stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185800,137139576,1719,1719,1719,1719,1206
20231108,185700,137139576,1719,1719,1719,1719,0
20231108,185600,137139576,1719,1719,1719,1719,0
20231108,185500,137139576,1719,1719,1719,1719,0
20231108,185400,137139576,1719,1719,1719,1719,0
20231108,185300,137139576,1719,1719,1719,1719,0
20231108,185200,137139576,1719,1719,1719,1719,0
20231108,185100,137139576,1719,1719,1719,1719,0
20231108,185000,137139576,1719,1719,1719,1719,0
20231108,184900,137139576,1719,1719,1719,1719,0
20231108,184800,137139576,1719,1719,1719,1719,0
20231108,184700,137139576,1719,1719,1719,1719,0
20231108,184600,137139576,1719,1719,1719,1719,0
20231108,184500,137139576,1719,1719,1719,1719,0
20231108,184400,137139576,1719,1719,1719,1719,0
20231108,184300,137139576,1719,1719,1719,1719,0
20231108,184200,137139576,1719,1719,1719,1719,0
20231108,184100,137139576,1719,1719,1719,1719,0
20231108,184000,137139576,1719,1719,1719,1719,0
20231108,183900,137139576,1719,1719,1719,1719,0
20231108,183800,137139576,1719,1719,1719,1719,0
20231108,183700,137139576,1719,1719,1719,1719,0
20231108,183600,137139576,1719,1719,1719,1719,0
20231108,183500,137139576,1719,1719,1719,1719,0
20231108,183400,137139576,1719,1719,1719,1719,0
20231108,183300,137139576,1719,1719,1719,1719,0
20231108,183200,137139576,1719,1719,1719,1719,0
20231108,183100,137139576,1719,1719,1719,1719,0
20231108,183000,137139576,1719,1719,1719,1719,0
20231108,182900,137139576,1719,1719,1719,1719,0
20231108,182800,137139576,1719,1719,1719,1719,1206
20231108,182700,137139576,1719,1719,1719,1719,0
20231108,182600,137139576,1719,1719,1719,1719,0
20231108,182500,137139576,1719,1719,1719,1719,0
20231108,182400,137139576,1719,1719,1719,1719,0
20231108,182300,137139576,1719,1719,1719,1719,0
20231108,182200,137139576,1719,1719,1719,1719,0
20231108,182100,137139576,1719,1719,1719,1719,0
20231108,182000,137139576,1719,1719,1719,1719,0
20231108,181900,137139576,1719,1719,1719,1719,0
20231108,181800,137139576,1719,1719,1719,1719,0
20231108,181700,137139576,1719,1719,1719,1719,0
20231108,181600,137139576,1719,1719,1719,1719,0
20231108,181500,137139576,1719,1719,1719,1719,0
20231108,181400,137139576,1719,1719,1719,1719,0
20231108,181300,137139576,1719,1719,1719,1719,0
20231108,181200,137139576,1719,1719,1719,1719,0
20231108,181100,137139576,1719,1719,1719,1719,0
20231108,181000,137139576,1719,1719,1719,1719,0
20231108,180900,137139576,1719,1719,1719,1719,0
20231108,180800,137139576,1719,1719,1719,1719,0
20231108,180700,137139576,1719,1719,1719,1719,0
20231108,180600,137139576,1719,1719,1719,1719,0
20231108,180500,137139576,1719,1719,1719,1719,0
20231108,180400,137139576,1719,1719,1719,1719,0
20231108,180300,137139576,1719,1719,1719,1719,0
20231108,180200,137139576,1719,1719,1719,1719,0
20231108,180100,137139576,1719,1719,1719,1719,0
20231108,180000,137139576,1719,1719,1719,1719,0
20231108,175900,137139576,1719,1719,1719,1719,0
20231108,175800,137139576,1719,1719,1719,1719,1206
20231108,175700,137139576,1719,1719,1719,1719,0
20231108,175600,137139576,1719,1719,1719,1719,0
20231108,175500,137139576,1719,1719,1719,1719,0
20231108,175400,137139576,1719,1719,1719,1719,0
20231108,175300,137139576,1719,1719,1719,1719,0
20231108,175200,137139576,1719,1719,1719,1719,0
20231108,175100,137139576,1719,1719,1719,1719,0
20231108,175000,137139576,1719,1719,1719,1719,0
20231108,174900,137139576,1719,1719,1719,1719,0
20231108,174800,137139576,1719,1719,1719,1719,0
20231108,174700,137139576,1719,1719,1719,1719,0
20231108,174600,137139576,1719,1719,1719,1719,0
20231108,174500,137139576,1719,1719,1719,1719,0
