stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,185800,137990562,1698,1698,1698,1698,2379
20231109,185700,137990562,1698,1698,1698,1698,0
20231109,185600,137990562,1698,1698,1698,1698,0
20231109,185500,137990562,1698,1698,1698,1698,0
20231109,185400,137990562,1698,1698,1698,1698,0
20231109,185300,137990562,1698,1698,1698,1698,0
20231109,185200,137990562,1698,1698,1698,1698,0
20231109,185100,137990562,1698,1698,1698,1698,0
20231109,185000,137990562,1698,1698,1698,1698,0
20231109,184900,137990562,1698,1698,1698,1698,0
20231109,184800,137990562,1698,1698,1698,1698,0
20231109,184700,137990562,1698,1698,1698,1698,0
20231109,184600,137990562,1698,1698,1698,1698,0
20231109,184500,137990562,1698,1698,1698,1698,0
20231109,184400,137990562,1698,1698,1698,1698,0
20231109,184300,137990562,1698,1698,1698,1698,0
20231109,184200,137990562,1698,1698,1698,1698,0
20231109,184100,137990562,1698,1698,1698,1698,0
20231109,184000,137990562,1698,1698,1698,1698,0
20231109,183900,137990562,1698,1698,1698,1698,0
20231109,183800,137990562,1698,1698,1698,1698,0
20231109,183700,137990562,1698,1698,1698,1698,0
20231109,183600,137990562,1698,1698,1698,1698,0
20231109,183500,137990562,1698,1698,1698,1698,0
20231109,183400,137990562,1698,1698,1698,1698,0
20231109,183300,137990562,1698,1698,1698,1698,0
20231109,183200,137990562,1698,1698,1698,1698,0
20231109,183100,137990562,1698,1698,1698,1698,0
20231109,183000,137990562,1698,1698,1698,1698,0
20231109,182900,137990562,1698,1698,1698,1698,0
20231109,182800,137990562,1698,1698,1698,1698,2379
20231109,182700,137990562,1698,1698,1698,1698,0
20231109,182600,137990562,1698,1698,1698,1698,0
20231109,182500,137990562,1698,1698,1698,1698,0
20231109,182400,137990562,1698,1698,1698,1698,0
20231109,182300,137990562,1698,1698,1698,1698,0
20231109,182200,137990562,1698,1698,1698,1698,0
20231109,182100,137990562,1698,1698,1698,1698,0
20231109,182000,137990562,1698,1698,1698,1698,0
20231109,181900,137990562,1698,1698,1698,1698,0
20231109,181800,137990562,1698,1698,1698,1698,0
20231109,181700,137990562,1698,1698,1698,1698,0
20231109,181600,137990562,1698,1698,1698,1698,0
20231109,181500,137990562,1698,1698,1698,1698,0
20231109,181400,137990562,1698,1698,1698,1698,0
20231109,181300,137990562,1698,1698,1698,1698,0
20231109,181200,137990562,1698,1698,1698,1698,0
20231109,181100,137990562,1698,1698,1698,1698,0
20231109,181000,137990562,1698,1698,1698,1698,0
20231109,180900,137990562,1698,1698,1698,1698,0
20231109,180800,137990562,1698,1698,1698,1698,0
20231109,180700,137990562,1698,1698,1698,1698,0
20231109,180600,137990562,1698,1698,1698,1698,0
20231109,180500,137990562,1698,1698,1698,1698,0
20231109,180400,137990562,1698,1698,1698,1698,0
20231109,180300,137990562,1698,1698,1698,1698,0
20231109,180200,137990562,1698,1698,1698,1698,0
20231109,180100,137990562,1698,1698,1698,1698,0
20231109,180000,137990562,1698,1698,1698,1698,0
20231109,175900,137990562,1698,1698,1698,1698,0
20231109,175800,137990562,1698,1698,1698,1698,2379
20231109,175700,137990562,1698,1698,1698,1698,0
20231109,175600,137990562,1698,1698,1698,1698,0
20231109,175500,137990562,1698,1698,1698,1698,0
20231109,175400,137990562,1698,1698,1698,1698,0
20231109,175300,137990562,1698,1698,1698,1698,0
20231109,175200,137990562,1698,1698,1698,1698,0
20231109,175100,137990562,1698,1698,1698,1698,0
20231109,175000,137990562,1698,1698,1698,1698,0
20231109,174900,137990562,1698,1698,1698,1698,0
20231109,174800,137990562,1698,1698,1698,1698,0
20231109,174700,137990562,1698,1698,1698,1698,0
20231109,174600,137990562,1698,1698,1698,1698,0
20231109,174500,137990562,1698,1698,1698,1698,0
