stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190300,725315411,1656,1656,1656,1656,26097
20231106,190200,725315411,1656,1656,1656,1656,0
20231106,190100,725315411,1656,1656,1656,1656,0
20231106,190000,725315411,1656,1656,1656,1656,0
20231106,185900,725315411,1656,1656,1656,1656,0
20231106,185800,725315411,1656,1656,1656,1656,0
20231106,185700,725315411,1656,1656,1656,1656,0
20231106,185600,725315411,1656,1656,1656,1656,0
20231106,185500,725315411,1656,1656,1656,1656,0
20231106,185400,725315411,1656,1656,1656,1656,0
20231106,185300,725315411,1656,1656,1656,1656,0
20231106,185200,725315411,1656,1656,1656,1656,0
20231106,185100,725315411,1656,1656,1656,1656,0
20231106,185000,725315411,1656,1656,1656,1656,0
20231106,184900,725315411,1656,1656,1656,1656,0
20231106,184800,725315411,1656,1656,1656,1656,0
20231106,184700,725315411,1656,1656,1656,1656,0
20231106,184600,725315411,1656,1656,1656,1656,0
20231106,184500,725315411,1656,1656,1656,1656,0
20231106,184400,725315411,1656,1656,1656,1656,0
20231106,184300,725315411,1656,1656,1656,1656,0
20231106,184200,725315411,1656,1656,1656,1656,0
20231106,184100,725315411,1656,1656,1656,1656,0
20231106,184000,725315411,1656,1656,1656,1656,0
20231106,183900,725315411,1656,1656,1656,1656,0
20231106,183800,725315411,1656,1656,1656,1656,0
20231106,183700,725315411,1656,1656,1656,1656,0
20231106,183600,725315411,1656,1656,1656,1656,0
20231106,183500,725315411,1656,1656,1656,1656,0
20231106,183400,725315411,1656,1656,1656,1656,0
20231106,183300,725315411,1656,1656,1656,1656,26097
20231106,183200,725315411,1656,1656,1656,1656,0
20231106,183100,725315411,1656,1656,1656,1656,0
20231106,183000,725315411,1656,1656,1656,1656,0
20231106,182900,725315411,1656,1656,1656,1656,0
20231106,182800,725315411,1656,1656,1656,1656,0
20231106,182700,725315411,1656,1656,1656,1656,0
20231106,182600,725315411,1656,1656,1656,1656,0
20231106,182500,725315411,1656,1656,1656,1656,0
20231106,182400,725315411,1656,1656,1656,1656,0
20231106,182300,725315411,1656,1656,1656,1656,0
20231106,182200,725315411,1656,1656,1656,1656,0
20231106,182100,725315411,1656,1656,1656,1656,0
20231106,182000,725315411,1656,1656,1656,1656,0
20231106,181900,725315411,1656,1656,1656,1656,0
20231106,181800,725315411,1656,1656,1656,1656,0
20231106,181700,725315411,1656,1656,1656,1656,0
20231106,181600,725315411,1656,1656,1656,1656,0
20231106,181500,725315411,1656,1656,1656,1656,0
20231106,181400,725315411,1656,1656,1656,1656,0
20231106,181300,725315411,1656,1656,1656,1656,0
20231106,181200,725315411,1656,1656,1656,1656,0
20231106,181100,725315411,1656,1656,1656,1656,0
20231106,181000,725315411,1656,1656,1656,1656,0
20231106,180900,725315411,1656,1656,1656,1656,0
20231106,180800,725315411,1656,1656,1656,1656,0
20231106,180700,725315411,1656,1656,1656,1656,0
20231106,180600,725315411,1656,1656,1656,1656,0
20231106,180500,725315411,1656,1656,1656,1656,0
20231106,180400,725315411,1656,1656,1656,1656,0
20231106,180300,725315411,1656,1656,1656,1656,26097
20231106,180200,725315411,1656,1656,1656,1656,0
20231106,180100,725315411,1656,1656,1656,1656,0
20231106,180000,725315411,1656,1656,1656,1656,0
20231106,175900,725315411,1656,1656,1656,1656,0
20231106,175800,725315411,1656,1656,1656,1656,0
20231106,175700,725315411,1656,1656,1656,1656,0
20231106,175600,725315411,1656,1656,1656,1656,0
20231106,175500,725315411,1656,1656,1656,1656,0
20231106,175400,725315411,1656,1656,1656,1656,0
20231106,175300,725315411,1656,1656,1656,1656,0
20231106,175200,725315411,1656,1656,1656,1656,0
