1
20231106,122800,234826100,1776,1776,1776,1776,0
20231106,122700,234826100,1776,1776,1776,1776,1
20231106,122600,234824324,1776,1776,1776,1776,1
20231106,122500,234822548,1777,1777,1777,1777,0
20231106,122400,234822548,1777,1777,1777,1777,0
20231106,122300,234822548,1777,1779,1779,1777,3
20231106,122200,234817214,1778,1780,1780,1778,7
20231106,122100,234804757,1781,1781,1781,1781,50
20231106,122000,234715707,1781,1781,1781,1781,110
20231106,121900,234519797,1780,1780,1780,1780,0
20231106,121800,234519797,1780,1779,1780,1779,8
20231106,121700,234505559,1771,1772,1772,1771,30
20231106,121600,234452428,1771,1771,1771,1771,1100
20231106,121500,232504328,1783,1775,1783,1775,20100
20231106,121400,196680636,1775,1775,1775,1775,0
20231106,121300,196680636,1775,1775,1775,1775,0
20231106,121200,196680636,1775,1775,1775,1775,0
20231106,121100,196680636,1775,1775,1775,1775,0
20231106,121000,196680636,1775,1775,1775,1775,4
20231106,120900,196673536,1768,1768,1768,1768,250
20231106,120800,196231536,1768,1768,1768,1768,0
20231106,120700,196231536,1768,1768,1768,1768,20
20231106,120600,196196176,1767,1767,1767,1767,293
20231106,120500,195678445,1770,1770,1770,1770,150
20231106,120400,195412945,1771,1771,1771,1771,0
20231106,120300,195412945,1771,1771,1771,1771,320
20231106,120200,194846225,1776,1776,1776,1776,200
20231106,120100,194491025,1777,1777,1777,1777,0
20231106,120000,194491025,1777,1777,1777,1777,0
20231106,115900,194491025,1777,1770,1777,1770,2
20231106,115800,194487478,1770,1770,1770,1770,0
20231106,115700,194487478,1770,1770,1770,1770,0
20231106,115600,194487478,1770,1770,1770,1770,0
20231106,115500,194487478,1770,1770,1770,1770,9
20231106,115400,194471548,1766,1766,1766,1766,0
20231106,115300,194471548,1766,1766,1766,1766,464
20231106,115200,193652124,1766,1767,1767,1766,37
20231106,115100,193586781,1766,1766,1766,1766,0
20231106,115000,193586781,1766,1766,1766,1766,130
20231106,114900,193357201,1766,1766,1766,1766,0
20231106,114800,193357201,1766,1767,1767,1766,2500
20231106,114700,188941460,1766,1766,1766,1766,0
20231106,114600,188941460,1766,1768,1768,1766,1485
20231106,114500,186317357,1768,1770,1770,1768,184
20231106,114400,185991979,1767,1767,1767,1767,0
20231106,114300,185991979,1767,1767,1767,1767,0
20231106,114200,185991979,1767,1775,1775,1767,713
20231106,114100,184732098,1775,1775,1775,1775,0
20231106,114000,184732098,1775,1775,1775,1775,0
20231106,113900,184732098,1775,1775,1775,1775,0
20231106,113800,184732098,1775,1774,1775,1774,30
20231106,113700,184678868,1775,1775,1775,1775,0
20231106,113600,184678868,1775,1775,1775,1775,53
20231106,113500,184584793,1767,1767,1767,1767,121
20231106,113400,184370986,1766,1766,1766,1766,0
20231106,113300,184370986,1766,1766,1766,1766,0
20231106,113200,184370986,1766,1766,1766,1766,0
20231106,113100,184370986,1766,1766,1766,1766,0
20231106,113000,184370986,1766,1766,1766,1766,0
20231106,112900,184370986,1766,1766,1766,1766,0
20231106,112800,184370986,1766,1767,1767,1766,87
20231106,112700,184217284,1784,1784,1784,1784,0
20231106,112600,184217284,1784,1784,1784,1784,0
20231106,112500,184217284,1784,1784,1784,1784,0
20231106,112400,184217284,1784,1772,1784,1772,2000
20231106,112300,180663274,1764,1764,1764,1764,2037
20231106,112200,177070006,1764,1765,1765,1764,729
20231106,112100,175783462,1765,1765,1765,1765,40
20231106,112000,175712862,1765,1765,1765,1765,471
20231106,111900,174881547,1765,1765,1765,1765,0