20231109,174400,137990562,1698,1698,1698,1698,0
20231109,174300,137990562,1698,1698,1698,1698,0
20231109,174200,137990562,1698,1698,1698,1698,0
20231109,174100,137990562,1698,1698,1698,1698,0
20231109,174000,137990562,1698,1698,1698,1698,0
20231109,173900,137990562,1698,1698,1698,1698,0
20231109,173800,137990562,1698,1698,1698,1698,0
20231109,173700,137990562,1698,1698,1698,1698,0
20231109,173600,137990562,1698,1698,1698,1698,0
20231109,173500,137990562,1698,1698,1698,1698,0
20231109,173400,137990562,1698,1698,1698,1698,0
20231109,173300,137990562,1698,1698,1698,1698,0
20231109,173200,137990562,1698,1698,1698,1698,0
20231109,173100,137990562,1698,1698,1698,1698,0
20231109,173000,137990562,1698,1698,1698,1698,0
20231109,172900,137990562,1698,1698,1698,1698,0
20231109,172800,137990562,1698,1698,1698,1698,2379
20231109,172700,137990562,1698,1698,1698,1698,0
20231109,172600,137990562,1698,1698,1698,1698,0
20231109,172500,137990562,1698,1698,1698,1698,0
20231109,172400,137990562,1698,1698,1698,1698,0
20231109,172300,137990562,1698,1698,1698,1698,0
20231109,172200,137990562,1698,1698,1698,1698,0
20231109,172100,137990562,1698,1698,1698,1698,0
20231109,172000,137990562,1698,1698,1698,1698,0
20231109,171900,137990562,1698,1698,1698,1698,0
20231109,171800,137990562,1698,1698,1698,1698,0
20231109,171700,137990562,1698,1698,1698,1698,0
20231109,171600,137990562,1698,1698,1698,1698,0
20231109,171500,137990562,1698,1698,1698,1698,0
20231109,171400,137990562,1698,1698,1698,1698,0
20231109,171300,137990562,1698,1698,1698,1698,0
20231109,171200,137990562,1698,1698,1698,1698,0
20231109,171100,137990562,1698,1698,1698,1698,0
20231109,171000,137990562,1698,1698,1698,1698,0
20231109,170900,137990562,1698,1698,1698,1698,0
20231109,170800,137990562,1698,1698,1698,1698,0
20231109,170700,137990562,1698,1698,1698,1698,0
20231109,170600,137990562,1698,1698,1698,1698,0
20231109,170500,137990562,1698,1698,1698,1698,0
20231109,170400,137990562,1698,1698,1698,1698,0
20231109,170300,137990562,1698,1698,1698,1698,0
20231109,170200,137990562,1698,1698,1698,1698,0
20231109,170100,137990562,1698,1698,1698,1698,0
20231109,170000,137990562,1698,1698,1698,1698,0
20231109,165900,137990562,1698,1698,1698,1698,0
20231109,165800,137990562,1698,1698,1698,1698,2379
20231109,165700,137990562,1698,1698,1698,1698,0
20231109,165600,137990562,1698,1698,1698,1698,0
20231109,165500,137990562,1698,1698,1698,1698,0
20231109,165400,137990562,1698,1698,1698,1698,0
20231109,165300,137990562,1698,1698,1698,1698,0
20231109,165200,137990562,1698,1698,1698,1698,0
20231109,165100,137990562,1698,1698,1698,1698,0
20231109,165000,137990562,1698,1698,1698,1698,0
20231109,164900,137990562,1698,1698,1698,1698,0
20231109,164800,137990562,1698,1698,1698,1698,0
20231109,164700,137990562,1698,1698,1698,1698,0
20231109,164600,137990562,1698,1698,1698,1698,0
20231109,164500,137990562,1698,1698,1698,1698,0
20231109,164400,137990562,1698,1698,1698,1698,0
20231109,164300,137990562,1698,1698,1698,1698,0
20231109,164200,137990562,1698,1698,1698,1698,0
20231109,164100,137990562,1698,1698,1698,1698,0
20231109,164000,137990562,1698,1698,1698,1698,0
20231109,163900,137990562,1698,1698,1698,1698,0
20231109,163800,137990562,1698,1698,1698,1698,0
20231109,163700,137990562,1698,1698,1698,1698,0
20231109,163600,137990562,1698,1698,1698,1698,0
20231109,163500,137990562,1698,1698,1698,1698,0
20231109,163400,137990562,1698,1698,1698,1698,0
20231109,163300,137990562,1698,1698,1698,1698,0
20231109,163200,137990562,1698,1698,1698,1698,0
20231109,163100,137990562,1698,1698,1698,1698,0
