stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190300,428196000,1577,1577,1577,1577,500
20231103,190200,428196000,1577,1577,1577,1577,0
20231103,190100,428196000,1577,1577,1577,1577,0
20231103,190000,428196000,1577,1577,1577,1577,0
20231103,185900,428196000,1577,1577,1577,1577,0
20231103,185800,428196000,1577,1577,1577,1577,0
20231103,185700,428196000,1577,1577,1577,1577,0
20231103,185600,428196000,1577,1577,1577,1577,0
20231103,185500,428196000,1577,1577,1577,1577,0
20231103,185400,428196000,1577,1577,1577,1577,0
20231103,185300,428196000,1577,1577,1577,1577,0
20231103,185200,428196000,1577,1577,1577,1577,0
20231103,185100,428196000,1577,1577,1577,1577,0
20231103,185000,428196000,1577,1577,1577,1577,0
20231103,184900,428196000,1577,1577,1577,1577,0
20231103,184800,428196000,1577,1577,1577,1577,0
20231103,184700,428196000,1577,1577,1577,1577,0
20231103,184600,428196000,1577,1577,1577,1577,0
20231103,184500,428196000,1577,1577,1577,1577,0
20231103,184400,428196000,1577,1577,1577,1577,0
20231103,184300,428196000,1577,1577,1577,1577,0
20231103,184200,428196000,1577,1577,1577,1577,0
20231103,184100,428196000,1577,1577,1577,1577,0
20231103,184000,428196000,1577,1577,1577,1577,0
20231103,183900,428196000,1577,1577,1577,1577,0
20231103,183800,428196000,1577,1577,1577,1577,0
20231103,183700,428196000,1577,1577,1577,1577,0
20231103,183600,428196000,1577,1577,1577,1577,0
20231103,183500,428196000,1577,1577,1577,1577,0
20231103,183400,428196000,1577,1577,1577,1577,0
20231103,183300,428196000,1577,1577,1577,1577,500
20231103,183200,428196000,1577,1577,1577,1577,0
20231103,183100,428196000,1577,1577,1577,1577,0
20231103,183000,428196000,1577,1577,1577,1577,0
20231103,182900,428196000,1577,1577,1577,1577,0
20231103,182800,428196000,1577,1577,1577,1577,0
20231103,182700,428196000,1577,1577,1577,1577,0
20231103,182600,428196000,1577,1577,1577,1577,0
20231103,182500,428196000,1577,1577,1577,1577,0
20231103,182400,428196000,1577,1577,1577,1577,0
20231103,182300,428196000,1577,1577,1577,1577,0
20231103,182200,428196000,1577,1577,1577,1577,0
20231103,182100,428196000,1577,1577,1577,1577,0
20231103,182000,428196000,1577,1577,1577,1577,0
20231103,181900,428196000,1577,1577,1577,1577,0
20231103,181800,428196000,1577,1577,1577,1577,0
20231103,181700,428196000,1577,1577,1577,1577,0
20231103,181600,428196000,1577,1577,1577,1577,0
20231103,181500,428196000,1577,1577,1577,1577,0
20231103,181400,428196000,1577,1577,1577,1577,0
20231103,181300,428196000,1577,1577,1577,1577,0
20231103,181200,428196000,1577,1577,1577,1577,0
20231103,181100,428196000,1577,1577,1577,1577,0
20231103,181000,428196000,1577,1577,1577,1577,0
20231103,180900,428196000,1577,1577,1577,1577,0
20231103,180800,428196000,1577,1577,1577,1577,0
20231103,180700,428196000,1577,1577,1577,1577,0
20231103,180600,428196000,1577,1577,1577,1577,0
20231103,180500,428196000,1577,1577,1577,1577,0
20231103,180400,428196000,1577,1577,1577,1577,0
20231103,180300,428196000,1577,1577,1577,1577,500
20231103,180200,428196000,1577,1577,1577,1577,0
20231103,180100,428196000,1577,1577,1577,1577,0
20231103,180000,428196000,1577,1577,1577,1577,0
20231103,175900,428196000,1577,1577,1577,1577,0
20231103,175800,428196000,1577,1577,1577,1577,0
20231103,175700,428196000,1577,1577,1577,1577,0
20231103,175600,428196000,1577,1577,1577,1577,0
20231103,175500,428196000,1577,1577,1577,1577,0
20231103,175400,428196000,1577,1577,1577,1577,0
20231103,175300,428196000,1577,1577,1577,1577,0
20231103,175200,428196000,1577,1577,1577,1577,0
20231103,175100,428196000,1577,1577,1577,1577,0
20231103,175000,428196000,1577,1577,1577,1577,0
20231103,174900,428196000,1577,1577,1577,1577,0
20231103,174800,428196000,1577,1577,1577,1577,0