20231106,175100,725315411,1656,1656,1656,1656,0
20231106,175000,725315411,1656,1656,1656,1656,0
20231106,174900,725315411,1656,1656,1656,1656,0
20231106,174800,725315411,1656,1656,1656,1656,0
20231106,174700,725315411,1656,1656,1656,1656,0
20231106,174600,725315411,1656,1656,1656,1656,0
20231106,174500,725315411,1656,1656,1656,1656,0
20231106,174400,725315411,1656,1656,1656,1656,0
20231106,174300,725315411,1656,1656,1656,1656,0
20231106,174200,725315411,1656,1656,1656,1656,0
20231106,174100,725315411,1656,1656,1656,1656,0
20231106,174000,725315411,1656,1656,1656,1656,0
20231106,173900,725315411,1656,1656,1656,1656,0
20231106,173800,725315411,1656,1656,1656,1656,0
20231106,173700,725315411,1656,1656,1656,1656,0
20231106,173600,725315411,1656,1656,1656,1656,0
20231106,173500,725315411,1656,1656,1656,1656,0
20231106,173400,725315411,1656,1656,1656,1656,0
20231106,173300,725315411,1656,1656,1656,1656,26097
20231106,173200,725315411,1656,1656,1656,1656,0
20231106,173100,725315411,1656,1656,1656,1656,0
20231106,173000,725315411,1656,1656,1656,1656,0
20231106,172900,725315411,1656,1656,1656,1656,0
20231106,172800,725315411,1656,1656,1656,1656,0
20231106,172700,725315411,1656,1656,1656,1656,0
20231106,172600,725315411,1656,1656,1656,1656,0
20231106,172500,725315411,1656,1656,1656,1656,0
20231106,172400,725315411,1656,1656,1656,1656,0
20231106,172300,725315411,1656,1656,1656,1656,0
20231106,172200,725315411,1656,1656,1656,1656,0
20231106,172100,725315411,1656,1656,1656,1656,0
20231106,172000,725315411,1656,1656,1656,1656,0
20231106,171900,725315411,1656,1656,1656,1656,0
20231106,171800,725315411,1656,1656,1656,1656,0
20231106,171700,725315411,1656,1656,1656,1656,0
20231106,171600,725315411,1656,1656,1656,1656,0
20231106,171500,725315411,1656,1656,1656,1656,0
20231106,171400,725315411,1656,1656,1656,1656,0
20231106,171300,725315411,1656,1656,1656,1656,0
20231106,171200,725315411,1656,1656,1656,1656,0
20231106,171100,725315411,1656,1656,1656,1656,0
20231106,171000,725315411,1656,1656,1656,1656,0
20231106,170900,725315411,1656,1656,1656,1656,0
20231106,170800,725315411,1656,1656,1656,1656,0
20231106,170700,725315411,1656,1656,1656,1656,0
20231106,170600,725315411,1656,1656,1656,1656,0
20231106,170500,725315411,1656,1656,1656,1656,0
20231106,170400,725315411,1656,1656,1656,1656,0
20231106,170300,725315411,1656,1656,1656,1656,26097
20231106,170200,725315411,1656,1656,1656,1656,0
20231106,170100,725315411,1656,1656,1656,1656,0
20231106,170000,725315411,1656,1656,1656,1656,0
20231106,165900,725315411,1656,1656,1656,1656,0
20231106,165800,725315411,1656,1656,1656,1656,0
20231106,165700,725315411,1656,1656,1656,1656,0
20231106,165600,725315411,1656,1656,1656,1656,0
20231106,165500,725315411,1656,1656,1656,1656,0
20231106,165400,725315411,1656,1656,1656,1656,0
20231106,165300,725315411,1656,1656,1656,1656,0
20231106,165200,725315411,1656,1656,1656,1656,0
20231106,165100,725315411,1656,1656,1656,1656,0
20231106,165000,725315411,1656,1656,1656,1656,0
20231106,164900,725315411,1656,1656,1656,1656,0
20231106,164800,725315411,1656,1656,1656,1656,0
20231106,164700,725315411,1656,1656,1656,1656,0
20231106,164600,725315411,1656,1656,1656,1656,0
20231106,164500,725315411,1656,1656,1656,1656,0
20231106,164400,725315411,1656,1656,1656,1656,0
20231106,164300,725315411,1656,1656,1656,1656,0
20231106,164200,725315411,1656,1656,1656,1656,0
20231106,164100,725315411,1656,1656,1656,1656,0
20231106,164000,725315411,1656,1656,1656,1656,0
20231106,163900,725315411,1656,1656,1656,1656,0
20231106,163800,725315411,1656,1656,1656,1656,0