20231109,163000,137990562,1698,1698,1698,1698,0
20231109,162900,137990562,1698,1698,1698,1698,0
20231109,162800,137990562,1698,1698,1698,1698,2379
20231109,162700,137990562,1698,1698,1698,1698,0
20231109,162600,137990562,1698,1698,1698,1698,0
20231109,162500,137990562,1698,1698,1698,1698,0
20231109,162400,137990562,1698,1698,1698,1698,0
20231109,162300,137990562,1698,1698,1698,1698,0
20231109,162200,137990562,1698,1698,1698,1698,0
20231109,162100,137990562,1698,1698,1698,1698,0
20231109,162000,137990562,1698,1698,1698,1698,0
20231109,161900,137990562,1698,1698,1698,1698,0
20231109,161800,137990562,1698,1698,1698,1698,0
20231109,161700,137990562,1698,1698,1698,1698,0
20231109,161600,137990562,1698,1698,1698,1698,0
20231109,161500,137990562,1698,1698,1698,1698,0
20231109,161400,137990562,1698,1698,1698,1698,0
20231109,161300,137990562,1698,1698,1698,1698,0
20231109,161200,137990562,1698,1698,1698,1698,0
20231109,161100,137990562,1698,1698,1698,1698,0
20231109,161000,137990562,1698,1698,1698,1698,0
20231109,160900,137990562,1698,1698,1698,1698,0
20231109,160800,137990562,1698,1698,1698,1698,0
20231109,160700,137990562,1698,1698,1698,1698,0
20231109,160600,137990562,1698,1698,1698,1698,0
20231109,160500,137990562,1698,1698,1698,1698,0
20231109,160400,137990562,1698,1698,1698,1698,0
20231109,160300,137990562,1698,1698,1698,1698,0
20231109,160200,137990562,1698,1698,1698,1698,0
20231109,160100,137990562,1698,1698,1698,1698,0
20231109,160000,137990562,1698,1698,1698,1698,0
20231109,155900,137990562,1698,1698,1698,1698,0
20231109,155800,137990562,1698,1698,1698,1698,2379
20231109,155700,137990562,1698,1698,1698,1698,0
20231109,155600,137990562,1698,1698,1698,1698,0
20231109,155500,137990562,1698,1698,1698,1698,0
20231109,155400,137990562,1698,1698,1698,1698,0
20231109,155300,137990562,1698,1698,1698,1698,0
20231109,155200,137990562,1698,1698,1698,1698,0
20231109,155100,137990562,1698,1698,1698,1698,0
20231109,155000,137990562,1698,1698,1698,1698,0
20231109,154900,137990562,1698,1698,1698,1698,0
20231109,154800,137990562,1698,1698,1698,1698,0
20231109,154700,137990562,1698,1698,1698,1698,0
20231109,154600,137990562,1698,1698,1698,1698,0
20231109,154500,137990562,1698,1698,1698,1698,0
20231109,154400,137990562,1698,1698,1698,1698,0
20231109,154300,137990562,1698,1698,1698,1698,0
20231109,154200,137990562,1698,1698,1698,1698,0
20231109,154100,137990562,1698,1698,1698,1698,0
20231109,154000,137990562,1698,1698,1698,1698,0
20231109,153900,137990562,1698,1698,1698,1698,0
20231109,153800,137990562,1698,1698,1698,1698,0
20231109,153700,137990562,1698,1698,1698,1698,0
20231109,153600,137990562,1698,1698,1698,1698,0
20231109,153500,137990562,1698,1698,1698,1698,0
20231109,153400,137990562,1698,1698,1698,1698,0
20231109,153300,137990562,1698,1698,1698,1698,0
20231109,153200,137990562,1698,1698,1698,1698,0
20231109,153100,137990562,1698,1698,1698,1698,0
20231109,153000,137990562,1698,1698,1698,1698,2379
20231109,152900,133951020,1710,1710,1710,1710,0
20231109,152800,133951020,1710,1710,1710,1710,0
20231109,152700,133951020,1710,1710,1710,1710,0
20231109,152600,133951020,1710,1710,1710,1710,0
20231109,152500,133951020,1710,1710,1710,1710,0
20231109,152400,133951020,1710,1710,1710,1710,0
20231109,152300,133951020,1710,1710,1710,1710,0
20231109,152200,133951020,1710,1710,1710,1710,0
20231109,152100,133951020,1710,1710,1710,1710,0
20231109,152000,133951020,1710,1710,1710,1710,0
20231109,151900,133951020,1710,1710,1710,1710,0
20231109,151800,133951020,1710,1710,1710,1710,0
20231109,151700,133951020,1710,1710,1710,1710,0
20231109,151600,133951020,1710,1710,1710,1710,0