20231103,174700,428196000,1577,1577,1577,1577,0
20231103,174600,428196000,1577,1577,1577,1577,0
20231103,174500,428196000,1577,1577,1577,1577,0
20231103,174400,428196000,1577,1577,1577,1577,0
20231103,174300,428196000,1577,1577,1577,1577,0
20231103,174200,428196000,1577,1577,1577,1577,0
20231103,174100,428196000,1577,1577,1577,1577,0
20231103,174000,428196000,1577,1577,1577,1577,0
20231103,173900,428196000,1577,1577,1577,1577,0
20231103,173800,428196000,1577,1577,1577,1577,0
20231103,173700,428196000,1577,1577,1577,1577,0
20231103,173600,428196000,1577,1577,1577,1577,0
20231103,173500,428196000,1577,1577,1577,1577,0
20231103,173400,428196000,1577,1577,1577,1577,0
20231103,173300,428196000,1577,1577,1577,1577,500
20231103,173200,428196000,1577,1577,1577,1577,0
20231103,173100,428196000,1577,1577,1577,1577,0
20231103,173000,428196000,1577,1577,1577,1577,0
20231103,172900,428196000,1577,1577,1577,1577,0
20231103,172800,428196000,1577,1577,1577,1577,0
20231103,172700,428196000,1577,1577,1577,1577,0
20231103,172600,428196000,1577,1577,1577,1577,0
20231103,172500,428196000,1577,1577,1577,1577,0
20231103,172400,428196000,1577,1577,1577,1577,0
20231103,172300,428196000,1577,1577,1577,1577,0
20231103,172200,428196000,1577,1577,1577,1577,0
20231103,172100,428196000,1577,1577,1577,1577,0
20231103,172000,428196000,1577,1577,1577,1577,0
20231103,171900,428196000,1577,1577,1577,1577,0
20231103,171800,428196000,1577,1577,1577,1577,0
20231103,171700,428196000,1577,1577,1577,1577,0
20231103,171600,428196000,1577,1577,1577,1577,0
20231103,171500,428196000,1577,1577,1577,1577,0
20231103,171400,428196000,1577,1577,1577,1577,0
20231103,171300,428196000,1577,1577,1577,1577,0
20231103,171200,428196000,1577,1577,1577,1577,0
20231103,171100,428196000,1577,1577,1577,1577,0
20231103,171000,428196000,1577,1577,1577,1577,0
20231103,170900,428196000,1577,1577,1577,1577,0
20231103,170800,428196000,1577,1577,1577,1577,0
20231103,170700,428196000,1577,1577,1577,1577,0
20231103,170600,428196000,1577,1577,1577,1577,0
20231103,170500,428196000,1577,1577,1577,1577,0
20231103,170400,428196000,1577,1577,1577,1577,0
20231103,170300,428196000,1577,1577,1577,1577,500
20231103,170200,428196000,1577,1577,1577,1577,0
20231103,170100,428196000,1577,1577,1577,1577,0
20231103,170000,428196000,1577,1577,1577,1577,0
20231103,165900,428196000,1577,1577,1577,1577,0
20231103,165800,428196000,1577,1577,1577,1577,0
20231103,165700,428196000,1577,1577,1577,1577,0
20231103,165600,428196000,1577,1577,1577,1577,0
20231103,165500,428196000,1577,1577,1577,1577,0
20231103,165400,428196000,1577,1577,1577,1577,0
20231103,165300,428196000,1577,1577,1577,1577,0
20231103,165200,428196000,1577,1577,1577,1577,0
20231103,165100,428196000,1577,1577,1577,1577,0
20231103,165000,428196000,1577,1577,1577,1577,0
20231103,164900,428196000,1577,1577,1577,1577,0
20231103,164800,428196000,1577,1577,1577,1577,0
20231103,164700,428196000,1577,1577,1577,1577,0
20231103,164600,428196000,1577,1577,1577,1577,0
20231103,164500,428196000,1577,1577,1577,1577,0
20231103,164400,428196000,1577,1577,1577,1577,0
20231103,164300,428196000,1577,1577,1577,1577,0
20231103,164200,428196000,1577,1577,1577,1577,0
20231103,164100,428196000,1577,1577,1577,1577,0
20231103,164000,428196000,1577,1577,1577,1577,0
20231103,163900,428196000,1577,1577,1577,1577,0
20231103,163800,428196000,1577,1577,1577,1577,0
20231103,163700,428196000,1577,1577,1577,1577,0
20231103,163600,428196000,1577,1577,1577,1577,0
20231103,163500,428196000,1577,1577,1577,1577,0
20231103,163400,428196000,1577,1577,1577,1577,0
20231103,163300,428196000,1577,1577,1577,1577,500
20231103,163200,428196000,1577,1577,1577,1577,0
20231103,163100,428196000,1577,1577,1577,1577,0