20231108,174400,137139576,1719,1719,1719,1719,0
20231108,174300,137139576,1719,1719,1719,1719,0
20231108,174200,137139576,1719,1719,1719,1719,0
20231108,174100,137139576,1719,1719,1719,1719,0
20231108,174000,137139576,1719,1719,1719,1719,0
20231108,173900,137139576,1719,1719,1719,1719,0
20231108,173800,137139576,1719,1719,1719,1719,0
20231108,173700,137139576,1719,1719,1719,1719,0
20231108,173600,137139576,1719,1719,1719,1719,0
20231108,173500,137139576,1719,1719,1719,1719,0
20231108,173400,137139576,1719,1719,1719,1719,0
20231108,173300,137139576,1719,1719,1719,1719,0
20231108,173200,137139576,1719,1719,1719,1719,0
20231108,173100,137139576,1719,1719,1719,1719,0
20231108,173000,137139576,1719,1719,1719,1719,0
20231108,172900,137139576,1719,1719,1719,1719,0
20231108,172800,137139576,1719,1719,1719,1719,1206
20231108,172700,137139576,1719,1719,1719,1719,0
20231108,172600,137139576,1719,1719,1719,1719,0
20231108,172500,137139576,1719,1719,1719,1719,0
20231108,172400,137139576,1719,1719,1719,1719,0
20231108,172300,137139576,1719,1719,1719,1719,0
20231108,172200,137139576,1719,1719,1719,1719,0
20231108,172100,137139576,1719,1719,1719,1719,0
20231108,172000,137139576,1719,1719,1719,1719,0
20231108,171900,137139576,1719,1719,1719,1719,0
20231108,171800,137139576,1719,1719,1719,1719,0
20231108,171700,137139576,1719,1719,1719,1719,0
20231108,171600,137139576,1719,1719,1719,1719,0
20231108,171500,137139576,1719,1719,1719,1719,0
20231108,171400,137139576,1719,1719,1719,1719,0
20231108,171300,137139576,1719,1719,1719,1719,0
20231108,171200,137139576,1719,1719,1719,1719,0
20231108,171100,137139576,1719,1719,1719,1719,0
20231108,171000,137139576,1719,1719,1719,1719,0
20231108,170900,137139576,1719,1719,1719,1719,0
20231108,170800,137139576,1719,1719,1719,1719,0
20231108,170700,137139576,1719,1719,1719,1719,0
20231108,170600,137139576,1719,1719,1719,1719,0
20231108,170500,137139576,1719,1719,1719,1719,0
20231108,170400,137139576,1719,1719,1719,1719,0
20231108,170300,137139576,1719,1719,1719,1719,0
20231108,170200,137139576,1719,1719,1719,1719,0
20231108,170100,137139576,1719,1719,1719,1719,0
20231108,170000,137139576,1719,1719,1719,1719,0
20231108,165900,137139576,1719,1719,1719,1719,0
20231108,165800,137139576,1719,1719,1719,1719,1206
20231108,165700,137139576,1719,1719,1719,1719,0
20231108,165600,137139576,1719,1719,1719,1719,0
20231108,165500,137139576,1719,1719,1719,1719,0
20231108,165400,137139576,1719,1719,1719,1719,0
20231108,165300,137139576,1719,1719,1719,1719,0
20231108,165200,137139576,1719,1719,1719,1719,0
20231108,165100,137139576,1719,1719,1719,1719,0
20231108,165000,137139576,1719,1719,1719,1719,0
20231108,164900,137139576,1719,1719,1719,1719,0
20231108,164800,137139576,1719,1719,1719,1719,0
20231108,164700,137139576,1719,1719,1719,1719,0
20231108,164600,137139576,1719,1719,1719,1719,0
20231108,164500,137139576,1719,1719,1719,1719,0
20231108,164400,137139576,1719,1719,1719,1719,0
20231108,164300,137139576,1719,1719,1719,1719,0
20231108,164200,137139576,1719,1719,1719,1719,0
20231108,164100,137139576,1719,1719,1719,1719,0
20231108,164000,137139576,1719,1719,1719,1719,0
20231108,163900,137139576,1719,1719,1719,1719,0
20231108,163800,137139576,1719,1719,1719,1719,0
20231108,163700,137139576,1719,1719,1719,1719,0
20231108,163600,137139576,1719,1719,1719,1719,0
20231108,163500,137139576,1719,1719,1719,1719,0
20231108,163400,137139576,1719,1719,1719,1719,0
20231108,163300,137139576,1719,1719,1719,1719,0
20231108,163200,137139576,1719,1719,1719,1719,0
20231108,163100,137139576,1719,1719,1719,1719,0