20231106,111800,174881547,1765,1765,1765,1765,1100
20231106,111700,172940047,1765,1765,1774,1765,2443
20231106,111600,168628107,1765,1765,1765,1765,0
20231106,111500,168628107,1765,1770,1770,1765,3850
20231106,111400,161826265,1770,1775,1775,1770,6
20231106,111300,161815640,1768,1768,1768,1768,9
20231106,111200,161799728,1775,1775,1775,1775,0
20231106,111100,161799728,1775,1768,1775,1768,340
20231106,111000,161198328,1768,1768,1768,1768,0
20231106,110900,161198328,1768,1768,1768,1768,100
20231106,110800,161021528,1768,1768,1768,1768,0
20231106,110700,161021528,1768,1768,1768,1768,0
20231106,110600,161021528,1768,1772,1772,1768,1900
20231106,110500,157658869,1773,1773,1773,1773,0
20231106,110400,157658869,1773,1773,1773,1773,777
20231106,110300,156281248,1777,1777,1777,1777,0
20231106,110200,156281248,1777,1777,1777,1777,1
20231106,110100,156279471,1777,1777,1777,1777,997
20231106,110000,154507802,1777,1779,1779,1777,20
20231106,105900,154472228,1779,1779,1779,1779,0
20231106,105800,154472228,1779,1779,1779,1779,0
20231106,105700,154472228,1779,1779,1779,1779,1212
20231106,105600,152316080,1779,1780,1780,1779,1105
20231106,105500,150349194,1779,1779,1779,1779,0
20231106,105400,150349194,1779,1779,1779,1779,0
20231106,105300,150349194,1779,1779,1779,1779,0
20231106,105200,150349194,1779,1779,1779,1779,0
20231106,105100,150349194,1779,1779,1779,1779,430
20231106,105000,149584224,1779,1779,1779,1779,100
20231106,104900,149406324,1779,1779,1779,1779,10
20231106,104800,149388534,1778,1778,1778,1778,0
20231106,104700,149388534,1778,1778,1778,1778,100
20231106,104600,149210734,1780,1780,1780,1780,0
20231106,104500,149210734,1780,1780,1780,1780,0
20231106,104400,149210734,1780,1780,1780,1780,0
20231106,104300,149210734,1780,1780,1780,1780,0
20231106,104200,149210734,1780,1780,1780,1780,0
20231106,104100,149210734,1780,1780,1780,1780,1
20231106,104000,149208954,1772,1772,1772,1772,0
20231106,103900,149208954,1772,1772,1772,1772,18
20231106,103800,149177058,1772,1772,1772,1772,0
20231106,103700,149177058,1772,1772,1772,1772,0
20231106,103600,149177058,1772,1772,1772,1772,0
20231106,103500,149177058,1772,1772,1772,1772,0
20231106,103400,149177058,1772,1772,1772,1772,150
20231106,103300,148911258,1771,1771,1771,1771,0
20231106,103200,148911258,1771,1772,1772,1771,2600
20231106,103100,144306206,1772,1773,1773,1772,938
20231106,103000,142643929,1783,1783,1783,1783,0
20231106,102900,142643929,1783,1773,1783,1772,4
20231106,102800,142636818,1772,1772,1772,1772,0
20231106,102700,142636818,1772,1772,1772,1772,0
20231106,102600,142636818,1772,1772,1772,1772,183
20231106,102500,142312542,1784,1784,1784,1784,0
20231106,102400,142312542,1784,1784,1784,1784,0
20231106,102300,142312542,1784,1784,1784,1784,10
20231106,102200,142294702,1784,1784,1784,1784,0
20231106,102100,142294702,1784,1784,1784,1784,0
20231106,102000,142294702,1784,1784,1784,1784,0
20231106,101900,142294702,1784,1770,1784,1770,110
20231106,101800,142098574,1768,1770,1770,1768,500
20231106,101700,141214472,1768,1768,1768,1768,80
20231106,101600,141073032,1768,1768,1768,1768,1
20231106,101500,141071264,1768,1768,1768,1768,362
20231106,101400,140431248,1768,1768,1768,1768,301
20231106,101300,139899080,1782,1768,1782,1767,202
20231106,101200,139542052,1783,1778,1783,1766,10863
20231106,101100,120334796,1778,1778,1778,1778,1
20231106,101000,120333018,1786,1786,1786,1786,0
20231106,100900,120333018,1786,1786,1786,1786,0