20231103,163000,428196000,1577,1577,1577,1577,0
20231103,162900,428196000,1577,1577,1577,1577,0
20231103,162800,428196000,1577,1577,1577,1577,0
20231103,162700,428196000,1577,1577,1577,1577,0
20231103,162600,428196000,1577,1577,1577,1577,0
20231103,162500,428196000,1577,1577,1577,1577,0
20231103,162400,428196000,1577,1577,1577,1577,0
20231103,162300,428196000,1577,1577,1577,1577,0
20231103,162200,428196000,1577,1577,1577,1577,0
20231103,162100,428196000,1577,1577,1577,1577,0
20231103,162000,428196000,1577,1577,1577,1577,0
20231103,161900,428196000,1577,1577,1577,1577,0
20231103,161800,428196000,1577,1577,1577,1577,0
20231103,161700,428196000,1577,1577,1577,1577,0
20231103,161600,428196000,1577,1577,1577,1577,0
20231103,161500,428196000,1577,1577,1577,1577,0
20231103,161400,428196000,1577,1577,1577,1577,0
20231103,161300,428196000,1577,1577,1577,1577,0
20231103,161200,428196000,1577,1577,1577,1577,0
20231103,161100,428196000,1577,1577,1577,1577,0
20231103,161000,428196000,1577,1577,1577,1577,0
20231103,160900,428196000,1577,1577,1577,1577,0
20231103,160800,428196000,1577,1577,1577,1577,0
20231103,160700,428196000,1577,1577,1577,1577,0
20231103,160600,428196000,1577,1577,1577,1577,0
20231103,160500,428196000,1577,1577,1577,1577,0
20231103,160400,428196000,1577,1577,1577,1577,0
20231103,160300,428196000,1577,1577,1577,1577,500
20231103,160200,428196000,1577,1577,1577,1577,0
20231103,160100,428196000,1577,1577,1577,1577,0
20231103,160000,428196000,1577,1577,1577,1577,0
20231103,155900,428196000,1577,1577,1577,1577,0
20231103,155800,428196000,1577,1577,1577,1577,0
20231103,155700,428196000,1577,1577,1577,1577,0
20231103,155600,428196000,1577,1577,1577,1577,0
20231103,155500,428196000,1577,1577,1577,1577,0
20231103,155400,428196000,1577,1577,1577,1577,0
20231103,155300,428196000,1577,1577,1577,1577,0
20231103,155200,428196000,1577,1577,1577,1577,0
20231103,155100,428196000,1577,1577,1577,1577,0
20231103,155000,428196000,1577,1577,1577,1577,0
20231103,154900,428196000,1577,1577,1577,1577,0
20231103,154800,428196000,1577,1577,1577,1577,0
20231103,154700,428196000,1577,1577,1577,1577,0
20231103,154600,428196000,1577,1577,1577,1577,0
20231103,154500,428196000,1577,1577,1577,1577,0
20231103,154400,428196000,1577,1577,1577,1577,0
20231103,154300,428196000,1577,1577,1577,1577,0
20231103,154200,428196000,1577,1577,1577,1577,0
20231103,154100,428196000,1577,1577,1577,1577,0
20231103,154000,428196000,1577,1577,1577,1577,0
20231103,153900,428196000,1577,1577,1577,1577,0
20231103,153800,428196000,1577,1577,1577,1577,0
20231103,153700,428196000,1577,1577,1577,1577,0
20231103,153600,428196000,1577,1577,1577,1577,0
20231103,153500,428196000,1577,1577,1577,1577,0
20231103,153400,428196000,1577,1577,1577,1577,0
20231103,153300,428196000,1577,1577,1577,1577,500
20231103,153200,428196000,1577,1577,1577,1577,0
20231103,153100,428196000,1577,1577,1577,1577,0
20231103,153000,428196000,1577,1577,1577,1577,500
20231103,152900,427407500,1580,1580,1580,1580,0
20231103,152800,427407500,1580,1580,1580,1580,0
20231103,152700,427407500,1580,1580,1580,1580,0
20231103,152600,427407500,1580,1580,1580,1580,0
20231103,152500,427407500,1580,1580,1580,1580,0
20231103,152400,427407500,1580,1580,1580,1580,0
20231103,152300,427407500,1580,1580,1580,1580,0
20231103,152200,427407500,1580,1580,1580,1580,0
20231103,152100,427407500,1580,1580,1580,1580,0
20231103,152000,427407500,1580,1580,1580,1580,0
20231103,151900,427407500,1580,1580,1580,1580,0
20231103,151800,427407500,1580,1578,1580,1578,1041
20231103,151700,425764670,1578,1578,1578,1578,127
20231103,151600,425564264,1579,1578,1579,1578,299
20231103,151500,425092315,1578,1579,1580,1578,2004