20231108,163000,137139576,1719,1719,1719,1719,0
20231108,162900,137139576,1719,1719,1719,1719,0
20231108,162800,137139576,1719,1719,1719,1719,1206
20231108,162700,137139576,1719,1719,1719,1719,0
20231108,162600,137139576,1719,1719,1719,1719,0
20231108,162500,137139576,1719,1719,1719,1719,0
20231108,162400,137139576,1719,1719,1719,1719,0
20231108,162300,137139576,1719,1719,1719,1719,0
20231108,162200,137139576,1719,1719,1719,1719,0
20231108,162100,137139576,1719,1719,1719,1719,0
20231108,162000,137139576,1719,1719,1719,1719,0
20231108,161900,137139576,1719,1719,1719,1719,0
20231108,161800,137139576,1719,1719,1719,1719,0
20231108,161700,137139576,1719,1719,1719,1719,0
20231108,161600,137139576,1719,1719,1719,1719,0
20231108,161500,137139576,1719,1719,1719,1719,0
20231108,161400,137139576,1719,1719,1719,1719,0
20231108,161300,137139576,1719,1719,1719,1719,0
20231108,161200,137139576,1719,1719,1719,1719,0
20231108,161100,137139576,1719,1719,1719,1719,0
20231108,161000,137139576,1719,1719,1719,1719,0
20231108,160900,137139576,1719,1719,1719,1719,0
20231108,160800,137139576,1719,1719,1719,1719,0
20231108,160700,137139576,1719,1719,1719,1719,0
20231108,160600,137139576,1719,1719,1719,1719,0
20231108,160500,137139576,1719,1719,1719,1719,0
20231108,160400,137139576,1719,1719,1719,1719,0
20231108,160300,137139576,1719,1719,1719,1719,0
20231108,160200,137139576,1719,1719,1719,1719,0
20231108,160100,137139576,1719,1719,1719,1719,0
20231108,160000,137139576,1719,1719,1719,1719,0
20231108,155900,137139576,1719,1719,1719,1719,0
20231108,155800,137139576,1719,1719,1719,1719,1206
20231108,155700,137139576,1719,1719,1719,1719,0
20231108,155600,137139576,1719,1719,1719,1719,0
20231108,155500,137139576,1719,1719,1719,1719,0
20231108,155400,137139576,1719,1719,1719,1719,0
20231108,155300,137139576,1719,1719,1719,1719,0
20231108,155200,137139576,1719,1719,1719,1719,0
20231108,155100,137139576,1719,1719,1719,1719,0
20231108,155000,137139576,1719,1719,1719,1719,0
20231108,154900,137139576,1719,1719,1719,1719,0
20231108,154800,137139576,1719,1719,1719,1719,0
20231108,154700,137139576,1719,1719,1719,1719,0
20231108,154600,137139576,1719,1719,1719,1719,0
20231108,154500,137139576,1719,1719,1719,1719,0
20231108,154400,137139576,1719,1719,1719,1719,0
20231108,154300,137139576,1719,1719,1719,1719,0
20231108,154200,137139576,1719,1719,1719,1719,0
20231108,154100,137139576,1719,1719,1719,1719,0
20231108,154000,137139576,1719,1719,1719,1719,0
20231108,153900,137139576,1719,1719,1719,1719,0
20231108,153800,137139576,1719,1719,1719,1719,0
20231108,153700,137139576,1719,1719,1719,1719,0
20231108,153600,137139576,1719,1719,1719,1719,0
20231108,153500,137139576,1719,1719,1719,1719,0
20231108,153400,137139576,1719,1719,1719,1719,0
20231108,153300,137139576,1719,1719,1719,1719,0
20231108,153200,137139576,1719,1719,1719,1719,0
20231108,153100,137139576,1719,1719,1719,1719,0
20231108,153000,137139576,1719,1719,1719,1719,1206
20231108,152900,135066462,1726,1726,1726,1726,0
20231108,152800,135066462,1726,1726,1726,1726,0
20231108,152700,135066462,1726,1726,1726,1726,0
20231108,152600,135066462,1726,1726,1726,1726,0
20231108,152500,135066462,1726,1726,1726,1726,0
20231108,152400,135066462,1726,1726,1726,1726,0
20231108,152300,135066462,1726,1726,1726,1726,0
20231108,152200,135066462,1726,1726,1726,1726,0
20231108,152100,135066462,1726,1726,1726,1726,0
20231108,152000,135066462,1726,1726,1726,1726,0
20231108,151900,135066462,1726,1726,1726,1726,0
20231108,151800,135066462,1726,1726,1726,1726,1
20231108,151700,135064736,1719,1721,1721,1719,10
20231108,151600,135047529,1726,1725,1726,1725,1000