20231109,151500,133951020,1710,1710,1710,1710,0
20231109,151400,133951020,1710,1710,1710,1710,2
20231109,151300,133947600,1699,1710,1710,1699,459
20231109,151200,133166771,1705,1705,1705,1705,500
20231109,151100,132314271,1710,1705,1710,1705,501
20231109,151000,131460061,1699,1699,1699,1699,0
20231109,150900,131460061,1699,1711,1711,1699,31
20231109,150800,131407380,1698,1701,1701,1698,11566
20231109,150700,111762692,1705,1705,1705,1705,0
20231109,150600,111762692,1705,1705,1705,1705,0
20231109,150500,111762692,1705,1705,1705,1705,0
20231109,150400,111762692,1705,1705,1705,1705,0
20231109,150300,111762692,1705,1701,1705,1701,177
20231109,150200,111460915,1700,1700,1700,1700,500
20231109,150100,110610915,1700,1700,1700,1700,0
20231109,150000,110610915,1700,1701,1701,1700,2811
20231109,145900,105831309,1702,1702,1702,1702,0
20231109,145800,105831309,1702,1702,1702,1702,0
20231109,145700,105831309,1702,1702,1702,1702,42
20231109,145600,105759825,1702,1702,1702,1702,0
20231109,145500,105759825,1702,1702,1702,1702,0
20231109,145400,105759825,1702,1703,1703,1702,270
20231109,145300,105300231,1703,1703,1703,1703,0
20231109,145200,105300231,1703,1703,1703,1703,0
20231109,145100,105300231,1703,1703,1703,1703,0
20231109,145000,105300231,1703,1703,1703,1703,0
20231109,144900,105300231,1703,1705,1705,1703,20
20231109,144800,105266151,1705,1705,1705,1705,0
20231109,144700,105266151,1705,1705,1705,1705,0
20231109,144600,105266151,1705,1705,1705,1705,4
20231109,144500,105259331,1705,1705,1705,1705,0
20231109,144400,105259331,1705,1705,1705,1705,0
20231109,144300,105259331,1705,1705,1705,1705,270
20231109,144200,104798981,1704,1704,1704,1704,4
20231109,144100,104792165,1705,1705,1705,1705,0
20231109,144000,104792165,1705,1705,1705,1705,0
20231109,143900,104792165,1705,1705,1705,1705,0
20231109,143800,104792165,1705,1705,1705,1705,0
20231109,143700,104792165,1705,1705,1705,1705,0
20231109,143600,104792165,1705,1705,1705,1705,11
20231109,143500,104773410,1706,1706,1706,1706,5
20231109,143400,104764880,1706,1707,1707,1706,3
20231109,143300,104759761,1702,1702,1702,1702,0
20231109,143200,104759761,1702,1702,1702,1702,150
20231109,143100,104504461,1702,1702,1702,1702,1
20231109,143000,104502759,1702,1702,1702,1702,29
20231109,142900,104453401,1702,1703,1703,1702,2479
20231109,142800,100233936,1712,1712,1712,1712,100
20231109,142700,100062736,1712,1712,1712,1712,0
20231109,142600,100062736,1712,1712,1712,1712,5
20231109,142500,100054176,1712,1712,1712,1712,0
20231109,142400,100054176,1712,1712,1712,1712,2
20231109,142300,100050752,1712,1712,1712,1712,30
20231109,142200,99999392,1713,1713,1713,1713,0
20231109,142100,99999392,1713,1713,1713,1713,0
20231109,142000,99999392,1713,1713,1713,1713,0
20231109,141900,99999392,1713,1713,1713,1713,58
20231109,141800,99900038,1708,1710,1710,1708,3
20231109,141700,99894911,1713,1713,1713,1713,0
20231109,141600,99894911,1713,1713,1713,1713,2
20231109,141500,99891485,1711,1711,1711,1711,1
20231109,141400,99889774,1710,1710,1710,1710,1
20231109,141300,99888064,1713,1713,1713,1713,0
20231109,141200,99888064,1713,1713,1713,1713,0
20231109,141100,99888064,1713,1713,1713,1713,0
20231109,141000,99888064,1713,1713,1713,1713,0
20231109,140900,99888064,1713,1712,1713,1712,59
20231109,140800,99787021,1712,1712,1712,1712,0
20231109,140700,99787021,1712,1712,1712,1712,41
20231109,140600,99716829,1712,1712,1712,1712,1
20231109,140500,99715117,1702,1702,1702,1702,900
20231109,140400,98183317,1714,1714,1714,1714,0
20231109,140300,98183317,1714,1714,1714,1714,0
20231109,140200,98183317,1714,1714,1714,1714,0