20231103,151400,421928031,1578,1578,1579,1578,1425
20231103,151300,419678250,1578,1577,1578,1577,644
20231103,151200,418662176,1577,1577,1577,1577,255
20231103,151100,418260041,1577,1577,1577,1577,453
20231103,151000,417545660,1577,1578,1578,1577,258
20231103,150900,417138763,1577,1577,1578,1577,1267
20231103,150800,415140642,1577,1578,1578,1577,582
20231103,150700,414222671,1578,1577,1578,1577,7575
20231103,150600,402276696,1576,1576,1576,1576,374
20231103,150500,401687272,1577,1577,1577,1576,5246
20231103,150400,393418720,1576,1575,1576,1575,1182
20231103,150300,391556910,1576,1576,1577,1575,5160
20231103,150200,383421112,1576,1576,1576,1576,138
20231103,150100,383203624,1576,1575,1577,1575,2129
20231103,150000,379846419,1575,1576,1576,1575,46
20231103,145900,379773968,1575,1575,1575,1575,18
20231103,145800,379745618,1575,1576,1576,1575,12679
20231103,145700,359774678,1576,1576,1576,1576,2786
20231103,145600,355383942,1576,1576,1576,1576,77
20231103,145500,355262590,1576,1576,1576,1576,88
20231103,145400,355123902,1576,1576,1576,1576,145
20231103,145300,354895382,1576,1576,1576,1576,18
20231103,145200,354867014,1576,1576,1576,1576,104
20231103,145100,354703110,1577,1576,1577,1576,1366
20231103,145000,352550289,1577,1576,1577,1576,90
20231103,144900,352408432,1576,1576,1576,1576,72
20231103,144800,352294960,1576,1576,1576,1576,1269
20231103,144700,350295016,1576,1577,1577,1576,137
20231103,144600,350079039,1577,1578,1578,1577,373
20231103,144500,349490531,1578,1578,1578,1578,3
20231103,144400,349485797,1578,1577,1578,1577,1050
20231103,144300,347829946,1577,1577,1577,1577,6
20231103,144200,347820484,1577,1577,1577,1577,450
20231103,144100,347110834,1576,1579,1579,1576,19531
20231103,144000,316299698,1579,1581,1581,1579,413
20231103,143900,315647161,1580,1580,1580,1580,73
20231103,143800,315531821,1579,1580,1580,1579,1036
20231103,143700,313895507,1581,1581,1581,1581,10
20231103,143600,313879697,1582,1582,1582,1582,0
20231103,143500,313879697,1582,1579,1582,1579,549
20231103,143400,313012088,1579,1579,1579,1579,27
20231103,143300,312969455,1581,1580,1581,1580,150
20231103,143200,312732442,1579,1580,1580,1579,537
20231103,143100,311884041,1580,1580,1582,1580,215
20231103,143000,311544108,1579,1579,1579,1579,61
20231103,142900,311447789,1579,1581,1581,1579,38
20231103,142800,311387748,1580,1580,1580,1580,9
20231103,142700,311373528,1580,1580,1580,1580,10
20231103,142600,311357728,1580,1578,1580,1578,425
20231103,142500,310686407,1578,1578,1578,1578,43
20231103,142400,310618553,1578,1578,1578,1578,32
20231103,142300,310568057,1579,1579,1579,1579,30
20231103,142200,310520687,1579,1579,1579,1579,31
20231103,142100,310471738,1580,1579,1580,1579,30
20231103,142000,310424367,1579,1578,1579,1578,260
20231103,141900,310013859,1578,1579,1579,1578,61
20231103,141800,309917585,1579,1578,1579,1578,345
20231103,141700,309373041,1578,1579,1579,1578,105
20231103,141600,309207310,1579,1579,1579,1579,0
20231103,141500,309207310,1579,1579,1579,1579,70
20231103,141400,309096780,1579,1578,1579,1578,362
20231103,141300,308525200,1578,1578,1578,1578,98
20231103,141200,308370556,1578,1578,1578,1578,90
20231103,141100,308228536,1578,1578,1578,1578,32
20231103,141000,308178040,1578,1578,1579,1578,39
20231103,140900,308116488,1578,1578,1579,1578,85
20231103,140800,307982316,1578,1578,1578,1578,43
20231103,140700,307914462,1578,1578,1578,1578,18
20231103,140600,307886058,1579,1580,1580,1579,40
20231103,140500,307822882,1580,1580,1580,1580,1
20231103,140400,307821302,1580,1580,1580,1580,665
20231103,140300,306770602,1579,1579,1579,1579,103
20231103,140200,306607965,1579,1579,1580,1579,32
20231103,140100,306557435,1579,1577,1579,1577,78