20231108,151500,133322028,1726,1726,1726,1726,0
20231108,151400,133322028,1726,1726,1726,1726,0
20231108,151300,133322028,1726,1726,1726,1726,0
20231108,151200,133322028,1726,1726,1726,1726,0
20231108,151100,133322028,1726,1726,1726,1726,0
20231108,151000,133322028,1726,1726,1726,1726,4
20231108,150900,133315124,1728,1728,1728,1728,0
20231108,150800,133315124,1728,1728,1728,1728,1
20231108,150700,133313396,1719,1726,1728,1719,313
20231108,150600,132775324,1719,1719,1719,1719,0
20231108,150500,132775324,1719,1719,1719,1719,0
20231108,150400,132775324,1719,1719,1719,1719,0
20231108,150300,132775324,1719,1719,1719,1719,0
20231108,150200,132775324,1719,1719,1719,1719,100
20231108,150100,132603424,1718,1718,1718,1718,1
20231108,150000,132601706,1718,1718,1718,1718,1874
20231108,145900,129382174,1714,1714,1714,1714,192
20231108,145800,129053086,1714,1714,1714,1714,0
20231108,145700,129053086,1714,1714,1714,1714,0
20231108,145600,129053086,1714,1714,1714,1714,21
20231108,145500,129017092,1710,1710,1710,1710,594
20231108,145400,128001352,1710,1712,1712,1709,3911
20231108,145300,121313301,1712,1714,1714,1712,180
20231108,145200,121004984,1715,1716,1716,1715,3383
20231108,145100,115201139,1716,1717,1717,1715,108
20231108,145000,115015763,1718,1719,1719,1718,628
20231108,144900,113936854,1719,1721,1721,1719,3234
20231108,144800,108372368,1722,1722,1722,1722,0
20231108,144700,108372368,1722,1722,1722,1722,0
20231108,144600,108372368,1722,1722,1722,1722,1210
20231108,144500,106288748,1722,1725,1725,1722,1002
20231108,144400,104561573,1725,1728,1728,1725,1917
20231108,144300,101252746,1728,1728,1728,1728,0
20231108,144200,101252746,1728,1728,1728,1728,0
20231108,144100,101252746,1728,1728,1728,1728,40
20231108,144000,101183626,1727,1727,1727,1727,1060
20231108,143900,99353006,1728,1728,1728,1728,0
20231108,143800,99353006,1728,1728,1728,1728,5
20231108,143700,99344366,1729,1729,1729,1729,0
20231108,143600,99344366,1729,1729,1729,1729,0
20231108,143500,99344366,1729,1728,1729,1728,1001
20231108,143400,97614637,1729,1729,1729,1729,0
20231108,143300,97614637,1729,1729,1729,1729,2
20231108,143200,97611179,1729,1729,1729,1729,4
20231108,143100,97604263,1730,1730,1730,1730,0
20231108,143000,97604263,1730,1730,1730,1730,688
20231108,142900,96414023,1731,1731,1731,1731,0
20231108,142800,96414023,1731,1731,1731,1731,200
20231108,142700,96067823,1730,1730,1730,1730,100
20231108,142600,95894823,1730,1730,1730,1730,100
20231108,142500,95721823,1730,1730,1730,1730,1112
20231108,142400,93798063,1727,1728,1728,1727,629
20231108,142300,92711761,1729,1729,1729,1729,0
20231108,142200,92711761,1729,1729,1729,1729,0
20231108,142100,92711761,1729,1730,1730,1729,109
20231108,142000,92523240,1730,1730,1730,1730,0
20231108,141900,92523240,1730,1730,1730,1730,0
20231108,141800,92523240,1730,1730,1730,1730,0
20231108,141700,92523240,1730,1733,1733,1730,5004
20231108,141600,83864636,1736,1736,1736,1736,0
20231108,141500,83864636,1736,1736,1736,1736,0
20231108,141400,83864636,1736,1736,1736,1736,107
20231108,141300,83678884,1736,1736,1736,1736,224
20231108,141200,83290020,1736,1735,1736,1735,200
20231108,141100,82942844,1735,1733,1735,1733,69
20231108,141000,82823149,1733,1733,1733,1733,80
20231108,140900,82684509,1733,1732,1733,1732,852
20231108,140800,81208033,1732,1733,1733,1732,1043
20231108,140700,79401106,1733,1736,1736,1733,2066
20231108,140600,75819346,1735,1736,1736,1735,490
20231108,140500,74968796,1736,1736,1736,1736,0
20231108,140400,74968796,1736,1738,1738,1736,392
20231108,140300,74287938,1739,1739,1739,1739,0
20231108,140200,74287938,1739,1739,1739,1739,0