20231109,140100,98183317,1714,1714,1714,1714,0
20231109,140000,98183317,1714,1714,1714,1714,0
20231109,135900,98183317,1714,1714,1714,1714,0
20231109,135800,98183317,1714,1714,1714,1714,0
20231109,135700,98183317,1714,1714,1714,1714,0
20231109,135600,98183317,1714,1703,1714,1703,200
20231109,135500,97842059,1703,1703,1703,1703,12
20231109,135400,97821623,1703,1703,1703,1703,900
20231109,135300,96288923,1703,1703,1703,1703,0
20231109,135200,96288923,1703,1704,1704,1703,167
20231109,135100,96004442,1704,1704,1704,1704,20
20231109,135000,95970362,1714,1714,1714,1714,0
20231109,134900,95970362,1714,1714,1714,1714,0
20231109,134800,95970362,1714,1714,1714,1714,0
20231109,134700,95970362,1714,1714,1714,1714,0
20231109,134600,95970362,1714,1714,1714,1714,50
20231109,134500,95884662,1702,1702,1702,1702,0
20231109,134400,95884662,1702,1702,1702,1702,217
20231109,134300,95515328,1703,1703,1703,1703,10
20231109,134200,95498298,1703,1703,1703,1703,608
20231109,134100,94462874,1703,1706,1706,1703,587
20231109,134000,93463191,1706,1706,1706,1706,0
20231109,133900,93463191,1706,1706,1706,1706,0
20231109,133800,93463191,1706,1706,1706,1706,0
20231109,133700,93463191,1706,1706,1706,1706,33
20231109,133600,93406893,1706,1703,1706,1703,33
20231109,133500,93350673,1703,1703,1703,1703,0
20231109,133400,93350673,1703,1704,1705,1703,1769
20231109,133300,90336390,1705,1705,1705,1705,0
20231109,133200,90336390,1705,1705,1705,1705,13
20231109,133100,90314225,1705,1705,1705,1705,189
20231109,133000,89991980,1706,1707,1707,1706,1677
20231109,132900,87129489,1714,1714,1714,1714,0
20231109,132800,87129489,1714,1714,1714,1714,36
20231109,132700,87067785,1714,1714,1714,1714,0
20231109,132600,87067785,1714,1714,1714,1714,1
20231109,132500,87066071,1714,1714,1714,1714,0
20231109,132400,87066071,1714,1714,1714,1714,0
20231109,132300,87066071,1714,1714,1714,1714,0
20231109,132200,87066071,1714,1714,1714,1714,20
20231109,132100,87031791,1707,1707,1707,1707,0
20231109,132000,87031791,1707,1707,1707,1707,0
20231109,131900,87031791,1707,1707,1707,1707,0
20231109,131800,87031791,1707,1707,1707,1707,100
20231109,131700,86861091,1707,1707,1707,1707,0
20231109,131600,86861091,1707,1708,1708,1707,11
20231109,131500,86842313,1707,1707,1707,1707,0
20231109,131400,86842313,1707,1707,1707,1707,0
20231109,131300,86842313,1707,1707,1707,1707,100
20231109,131200,86671613,1707,1707,1707,1707,0
20231109,131100,86671613,1707,1707,1707,1707,0
20231109,131000,86671613,1707,1707,1707,1707,0
20231109,130900,86671613,1707,1707,1707,1707,0
20231109,130800,86671613,1707,1707,1707,1707,196
20231109,130700,86337041,1707,1708,1708,1707,54
20231109,130600,86244853,1707,1707,1707,1707,0
20231109,130500,86244853,1707,1708,1708,1707,230
20231109,130400,85852213,1717,1717,1717,1717,0
20231109,130300,85852213,1717,1717,1717,1717,0
20231109,130200,85852213,1717,1717,1717,1717,0
20231109,130100,85852213,1717,1717,1717,1717,0
20231109,130000,85852213,1717,1717,1717,1717,0
20231109,125900,85852213,1717,1717,1717,1717,0
20231109,125800,85852213,1717,1717,1717,1717,0
20231109,125700,85852213,1717,1717,1717,1717,0
20231109,125600,85852213,1717,1717,1717,1717,2
20231109,125500,85848779,1708,1708,1708,1708,0
20231109,125400,85848779,1708,1708,1708,1708,0
20231109,125300,85848779,1708,1708,1708,1708,71
20231109,125200,85727511,1708,1708,1708,1708,129
20231109,125100,85507179,1708,1708,1708,1708,0
20231109,125000,85507179,1708,1708,1708,1708,0
20231109,124900,85507179,1708,1708,1708,1708,0
20231109,124800,85507179,1708,1708,1708,1708,0
20231109,124700,85507179,1708,1708,1708,1708,178
20231109,124600,85203155,1709,1709,1709,1709,198