20231103,140000,306434333,1577,1577,1577,1577,25
20231103,135900,306394908,1580,1580,1580,1580,1
20231103,135800,306393328,1579,1578,1579,1578,238
20231103,135700,306017543,1579,1577,1579,1577,15
20231103,135600,305993886,1577,1577,1577,1577,200
20231103,135500,305678486,1579,1579,1579,1579,0
20231103,135400,305678486,1579,1578,1579,1578,68
20231103,135300,305571130,1579,1578,1579,1578,67
20231103,135200,305465352,1578,1578,1578,1578,14
20231103,135100,305443260,1579,1579,1579,1579,0
20231103,135000,305443260,1579,1578,1579,1578,83
20231103,134900,305312233,1578,1578,1578,1578,6
20231103,134800,305302765,1578,1578,1578,1578,29
20231103,134700,305257003,1578,1577,1578,1577,60
20231103,134600,305162337,1578,1578,1578,1578,15
20231103,134500,305138667,1578,1577,1578,1577,52
20231103,134400,305056622,1577,1577,1577,1577,48
20231103,134300,304980926,1576,1576,1577,1576,55
20231103,134200,304894245,1576,1577,1577,1576,315
20231103,134100,304397792,1577,1576,1577,1576,25
20231103,134000,304358381,1577,1577,1577,1576,433
20231103,133900,303675551,1577,1577,1577,1577,0
20231103,133800,303675551,1577,1577,1577,1577,80
20231103,133700,303549391,1577,1577,1577,1577,14
20231103,133600,303527313,1577,1577,1577,1577,25
20231103,133500,303487888,1582,1582,1582,1582,60
20231103,133400,303392968,1582,1582,1582,1582,189
20231103,133300,303093970,1577,1582,1582,1577,12
20231103,133200,303075041,1581,1581,1581,1581,0
20231103,133100,303075041,1581,1581,1581,1581,0
20231103,133000,303075041,1581,1580,1581,1580,20
20231103,132900,303043427,1579,1578,1579,1578,63
20231103,132800,302943956,1578,1578,1578,1577,85
20231103,132700,302809840,1580,1579,1580,1579,23
20231103,132600,302773522,1578,1578,1578,1578,0
20231103,132500,302773522,1578,1578,1578,1578,385
20231103,132400,302165992,1578,1577,1578,1577,42
20231103,132300,302099757,1577,1578,1578,1577,49
20231103,132200,302022462,1578,1576,1578,1576,348
20231103,132100,301473676,1576,1576,1576,1576,30
20231103,132000,301426396,1577,1576,1577,1576,110
20231103,131900,301253019,1576,1576,1576,1576,14
20231103,131800,301230955,1576,1576,1576,1576,41
20231103,131700,301166339,1576,1576,1576,1576,27
20231103,131600,301123787,1576,1576,1576,1576,66
20231103,131500,301019771,1576,1576,1576,1576,79
20231103,131400,300895267,1576,1576,1576,1576,11
20231103,131300,300877931,1576,1576,1576,1576,14
20231103,131200,300855867,1577,1577,1577,1577,0
20231103,131100,300855867,1577,1577,1577,1577,5
20231103,131000,300847982,1578,1576,1578,1576,23
20231103,130900,300811724,1576,1576,1576,1576,365
20231103,130800,300236484,1576,1576,1576,1576,14
20231103,130700,300214420,1577,1577,1577,1577,0
20231103,130600,300214420,1577,1577,1577,1577,149
20231103,130500,299979447,1576,1575,1576,1575,100
20231103,130400,299821938,1575,1576,1576,1575,479
20231103,130300,299067446,1578,1578,1578,1578,1
20231103,130200,299065868,1578,1578,1578,1578,1
20231103,130100,299064290,1578,1578,1578,1578,35
20231103,130000,299009060,1577,1577,1577,1577,366
20231103,125900,298431878,1577,1576,1577,1576,56
20231103,125800,298343572,1577,1577,1577,1577,0
20231103,125700,298343572,1577,1577,1577,1577,7
20231103,125600,298332533,1577,1576,1577,1576,78
20231103,125500,298209604,1575,1575,1575,1575,664
20231103,125400,297163804,1576,1576,1576,1576,1
20231103,125300,297162228,1577,1578,1578,1577,14
20231103,125200,297140147,1578,1578,1578,1578,8
20231103,125100,297127523,1579,1579,1579,1579,34
20231103,125000,297073837,1580,1580,1580,1580,1
20231103,124900,297072257,1579,1579,1579,1579,11
20231103,124800,297054888,1579,1579,1579,1579,99
20231103,124700,296898567,1579,1579,1579,1579,50
20231103,124600,296819617,1579,1579,1579,1579,700
20231103,124500,295714317,1579,1579,1579,1579,0