20231108,140100,74287938,1739,1739,1739,1739,0
20231108,140000,74287938,1739,1739,1739,1739,10
20231108,135900,74270548,1739,1739,1739,1739,0
20231108,135800,74270548,1739,1739,1739,1739,0
20231108,135700,74270548,1739,1739,1739,1739,0
20231108,135600,74270548,1739,1739,1739,1739,0
20231108,135500,74270548,1739,1739,1739,1739,0
20231108,135400,74270548,1739,1739,1739,1739,0
20231108,135300,74270548,1739,1739,1739,1739,0
20231108,135200,74270548,1739,1738,1739,1738,1150
20231108,135100,72270853,1738,1738,1738,1738,30
20231108,135000,72218713,1738,1738,1738,1738,39
20231108,134900,72150931,1738,1738,1738,1738,2
20231108,134800,72147455,1737,1737,1737,1737,0
20231108,134700,72147455,1737,1737,1737,1737,0
20231108,134600,72147455,1737,1737,1737,1737,0
20231108,134500,72147455,1737,1737,1737,1737,0
20231108,134400,72147455,1737,1737,1737,1737,0
20231108,134300,72147455,1737,1737,1737,1737,0
20231108,134200,72147455,1737,1737,1737,1737,0
20231108,134100,72147455,1737,1737,1737,1737,0
20231108,134000,72147455,1737,1737,1737,1737,0
20231108,133900,72147455,1737,1737,1737,1737,0
20231108,133800,72147455,1737,1737,1737,1737,0
20231108,133700,72147455,1737,1737,1737,1737,0
20231108,133600,72147455,1737,1737,1737,1737,0
20231108,133500,72147455,1737,1737,1737,1737,0
20231108,133400,72147455,1737,1737,1737,1737,207
20231108,133300,71787896,1737,1736,1737,1734,181
20231108,133200,71473712,1738,1737,1738,1737,1010
20231108,133100,69718442,1738,1738,1738,1738,10
20231108,133000,69701062,1739,1739,1739,1739,30
20231108,132900,69648892,1739,1740,1740,1739,53
20231108,132800,69556682,1740,1741,1741,1740,1106
20231108,132700,67631942,1740,1740,1740,1740,0
20231108,132600,67631942,1740,1740,1740,1740,0
20231108,132500,67631942,1740,1740,1740,1740,10
20231108,132400,67614542,1748,1748,1748,1748,0
20231108,132300,67614542,1748,1748,1748,1748,0
20231108,132200,67614542,1748,1748,1748,1748,0
20231108,132100,67614542,1748,1748,1748,1748,0
20231108,132000,67614542,1748,1748,1748,1748,0
20231108,131900,67614542,1748,1748,1748,1748,0
20231108,131800,67614542,1748,1748,1748,1748,0
20231108,131700,67614542,1748,1748,1748,1748,30
20231108,131600,67562102,1748,1748,1748,1748,0
20231108,131500,67562102,1748,1748,1748,1748,0
20231108,131400,67562102,1748,1748,1748,1748,0
20231108,131300,67562102,1748,1748,1748,1748,5
20231108,131200,67553362,1748,1748,1748,1748,0
20231108,131100,67553362,1748,1748,1748,1748,4
20231108,131000,67546370,1748,1748,1748,1748,0
20231108,130900,67546370,1748,1748,1748,1748,1
20231108,130800,67544622,1733,1733,1733,1733,0
20231108,130700,67544622,1733,1734,1734,1733,1059
20231108,130600,65709303,1733,1733,1733,1733,0
20231108,130500,65709303,1733,1740,1740,1733,2000
20231108,130400,62238525,1749,1749,1749,1749,0
20231108,130300,62238525,1749,1749,1749,1749,0
20231108,130200,62238525,1749,1749,1749,1749,0
20231108,130100,62238525,1749,1749,1749,1749,0
20231108,130000,62238525,1749,1749,1749,1749,0
20231108,125900,62238525,1749,1749,1749,1749,2
20231108,125800,62235027,1749,1749,1749,1749,0
20231108,125700,62235027,1749,1749,1749,1749,0
20231108,125600,62235027,1749,1749,1749,1749,0
20231108,125500,62235027,1749,1749,1749,1749,0
20231108,125400,62235027,1749,1749,1749,1749,57
20231108,125300,62135334,1749,1749,1749,1749,0
20231108,125200,62135334,1749,1749,1749,1749,0
20231108,125100,62135334,1749,1749,1749,1749,1
20231108,125000,62133585,1737,1737,1737,1737,0
20231108,124900,62133585,1737,1741,1741,1737,608
20231108,124800,61075687,1750,1750,1750,1750,0
20231108,124700,61075687,1750,1750,1750,1750,30