20231109,124500,84864773,1711,1711,1711,1711,0
20231109,124400,84864773,1711,1711,1711,1711,0
20231109,124300,84864773,1711,1711,1711,1711,0
20231109,124200,84864773,1711,1711,1711,1711,0
20231109,124100,84864773,1711,1711,1711,1711,0
20231109,124000,84864773,1711,1711,1711,1711,0
20231109,123900,84864773,1711,1712,1712,1711,600
20231109,123800,83838172,1708,1708,1708,1708,0
20231109,123700,83838172,1708,1716,1716,1708,100
20231109,123600,83667291,1720,1720,1720,1720,0
20231109,123500,83667291,1720,1719,1720,1719,20
20231109,123400,83632896,1718,1717,1718,1716,49
20231109,123300,83548744,1719,1719,1719,1719,0
20231109,123200,83548744,1719,1719,1719,1719,0
20231109,123100,83548744,1719,1719,1719,1719,10
20231109,123000,83531554,1720,1720,1720,1720,0
20231109,122900,83531554,1720,1720,1721,1720,54
20231109,122800,83438650,1720,1720,1720,1720,0
20231109,122700,83438650,1720,1720,1720,1720,0
20231109,122600,83438650,1720,1720,1720,1720,0
20231109,122500,83438650,1720,1720,1720,1720,2
20231109,122400,83435210,1720,1720,1720,1720,6
20231109,122300,83424890,1720,1720,1720,1720,0
20231109,122200,83424890,1720,1720,1720,1720,0
20231109,122100,83424890,1720,1720,1720,1720,6
20231109,122000,83414570,1720,1720,1720,1720,0
20231109,121900,83414570,1720,1720,1720,1720,3
20231109,121800,83409410,1720,1720,1720,1720,0
20231109,121700,83409410,1720,1720,1720,1720,5
20231109,121600,83400810,1720,1720,1720,1720,0
20231109,121500,83400810,1720,1720,1720,1720,7
20231109,121400,83388770,1720,1720,1721,1720,109
20231109,121300,83201215,1720,1721,1721,1716,104
20231109,121200,83022344,1721,1721,1721,1721,0
20231109,121100,83022344,1721,1720,1721,1720,100
20231109,121000,82850245,1719,1719,1719,1719,339
20231109,120900,82267504,1719,1719,1719,1719,100
20231109,120800,82095604,1715,1716,1716,1715,6
20231109,120700,82085312,1714,1710,1719,1710,200
20231109,120600,81742493,1710,1710,1710,1710,0
20231109,120500,81742493,1710,1710,1710,1710,0
20231109,120400,81742493,1710,1709,1710,1709,4100
20231109,120300,74731553,1710,1710,1710,1710,0
20231109,120200,74731553,1710,1710,1710,1710,0
20231109,120100,74731553,1710,1710,1710,1710,0
20231109,120000,74731553,1710,1710,1710,1710,12
20231109,115900,74711033,1710,1710,1710,1710,0
20231109,115800,74711033,1710,1710,1710,1710,0
20231109,115700,74711033,1710,1707,1710,1707,101
20231109,115600,74538383,1708,1708,1708,1708,0
20231109,115500,74538383,1708,1708,1708,1708,4
20231109,115400,74531551,1708,1708,1708,1708,22
20231109,115300,74493975,1708,1708,1708,1708,58
20231109,115200,74394911,1708,1708,1708,1708,51
20231109,115100,74307803,1708,1708,1708,1708,52
20231109,115000,74218987,1710,1710,1710,1710,826
20231109,114900,72806527,1712,1712,1712,1712,163
20231109,114800,72527471,1712,1712,1712,1712,0
20231109,114700,72527471,1712,1712,1712,1712,9
20231109,114600,72512063,1712,1712,1712,1712,9
20231109,114500,72496655,1712,1712,1712,1712,9
20231109,114400,72481247,1711,1711,1712,1711,144
20231109,114300,72234854,1711,1711,1711,1711,0
20231109,114200,72234854,1711,1711,1711,1711,0
20231109,114100,72234854,1711,1711,1711,1711,0
20231109,114000,72234854,1711,1711,1711,1711,0
20231109,113900,72234854,1711,1711,1711,1711,0
20231109,113800,72234854,1711,1711,1711,1711,2
20231109,113700,72231432,1712,1712,1712,1712,0
20231109,113600,72231432,1712,1712,1712,1712,0
20231109,113500,72231432,1712,1712,1712,1712,0
20231109,113400,72231432,1712,1712,1712,1712,0
20231109,113300,72231432,1712,1712,1712,1712,0
20231109,113200,72231432,1712,1712,1712,1712,0
20231109,113100,72231432,1712,1712,1712,1712,0