20231103,124400,295714317,1579,1578,1579,1578,456
20231103,124300,294994670,1578,1579,1579,1578,927
20231103,124200,293531830,1582,1582,1582,1582,0
20231103,124100,293531830,1582,1582,1582,1582,0
20231103,124000,293531830,1582,1582,1582,1582,1
20231103,123900,293530248,1583,1578,1583,1578,514
20231103,123800,292718156,1578,1584,1584,1578,282
20231103,123700,292272752,1584,1584,1584,1584,111
20231103,123600,292096928,1584,1584,1584,1584,0
20231103,123500,292096928,1584,1584,1584,1584,0
20231103,123400,292096928,1584,1584,1584,1584,24
20231103,123300,292058912,1584,1584,1584,1584,0
20231103,123200,292058912,1584,1584,1584,1584,0
20231103,123100,292058912,1584,1584,1584,1584,0
20231103,123000,292058912,1584,1585,1585,1584,1000
20231103,122900,290474848,1588,1588,1588,1588,1
20231103,122800,290473260,1584,1587,1587,1584,550
20231103,122700,289600700,1588,1588,1588,1588,1201
20231103,122600,287693512,1585,1586,1587,1584,1762
20231103,122500,284900968,1586,1586,1586,1586,0
20231103,122400,284900968,1586,1586,1586,1586,0
20231103,122300,284900968,1586,1586,1586,1586,0
20231103,122200,284900968,1586,1580,1586,1580,2734
20231103,122100,280570753,1578,1585,1585,1578,4685
20231103,122000,273156273,1585,1585,1585,1585,99
20231103,121900,272999358,1585,1585,1585,1585,0
20231103,121800,272999358,1585,1585,1585,1585,0
20231103,121700,272999358,1585,1585,1585,1585,100
20231103,121600,272840858,1588,1588,1588,1588,0
20231103,121500,272840858,1588,1588,1588,1587,188
20231103,121400,272542320,1588,1588,1588,1588,0
20231103,121300,272542320,1588,1588,1588,1588,12
20231103,121200,272523264,1589,1589,1589,1589,0
20231103,121100,272523264,1589,1589,1589,1589,0
20231103,121000,272523264,1589,1586,1589,1586,14225
20231103,120900,249928988,1587,1587,1587,1587,585
20231103,120800,249000593,1588,1588,1588,1588,15
20231103,120700,248976773,1588,1588,1588,1588,0
20231103,120600,248976773,1588,1588,1588,1588,38
20231103,120500,248916429,1589,1589,1589,1589,0
20231103,120400,248916429,1589,1589,1589,1589,0
20231103,120300,248916429,1589,1589,1589,1589,13
20231103,120200,248895772,1590,1590,1590,1590,63
20231103,120100,248795602,1587,1587,1587,1587,253
20231103,120000,248394091,1590,1590,1590,1590,400
20231103,115900,247758091,1589,1589,1589,1589,574
20231103,115800,246846005,1587,1582,1587,1582,4633
20231103,115700,239507002,1581,1581,1581,1581,207
20231103,115600,239179735,1581,1581,1581,1581,0
20231103,115500,239179735,1581,1581,1581,1581,0
20231103,115400,239179735,1581,1581,1581,1581,0
20231103,115300,239179735,1581,1581,1581,1581,10
20231103,115200,239163925,1580,1580,1580,1580,0
20231103,115100,239163925,1580,1579,1580,1579,57
20231103,115000,239073872,1579,1579,1579,1579,0
20231103,114900,239073872,1579,1578,1579,1578,149
20231103,114800,238838637,1578,1578,1578,1578,0
20231103,114700,238838637,1578,1578,1578,1578,0
20231103,114600,238838637,1578,1578,1578,1578,13
20231103,114500,238818123,1580,1580,1580,1580,0
20231103,114400,238818123,1580,1580,1580,1580,1
20231103,114300,238816543,1579,1579,1579,1579,0
20231103,114200,238816543,1579,1581,1581,1579,2000
20231103,114100,235657476,1583,1582,1583,1581,398
20231103,114000,235027929,1582,1582,1582,1582,53
20231103,113900,234944083,1583,1583,1583,1583,0
20231103,113800,234944083,1583,1582,1583,1582,300
20231103,113700,234469432,1582,1582,1582,1582,100
20231103,113600,234311232,1582,1580,1582,1580,56
20231103,113500,234222750,1582,1582,1582,1582,0
20231103,113400,234222750,1582,1582,1582,1582,0
20231103,113300,234222750,1582,1582,1582,1582,53
20231103,113200,234138904,1581,1581,1581,1581,0
20231103,113100,234138904,1581,1581,1581,1581,25
20231103,113000,234099379,1581,1580,1581,1580,338