20231108,124600,61023187,1750,1750,1750,1750,0
20231108,124500,61023187,1750,1750,1750,1750,0
20231108,124400,61023187,1750,1750,1750,1750,0
20231108,124300,61023187,1750,1750,1750,1750,0
20231108,124200,61023187,1750,1750,1750,1750,0
20231108,124100,61023187,1750,1750,1750,1750,0
20231108,124000,61023187,1750,1750,1750,1750,1134
20231108,123900,59038687,1741,1741,1741,1741,10
20231108,123800,59021277,1741,1741,1741,1741,0
20231108,123700,59021277,1741,1741,1741,1741,0
20231108,123600,59021277,1741,1742,1742,1741,1017
20231108,123500,57250485,1742,1742,1742,1742,0
20231108,123400,57250485,1742,1744,1744,1742,804
20231108,123300,55848785,1745,1746,1746,1745,545
20231108,123200,54897422,1746,1746,1746,1746,0
20231108,123100,54897422,1746,1746,1746,1746,0
20231108,123000,54897422,1746,1746,1746,1746,30
20231108,122900,54845042,1746,1746,1746,1746,0
20231108,122800,54845042,1746,1746,1746,1746,0
20231108,122700,54845042,1746,1746,1746,1746,0
20231108,122600,54845042,1746,1746,1746,1746,0
20231108,122500,54845042,1746,1747,1747,1746,10
20231108,122400,54827578,1747,1747,1747,1747,0
20231108,122300,54827578,1747,1749,1749,1747,504
20231108,122200,53946811,1750,1750,1750,1750,0
20231108,122100,53946811,1750,1750,1750,1750,0
20231108,122000,53946811,1750,1750,1750,1750,298
20231108,121900,53425311,1751,1751,1751,1751,1
20231108,121800,53423560,1751,1751,1751,1751,0
20231108,121700,53423560,1751,1751,1751,1751,0
20231108,121600,53423560,1751,1751,1751,1751,2
20231108,121500,53420058,1750,1750,1750,1750,0
20231108,121400,53420058,1750,1750,1750,1750,12
20231108,121300,53399058,1750,1750,1750,1750,0
20231108,121200,53399058,1750,1750,1750,1750,0
20231108,121100,53399058,1750,1750,1750,1750,0
20231108,121000,53399058,1750,1750,1750,1750,0
20231108,120900,53399058,1750,1750,1750,1750,5
20231108,120800,53390308,1750,1750,1750,1750,0
20231108,120700,53390308,1750,1750,1750,1750,194
20231108,120600,53050808,1750,1750,1750,1750,0
20231108,120500,53050808,1750,1750,1750,1750,200
20231108,120400,52700808,1750,1750,1750,1750,0
20231108,120300,52700808,1750,1750,1750,1750,0
20231108,120200,52700808,1750,1750,1750,1750,1
20231108,120100,52699058,1750,1750,1750,1750,0
20231108,120000,52699058,1750,1750,1750,1750,0
20231108,115900,52699058,1750,1750,1750,1750,4
20231108,115800,52692058,1752,1752,1752,1752,0
20231108,115700,52692058,1752,1752,1752,1752,0
20231108,115600,52692058,1752,1752,1752,1752,0
20231108,115500,52692058,1752,1752,1752,1752,0
20231108,115400,52692058,1752,1752,1752,1752,1200
20231108,115300,50589658,1752,1752,1752,1752,0
20231108,115200,50589658,1752,1752,1752,1752,0
20231108,115100,50589658,1752,1752,1752,1752,1000
20231108,115000,48837658,1750,1750,1750,1750,0
20231108,114900,48837658,1750,1750,1750,1750,0
20231108,114800,48837658,1750,1750,1750,1750,0
20231108,114700,48837658,1750,1750,1750,1750,500
20231108,114600,47962658,1749,1749,1749,1748,234
20231108,114500,47553394,1749,1749,1749,1749,222
20231108,114400,47165116,1749,1749,1749,1749,0
20231108,114300,47165116,1749,1749,1749,1749,9
20231108,114200,47149375,1749,1749,1749,1749,3
20231108,114100,47144128,1749,1749,1749,1749,11
20231108,114000,47124889,1749,1749,1749,1749,14
20231108,113900,47100403,1748,1748,1748,1748,0
20231108,113800,47100403,1748,1748,1748,1748,0
20231108,113700,47100403,1748,1748,1748,1748,61
20231108,113600,46993775,1748,1748,1748,1748,384
20231108,113500,46322543,1748,1748,1748,1748,50
20231108,113400,46235143,1749,1749,1749,1749,0
20231108,113300,46235143,1749,1749,1749,1749,63
20231108,113200,46124956,1749,1749,1749,1749,80
20231108,113100,45985036,1749,1749,1749,1749,70