20231106,100800,120333018,1786,1786,1786,1786,0
20231106,100700,120333018,1786,1786,1786,1786,50
20231106,100600,120243718,1786,1786,1786,1786,0
20231106,100500,120243718,1786,1786,1786,1786,0
20231106,100400,120243718,1786,1786,1786,1786,10
20231106,100300,120225858,1787,1787,1787,1787,33
20231106,100200,120166887,1785,1777,1785,1777,7
20231106,100100,120154408,1777,1786,1787,1777,511
20231106,100000,119241770,1786,1786,1786,1786,84
20231106,095900,119091746,1777,1777,1777,1777,0
20231106,095800,119091746,1777,1777,1777,1777,1
20231106,095700,119089969,1787,1787,1787,1787,0
20231106,095600,119089969,1787,1787,1787,1787,0
20231106,095500,119089969,1787,1787,1787,1787,0
20231106,095400,119089969,1787,1787,1787,1787,0
20231106,095300,119089969,1787,1787,1787,1787,1
20231106,095200,119088182,1776,1789,1789,1776,1571
20231106,095100,116297467,1789,1789,1789,1789,0
20231106,095000,116297467,1789,1786,1789,1786,322
20231106,094900,115722021,1786,1777,1786,1776,15
20231106,094800,115695361,1776,1788,1789,1776,684
20231106,094700,114478756,1787,1787,1787,1787,102
20231106,094600,114296482,1786,1786,1786,1786,0
20231106,094500,114296482,1786,1786,1786,1786,0
20231106,094400,114296482,1786,1786,1786,1786,761
20231106,094300,112937336,1784,1786,1787,1784,1706
20231106,094200,109890650,1786,1786,1786,1786,1
20231106,094100,109888864,1786,1786,1786,1786,14
20231106,094000,109863860,1784,1784,1784,1784,1
20231106,093900,109862076,1789,1790,1790,1789,102
20231106,093800,109679498,1784,1784,1789,1784,2959
20231106,093700,104393596,1784,1782,1784,1781,2120
20231106,093600,100614706,1781,1779,1781,1779,3917
20231106,093500,93641377,1780,1780,1781,1780,445
20231106,093400,92848935,1782,1782,1782,1782,255
20231106,093300,92394525,1782,1782,1782,1782,5
20231106,093200,92385615,1783,1783,1783,1783,10
20231106,093100,92367785,1784,1785,1785,1776,207
20231106,093000,91998508,1768,1768,1768,1768,1610
20231106,092900,89152028,1768,1780,1780,1768,1220
20231106,092800,86994826,1769,1785,1786,1769,15722
20231106,092700,59153448,1780,1784,1785,1780,568
20231106,092600,58141239,1785,1785,1785,1785,0
20231106,092500,58141239,1785,1777,1785,1777,4772
20231106,092400,49654442,1777,1773,1777,1772,1050
20231106,092300,47792183,1773,1773,1773,1773,201
20231106,092200,47435810,1773,1773,1773,1773,410
20231106,092100,46708880,1773,1770,1773,1770,1430
20231106,092000,44177760,1770,1770,1770,1770,118
20231106,091900,43968900,1770,1765,1770,1765,364
20231106,091800,43325685,1761,1765,1765,1761,50
20231106,091700,43237595,1761,1761,1761,1761,0
20231106,091600,43237595,1761,1761,1761,1761,150
20231106,091500,42973445,1761,1761,1769,1761,591
20231106,091400,41932614,1760,1767,1767,1760,301
20231106,091300,41402619,1768,1768,1768,1768,54
20231106,091200,41307147,1762,1765,1765,1762,295
20231106,091100,40787263,1766,1769,1769,1766,179
20231106,091000,40470822,1769,1773,1773,1769,2322
20231106,090900,36355749,1773,1773,1773,1773,101
20231106,090800,36176676,1773,1770,1773,1770,1654
20231106,090700,33249090,1770,1770,1770,1762,1299
20231106,090600,30950300,1768,1762,1769,1760,774
20231106,090500,29586457,1762,1764,1764,1761,7258
20231106,090400,16798192,1769,1769,1769,1769,0
20231106,090300,16798192,1769,1766,1769,1763,1053
20231106,090200,14940796,1764,1770,1770,1764,274
20231106,090100,14457066,1770,1770,1770,1770,1000
20231106,090000,12687066,1770,1769,1770,1768,7172