20231103,112900,233565338,1580,1580,1580,1580,7
20231103,112800,233554278,1580,1580,1580,1580,0
20231103,112700,233554278,1580,1580,1580,1579,158
20231103,112600,233304780,1579,1581,1581,1579,444
20231103,112500,232603566,1581,1581,1581,1581,10
20231103,112400,232587756,1582,1582,1582,1582,0
20231103,112300,232587756,1582,1582,1582,1582,43
20231103,112200,232519730,1583,1583,1583,1583,13
20231103,112100,232499151,1584,1578,1584,1578,201
20231103,112000,232181967,1578,1578,1578,1578,0
20231103,111900,232181967,1578,1578,1578,1578,1
20231103,111800,232180389,1578,1580,1580,1578,302
20231103,111700,231703233,1580,1578,1580,1578,2262
20231103,111600,228131582,1577,1577,1577,1577,22
20231103,111500,228096888,1579,1579,1579,1579,0
20231103,111400,228096888,1579,1579,1580,1579,2999
20231103,111300,223360467,1579,1579,1579,1579,998
20231103,111200,221784625,1579,1579,1579,1579,0
20231103,111100,221784625,1579,1579,1579,1579,2
20231103,111000,221781467,1578,1577,1578,1577,1161
20231103,110900,219949521,1576,1576,1576,1576,1008
20231103,110800,218360913,1577,1577,1577,1577,236
20231103,110700,217988741,1577,1577,1577,1577,1029
20231103,110600,216366008,1577,1577,1577,1577,0
20231103,110500,216366008,1577,1576,1577,1576,1016
20231103,110400,214764776,1576,1574,1576,1574,2723
20231103,110300,210476078,1573,1573,1573,1573,28
20231103,110200,210432034,1573,1573,1573,1573,0
20231103,110100,210432034,1573,1573,1573,1573,0
20231103,110000,210432034,1573,1572,1573,1572,4284
20231103,105900,203697539,1573,1573,1573,1573,1706
20231103,105800,201014001,1572,1572,1572,1572,0
20231103,105700,201014001,1572,1572,1572,1572,16
20231103,105600,200988849,1572,1572,1572,1572,0
20231103,105500,200988849,1572,1572,1572,1572,16
20231103,105400,200963697,1575,1575,1575,1575,0
20231103,105300,200963697,1575,1575,1575,1575,0
20231103,105200,200963697,1575,1575,1575,1575,9
20231103,105100,200949522,1574,1574,1574,1574,1
20231103,105000,200947948,1574,1574,1574,1574,0
20231103,104900,200947948,1574,1574,1574,1574,0
20231103,104800,200947948,1574,1574,1574,1574,0
20231103,104700,200947948,1574,1574,1574,1574,1
20231103,104600,200946374,1572,1571,1572,1571,251
20231103,104500,200551847,1570,1570,1570,1570,1042
20231103,104400,198915907,1570,1570,1570,1570,16
20231103,104300,198890787,1570,1571,1574,1570,1078
20231103,104200,197198221,1574,1575,1575,1574,12
20231103,104100,197179332,1575,1575,1575,1575,0
20231103,104000,197179332,1575,1574,1575,1574,10
20231103,103900,197163591,1570,1574,1574,1570,814
20231103,103800,195885143,1574,1574,1574,1574,8
20231103,103700,195872551,1573,1573,1573,1573,16
20231103,103600,195847383,1573,1573,1573,1573,0
20231103,103500,195847383,1573,1573,1573,1573,10
20231103,103400,195831653,1576,1576,1576,1576,11
20231103,103300,195814317,1577,1576,1577,1576,260
20231103,103200,195404547,1576,1576,1576,1576,752
20231103,103100,194219395,1576,1576,1576,1576,37
20231103,103000,194161083,1576,1576,1576,1576,1
20231103,102900,194159507,1575,1575,1575,1575,1
20231103,102800,194157932,1575,1575,1575,1575,0
20231103,102700,194157932,1575,1576,1576,1575,18
20231103,102600,194129581,1576,1569,1576,1569,115
20231103,102500,193949034,1568,1568,1568,1568,9
20231103,102400,193934922,1568,1568,1568,1568,16
20231103,102300,193909834,1570,1570,1570,1570,46
20231103,102200,193837614,1570,1570,1570,1570,768
20231103,102100,192631854,1570,1572,1572,1570,700
20231103,102000,191532412,1572,1572,1572,1572,0
20231103,101900,191532412,1572,1572,1572,1572,0
20231103,101800,191532412,1572,1568,1572,1568,2614
20231103,101700,187427864,1569,1569,1569,1569,0
20231103,101600,187427864,1569,1564,1569,1564,3200
20231103,101500,182409015,1564,1564,1564,1564,12