20231108,113000,45862606,1749,1749,1749,1749,0
20231108,112900,45862606,1749,1749,1749,1749,0
20231108,112800,45862606,1749,1749,1749,1749,42
20231108,112700,45789148,1750,1750,1750,1750,0
20231108,112600,45789148,1750,1750,1750,1750,30
20231108,112500,45736648,1750,1750,1750,1750,0
20231108,112400,45736648,1750,1750,1750,1750,0
20231108,112300,45736648,1750,1750,1750,1750,0
20231108,112200,45736648,1750,1750,1750,1750,0
20231108,112100,45736648,1750,1750,1750,1750,0
20231108,112000,45736648,1750,1750,1750,1750,0
20231108,111900,45736648,1750,1750,1750,1750,128
20231108,111800,45512648,1752,1752,1752,1752,0
20231108,111700,45512648,1752,1752,1752,1752,2
20231108,111600,45509144,1752,1752,1752,1752,0
20231108,111500,45509144,1752,1752,1752,1752,0
20231108,111400,45509144,1752,1752,1752,1752,0
20231108,111300,45509144,1752,1752,1752,1752,50
20231108,111200,45421544,1752,1752,1752,1752,0
20231108,111100,45421544,1752,1750,1752,1750,450
20231108,111000,44633200,1751,1751,1751,1751,0
20231108,110900,44633200,1751,1751,1751,1751,0
20231108,110800,44633200,1751,1751,1751,1751,0
20231108,110700,44633200,1751,1751,1751,1751,14
20231108,110600,44608686,1751,1751,1751,1751,0
20231108,110500,44608686,1751,1751,1751,1751,0
20231108,110400,44608686,1751,1751,1751,1751,0
20231108,110300,44608686,1751,1751,1751,1751,0
20231108,110200,44608686,1751,1751,1751,1751,0
20231108,110100,44608686,1751,1751,1751,1751,0
20231108,110000,44608686,1751,1751,1751,1751,5
20231108,105900,44599931,1751,1751,1751,1751,0
20231108,105800,44599931,1751,1751,1751,1751,0
20231108,105700,44599931,1751,1751,1751,1751,0
20231108,105600,44599931,1751,1749,1751,1749,569
20231108,105500,43603950,1743,1743,1743,1743,250
20231108,105400,43168200,1749,1749,1749,1749,0
20231108,105300,43168200,1749,1749,1749,1749,0
20231108,105200,43168200,1749,1749,1749,1749,0
20231108,105100,43168200,1749,1749,1749,1749,150
20231108,105000,42905850,1749,1749,1749,1749,0
20231108,104900,42905850,1749,1749,1749,1749,0
20231108,104800,42905850,1749,1749,1749,1749,0
20231108,104700,42905850,1749,1749,1749,1749,0
20231108,104600,42905850,1749,1749,1749,1749,0
20231108,104500,42905850,1749,1749,1749,1749,1
20231108,104400,42904101,1745,1745,1745,1745,0
20231108,104300,42904101,1745,1745,1745,1745,105
20231108,104200,42720876,1745,1745,1745,1745,0
20231108,104100,42720876,1745,1745,1745,1745,257
20231108,104000,42272411,1750,1750,1750,1750,3
20231108,103900,42267161,1750,1750,1750,1750,1
20231108,103800,42265411,1745,1745,1745,1745,0
20231108,103700,42265411,1745,1745,1745,1745,0
20231108,103600,42265411,1745,1745,1745,1745,0
20231108,103500,42265411,1745,1745,1745,1745,0
20231108,103400,42265411,1745,1745,1745,1745,50
20231108,103300,42178161,1750,1750,1750,1750,30
20231108,103200,42125661,1750,1749,1750,1749,285
20231108,103100,41626976,1752,1752,1752,1752,0
20231108,103000,41626976,1752,1752,1752,1752,0
20231108,102900,41626976,1752,1752,1752,1752,0
20231108,102800,41626976,1752,1752,1752,1752,10
20231108,102700,41609456,1743,1747,1747,1743,565
20231108,102600,40622661,1748,1749,1749,1748,160
20231108,102500,40342931,1756,1756,1756,1756,0
20231108,102400,40342931,1756,1756,1756,1756,5
20231108,102300,40334151,1757,1757,1757,1757,0
20231108,102200,40334151,1757,1757,1757,1757,0
20231108,102100,40334151,1757,1757,1757,1757,1
20231108,102000,40332394,1759,1759,1759,1759,0
20231108,101900,40332394,1759,1759,1759,1759,0
20231108,101800,40332394,1759,1759,1759,1759,10
20231108,101700,40314804,1759,1759,1759,1759,0
20231108,101600,40314804,1759,1759,1759,1759,0
20231108,101500,40314804,1759,1759,1759,1759,0