20231109,113000,72231432,1712,1710,1712,1710,2
20231109,112900,72228010,1703,1703,1703,1703,0
20231109,112800,72228010,1703,1703,1703,1703,0
20231109,112700,72228010,1703,1703,1703,1703,0
20231109,112600,72228010,1703,1703,1703,1703,0
20231109,112500,72228010,1703,1703,1703,1703,171
20231109,112400,71936797,1703,1703,1703,1703,1
20231109,112300,71935094,1703,1703,1703,1703,15
20231109,112200,71909549,1701,1701,1701,1701,0
20231109,112100,71909549,1701,1701,1701,1701,0
20231109,112000,71909549,1701,1702,1702,1701,831
20231109,111900,70496013,1701,1704,1704,1701,1622
20231109,111800,67733648,1704,1705,1705,1704,2995
20231109,111700,62627398,1705,1706,1706,1705,1558
20231109,111600,59971007,1705,1705,1705,1705,0
20231109,111500,59971007,1705,1705,1705,1705,0
20231109,111400,59971007,1705,1705,1705,1705,0
20231109,111300,59971007,1705,1705,1705,1705,0
20231109,111200,59971007,1705,1705,1705,1705,0
20231109,111100,59971007,1705,1705,1705,1705,39
20231109,111000,59904512,1705,1705,1705,1705,0
20231109,110900,59904512,1705,1706,1706,1705,295
20231109,110800,59401392,1715,1715,1715,1715,0
20231109,110700,59401392,1715,1715,1715,1715,0
20231109,110600,59401392,1715,1715,1715,1715,1
20231109,110500,59399677,1715,1715,1715,1715,0
20231109,110400,59399677,1715,1715,1715,1715,0
20231109,110300,59399677,1715,1715,1715,1715,6
20231109,110200,59389387,1715,1715,1715,1715,0
20231109,110100,59389387,1715,1715,1715,1715,0
20231109,110000,59389387,1715,1715,1715,1715,0
20231109,105900,59389387,1715,1715,1715,1715,0
20231109,105800,59389387,1715,1715,1715,1715,0
20231109,105700,59389387,1715,1715,1715,1715,30
20231109,105600,59337937,1716,1716,1716,1716,0
20231109,105500,59337937,1716,1716,1716,1716,0
20231109,105400,59337937,1716,1716,1716,1716,0
20231109,105300,59337937,1716,1716,1716,1716,0
20231109,105200,59337937,1716,1716,1716,1716,0
20231109,105100,59337937,1716,1716,1716,1716,0
20231109,105000,59337937,1716,1716,1716,1716,0
20231109,104900,59337937,1716,1716,1716,1716,0
20231109,104800,59337937,1716,1716,1716,1716,0
20231109,104700,59337937,1716,1716,1716,1716,0
20231109,104600,59337937,1716,1716,1716,1716,0
20231109,104500,59337937,1716,1716,1716,1716,100
20231109,104400,59166337,1717,1717,1717,1717,0
20231109,104300,59166337,1717,1717,1717,1717,0
20231109,104200,59166337,1717,1717,1717,1717,0
20231109,104100,59166337,1717,1714,1717,1714,2
20231109,104000,59162906,1709,1709,1709,1709,0
20231109,103900,59162906,1709,1709,1709,1709,124
20231109,103800,58950990,1709,1709,1709,1709,0
20231109,103700,58950990,1709,1707,1709,1707,1000
20231109,103600,57242468,1707,1707,1707,1707,0
20231109,103500,57242468,1707,1707,1707,1707,0
20231109,103400,57242468,1707,1707,1707,1707,0
20231109,103300,57242468,1707,1707,1707,1707,0
20231109,103200,57242468,1707,1707,1707,1707,30
20231109,103100,57191258,1701,1702,1702,1701,588
20231109,103000,56191069,1701,1701,1701,1701,0
20231109,102900,56191069,1701,1701,1701,1701,0
20231109,102800,56191069,1701,1700,1701,1700,37
20231109,102700,56128152,1700,1700,1700,1700,0
20231109,102600,56128152,1700,1700,1700,1700,0
20231109,102500,56128152,1700,1700,1700,1700,0
20231109,102400,56128152,1700,1700,1700,1700,0
20231109,102300,56128152,1700,1700,1700,1700,0
20231109,102200,56128152,1700,1700,1700,1700,0
20231109,102100,56128152,1700,1700,1700,1700,0
20231109,102000,56128152,1700,1700,1700,1700,162
20231109,101900,55852752,1698,1702,1702,1698,2868
20231109,101800,50977022,1700,1700,1700,1700,1200
20231109,101700,48937022,1700,1700,1700,1700,400
20231109,101600,48257022,1700,1702,1702,1700,910
20231109,101500,46709510,1702,1702,1702,1702,12