20231103,101400,182390247,1565,1565,1565,1565,0
20231103,101300,182390247,1565,1566,1566,1565,6
20231103,101200,182380854,1567,1564,1567,1564,724
20231103,101100,181247868,1561,1557,1561,1557,2675
20231103,101000,177073724,1557,1557,1557,1557,0
20231103,100900,177073724,1557,1557,1557,1557,0
20231103,100800,177073724,1557,1557,1557,1557,16
20231103,100700,177048812,1561,1561,1561,1561,50
20231103,100600,176970762,1561,1561,1561,1561,1373
20231103,100500,174827509,1563,1564,1564,1563,461
20231103,100400,174106802,1563,1562,1563,1562,1589
20231103,100300,171624713,1569,1569,1569,1569,0
20231103,100200,171624713,1569,1559,1569,1559,1163
20231103,100100,169808423,1558,1558,1558,1558,497
20231103,100000,169034097,1558,1558,1558,1558,1900
20231103,095900,166073897,1558,1558,1558,1558,0
20231103,095800,166073897,1558,1558,1558,1558,0
20231103,095700,166073897,1558,1558,1558,1558,0
20231103,095600,166073897,1558,1557,1558,1557,1628
20231103,095500,163537481,1554,1557,1557,1554,2100
20231103,095400,160268171,1557,1557,1557,1557,0
20231103,095300,160268171,1557,1557,1557,1557,5
20231103,095200,160260386,1562,1560,1570,1554,2833
20231103,095100,155838229,1559,1553,1559,1553,1855
20231103,095000,152949389,1553,1554,1554,1553,30
20231103,094900,152902774,1553,1553,1557,1553,1843
20231103,094800,150040175,1556,1557,1557,1556,3
20231103,094700,150035505,1553,1554,1554,1553,5500
20231103,094600,141492605,1553,1557,1557,1553,799
20231103,094500,140251083,1556,1553,1556,1553,1597
20231103,094400,137766484,1553,1556,1556,1553,4147
20231103,094300,131318260,1555,1556,1556,1555,108
20231103,094200,131150218,1556,1560,1560,1556,13923
20231103,094100,109445141,1563,1560,1563,1560,1801
20231103,094000,106635019,1561,1563,1563,1561,4001
20231103,093900,100386553,1564,1565,1566,1564,367
20231103,093800,99812233,1565,1566,1566,1565,10
20231103,093700,99796574,1565,1567,1567,1565,30
20231103,093600,99749586,1565,1572,1572,1565,802
20231103,093500,98494311,1570,1565,1570,1564,1590
20231103,093400,96005829,1564,1565,1565,1564,1285
20231103,093300,93994862,1564,1563,1565,1563,810
20231103,093200,92728823,1565,1567,1567,1562,5839
20231103,093100,83596454,1568,1568,1571,1568,1919
20231103,093000,80587441,1568,1570,1570,1568,15
20231103,092900,80563901,1570,1570,1570,1570,420
20231103,092800,79904501,1570,1567,1570,1567,648
20231103,092700,78888926,1567,1570,1570,1567,4750
20231103,092600,71437216,1573,1573,1573,1570,1900
20231103,092500,68450393,1573,1573,1573,1573,100
20231103,092400,68293093,1572,1572,1572,1570,491
20231103,092300,67521904,1573,1573,1573,1573,2
20231103,092200,67518758,1573,1573,1573,1572,302
20231103,092100,67043714,1574,1568,1574,1568,496
20231103,092000,66265813,1568,1569,1569,1568,796
20231103,091900,65016895,1569,1569,1569,1569,195
20231103,091800,64710940,1569,1570,1573,1569,2334
20231103,091700,61043205,1570,1582,1588,1570,21936
20231103,091600,26420347,1588,1588,1588,1588,1
20231103,091500,26418759,1582,1582,1582,1582,70
20231103,091400,26308019,1582,1582,1582,1582,31
20231103,091300,26258977,1588,1580,1588,1580,727
20231103,091200,25110010,1580,1586,1587,1580,500
20231103,091100,24319253,1586,1586,1587,1586,59
20231103,091000,24225675,1583,1582,1583,1582,369
20231103,090900,23641661,1581,1580,1581,1580,1122
20231103,090800,21868779,1581,1580,1581,1580,516
20231103,090700,21053449,1579,1580,1580,1579,1580
20231103,090600,18557074,1582,1582,1582,1580,4996
20231103,090500,10659987,1583,1585,1585,1582,3063
20231103,090400,5807601,1590,1591,1591,1590,510
20231103,090300,4996201,1593,1593,1593,1591,74
20231103,090200,4878423,1593,1593,1593,1582,5
20231103,090100,4870491,1594,1599,1599,1594,248
20231103,090000,4474987,1595,1596,1596,1595,2804