20231108,101400,40314804,1759,1758,1759,1758,133
20231108,101300,40080877,1749,1749,1749,1749,0
20231108,101200,40080877,1749,1749,1749,1749,2208
20231108,101100,36219085,1748,1748,1748,1748,14
20231108,101000,36194613,1748,1748,1748,1748,0
20231108,100900,36194613,1748,1748,1748,1748,0
20231108,100800,36194613,1748,1748,1748,1748,0
20231108,100700,36194613,1748,1748,1748,1748,0
20231108,100600,36194613,1748,1748,1748,1748,1
20231108,100500,36192865,1748,1748,1748,1748,32
20231108,100400,36136929,1747,1747,1747,1747,0
20231108,100300,36136929,1747,1744,1747,1744,71
20231108,100200,36013102,1743,1744,1744,1743,3
20231108,100100,36007871,1744,1745,1745,1744,1003
20231108,100000,34258139,1749,1749,1749,1749,0
20231108,095900,34258139,1749,1749,1749,1749,0
20231108,095800,34258139,1749,1749,1749,1749,2
20231108,095700,34254641,1749,1749,1749,1749,0
20231108,095600,34254641,1749,1749,1749,1749,0
20231108,095500,34254641,1749,1749,1749,1749,0
20231108,095400,34254641,1749,1749,1749,1749,29
20231108,095300,34203920,1757,1757,1757,1757,0
20231108,095200,34203920,1757,1751,1757,1741,2402
20231108,095100,30015198,1751,1751,1751,1751,0
20231108,095000,30015198,1751,1751,1751,1751,0
20231108,094900,30015198,1751,1751,1751,1751,700
20231108,094800,28789498,1751,1751,1751,1751,1
20231108,094700,28787747,1751,1752,1752,1751,805
20231108,094600,27378156,1758,1758,1758,1758,0
20231108,094500,27378156,1758,1758,1758,1758,0
20231108,094400,27378156,1758,1758,1758,1758,1
20231108,094300,27376398,1751,1751,1751,1751,100
20231108,094200,27201298,1759,1759,1759,1759,0
20231108,094100,27201298,1759,1759,1759,1759,0
20231108,094000,27201298,1759,1759,1759,1759,9
20231108,093900,27185467,1759,1759,1759,1759,1
20231108,093800,27183708,1759,1750,1759,1750,509
20231108,093700,26292909,1750,1750,1750,1750,615
20231108,093600,25216659,1752,1752,1752,1752,5
20231108,093500,25207899,1750,1751,1751,1750,2667
20231108,093400,20540647,1753,1753,1753,1753,74
20231108,093300,20410925,1750,1752,1752,1750,850
20231108,093200,18922475,1751,1751,1751,1751,0
20231108,093100,18922475,1751,1752,1752,1751,1127
20231108,093000,16949048,1751,1751,1751,1751,0
20231108,092900,16949048,1751,1762,1762,1751,128
20231108,092800,16723523,1751,1752,1757,1751,2000
20231108,092700,13220983,1752,1752,1752,1752,0
20231108,092600,13220983,1752,1752,1752,1752,0
20231108,092500,13220983,1752,1752,1752,1752,1
20231108,092400,13219231,1753,1753,1753,1753,0
20231108,092300,13219231,1753,1753,1753,1753,94
20231108,092200,13054449,1753,1759,1759,1753,18
20231108,092100,13022889,1763,1763,1763,1763,0
20231108,092000,13022889,1763,1763,1763,1763,1
20231108,091900,13021126,1764,1764,1764,1764,0
20231108,091800,13021126,1764,1764,1764,1764,0
20231108,091700,13021126,1764,1764,1764,1764,0
20231108,091600,13021126,1764,1764,1764,1764,2
20231108,091500,13017598,1752,1752,1752,1752,11
20231108,091400,12998326,1752,1752,1752,1752,0
20231108,091300,12998326,1752,1752,1752,1752,0
20231108,091200,12998326,1752,1752,1752,1752,1
20231108,091100,12996574,1751,1751,1751,1751,0
20231108,091000,12996574,1751,1751,1751,1751,0
20231108,090900,12996574,1751,1751,1751,1751,300
20231108,090800,12471274,1751,1753,1753,1751,2957
20231108,090700,7293415,1764,1764,1764,1764,0
20231108,090600,7293415,1764,1764,1764,1764,1
20231108,090500,7291651,1750,1752,1752,1750,2400
20231108,090400,3090731,1765,1765,1765,1765,1
20231108,090300,3088966,1750,1751,1751,1750,684
20231108,090200,1891934,1762,1752,1762,1751,504
20231108,090100,1009396,1750,1759,1760,1750,321
20231108,090000,444500,1750,1750,1750,1750,254