20231109,101400,46689086,1700,1700,1700,1700,0
20231109,101300,46689086,1700,1700,1700,1700,0
20231109,101200,46689086,1700,1700,1700,1700,0
20231109,101100,46689086,1700,1700,1700,1700,0
20231109,101000,46689086,1700,1698,1700,1698,407
20231109,100900,45997400,1698,1698,1698,1698,44
20231109,100800,45922688,1699,1702,1709,1699,2765
20231109,100700,41221725,1709,1709,1709,1709,5
20231109,100600,41213180,1709,1709,1709,1709,1
20231109,100500,41211471,1709,1709,1709,1709,0
20231109,100400,41211471,1709,1709,1709,1709,0
20231109,100300,41211471,1709,1709,1709,1709,0
20231109,100200,41211471,1709,1709,1709,1709,0
20231109,100100,41211471,1709,1709,1709,1709,0
20231109,100000,41211471,1709,1709,1709,1709,0
20231109,095900,41211471,1709,1701,1709,1701,3
20231109,095800,41206352,1700,1701,1701,1700,3470
20231109,095700,35306632,1700,1709,1709,1700,2333
20231109,095600,31336484,1710,1710,1710,1710,44
20231109,095500,31261244,1718,1718,1718,1718,0
20231109,095400,31261244,1718,1718,1718,1718,0
20231109,095300,31261244,1718,1711,1718,1711,57
20231109,095200,31163668,1719,1719,1719,1719,0
20231109,095100,31163668,1719,1719,1719,1719,16
20231109,095000,31136164,1721,1721,1721,1721,0
20231109,094900,31136164,1721,1721,1721,1721,1
20231109,094800,31134443,1720,1720,1720,1720,20
20231109,094700,31100043,1721,1721,1721,1721,1
20231109,094600,31098322,1711,1713,1713,1711,575
20231109,094500,30113349,1714,1723,1723,1714,194
20231109,094400,29780753,1715,1715,1715,1715,0
20231109,094300,29780753,1715,1715,1715,1715,0
20231109,094200,29780753,1715,1715,1715,1715,0
20231109,094100,29780753,1715,1715,1715,1715,1
20231109,094000,29779038,1715,1715,1715,1715,614
20231109,093900,28726028,1715,1716,1717,1715,783
20231109,093800,27382257,1730,1730,1730,1730,0
20231109,093700,27382257,1730,1730,1730,1730,0
20231109,093600,27382257,1730,1730,1730,1730,0
20231109,093500,27382257,1730,1730,1730,1730,173
20231109,093400,27082967,1730,1714,1730,1714,3
20231109,093300,27077794,1725,1725,1725,1725,1
20231109,093200,27076069,1730,1730,1730,1730,7
20231109,093100,27063959,1717,1717,1717,1717,0
20231109,093000,27063959,1717,1717,1717,1717,100
20231109,092900,26892259,1731,1731,1731,1731,0
20231109,092800,26892259,1731,1731,1731,1731,0
20231109,092700,26892259,1731,1731,1731,1731,0
20231109,092600,26892259,1731,1731,1731,1731,20
20231109,092500,26857639,1731,1731,1731,1731,0
20231109,092400,26857639,1731,1731,1731,1731,0
20231109,092300,26857639,1731,1731,1731,1731,3
20231109,092200,26852446,1717,1717,1717,1717,351
20231109,092100,26249779,1716,1717,1717,1716,18
20231109,092000,26218874,1733,1712,1733,1712,212
20231109,091900,25855730,1704,1704,1706,1704,3086
20231109,091800,20594101,1700,1700,1700,1700,9
20231109,091700,20578801,1700,1700,1700,1700,67
20231109,091600,20464901,1700,1702,1703,1700,2721
20231109,091500,15834291,1701,1701,1701,1701,1
20231109,091400,15832590,1702,1712,1712,1702,79
20231109,091300,15698120,1712,1701,1712,1700,1172
20231109,091200,13705358,1700,1713,1713,1700,1936
20231109,091100,10411656,1713,1720,1720,1713,1759
20231109,091000,7388440,1720,1720,1720,1720,10
20231109,090900,7371240,1734,1734,1734,1734,0
20231109,090800,7371240,1734,1734,1734,1734,10
20231109,090700,7353900,1720,1720,1720,1720,536
20231109,090600,6431980,1720,1720,1720,1720,0
20231109,090500,6431980,1720,1720,1720,1720,207
20231109,090400,6075940,1720,1720,1720,1720,0
20231109,090300,6075940,1720,1720,1720,1720,41
20231109,090200,6005420,1719,1724,1724,1719,2403
20231109,090100,1872110,1723,1739,1739,1723,610
20231109,090000,820920,1730,1740,1740,1730,473