20231106,163700,725315411,1656,1656,1656,1656,0
20231106,163600,725315411,1656,1656,1656,1656,0
20231106,163500,725315411,1656,1656,1656,1656,0
20231106,163400,725315411,1656,1656,1656,1656,0
20231106,163300,725315411,1656,1656,1656,1656,26097
20231106,163200,725315411,1656,1656,1656,1656,0
20231106,163100,725315411,1656,1656,1656,1656,0
20231106,163000,725315411,1656,1656,1656,1656,0
20231106,162900,725315411,1656,1656,1656,1656,0
20231106,162800,725315411,1656,1656,1656,1656,0
20231106,162700,725315411,1656,1656,1656,1656,0
20231106,162600,725315411,1656,1656,1656,1656,0
20231106,162500,725315411,1656,1656,1656,1656,0
20231106,162400,725315411,1656,1656,1656,1656,0
20231106,162300,725315411,1656,1656,1656,1656,0
20231106,162200,725315411,1656,1656,1656,1656,0
20231106,162100,725315411,1656,1656,1656,1656,0
20231106,162000,725315411,1656,1656,1656,1656,0
20231106,161900,725315411,1656,1656,1656,1656,0
20231106,161800,725315411,1656,1656,1656,1656,0
20231106,161700,725315411,1656,1656,1656,1656,0
20231106,161600,725315411,1656,1656,1656,1656,0
20231106,161500,725315411,1656,1656,1656,1656,0
20231106,161400,725315411,1656,1656,1656,1656,0
20231106,161300,725315411,1656,1656,1656,1656,0
20231106,161200,725315411,1656,1656,1656,1656,0
20231106,161100,725315411,1656,1656,1656,1656,0
20231106,161000,725315411,1656,1656,1656,1656,0
20231106,160900,725315411,1656,1656,1656,1656,0
20231106,160800,725315411,1656,1656,1656,1656,0
20231106,160700,725315411,1656,1656,1656,1656,0
20231106,160600,725315411,1656,1656,1656,1656,0
20231106,160500,725315411,1656,1656,1656,1656,0
20231106,160400,725315411,1656,1656,1656,1656,0
20231106,160300,725315411,1656,1656,1656,1656,26097
20231106,160200,725315411,1656,1656,1656,1656,0
20231106,160100,725315411,1656,1656,1656,1656,0
20231106,160000,725315411,1656,1656,1656,1656,0
20231106,155900,725315411,1656,1656,1656,1656,0
20231106,155800,725315411,1656,1656,1656,1656,0
20231106,155700,725315411,1656,1656,1656,1656,0
20231106,155600,725315411,1656,1656,1656,1656,0
20231106,155500,725315411,1656,1656,1656,1656,0
20231106,155400,725315411,1656,1656,1656,1656,0
20231106,155300,725315411,1656,1656,1656,1656,0
20231106,155200,725315411,1656,1656,1656,1656,0
20231106,155100,725315411,1656,1656,1656,1656,0
20231106,155000,725315411,1656,1656,1656,1656,0
20231106,154900,725315411,1656,1656,1656,1656,0
20231106,154800,725315411,1656,1656,1656,1656,0
20231106,154700,725315411,1656,1656,1656,1656,0
20231106,154600,725315411,1656,1656,1656,1656,0
20231106,154500,725315411,1656,1656,1656,1656,0
20231106,154400,725315411,1656,1656,1656,1656,0
20231106,154300,725315411,1656,1656,1656,1656,0
20231106,154200,725315411,1656,1656,1656,1656,0
20231106,154100,725315411,1656,1656,1656,1656,0
20231106,154000,725315411,1656,1656,1656,1656,0
20231106,153900,725315411,1656,1656,1656,1656,0
20231106,153800,725315411,1656,1656,1656,1656,0
20231106,153700,725315411,1656,1656,1656,1656,0
20231106,153600,725315411,1656,1656,1656,1656,0
20231106,153500,725315411,1656,1656,1656,1656,0
20231106,153400,725315411,1656,1656,1656,1656,0
20231106,153300,725315411,1656,1656,1656,1656,26097
20231106,153200,725315411,1656,1656,1656,1656,0
20231106,153100,725315411,1656,1656,1656,1656,0
20231106,153000,725315411,1656,1656,1656,1656,26097
20231106,152900,682098779,1637,1637,1637,1637,0
20231106,152800,682098779,1637,1637,1637,1637,0
20231106,152700,682098779,1637,1637,1637,1637,0
20231106,152600,682098779,1637,1637,1637,1637,0
20231106,152500,682098779,1637,1637,1637,1637,0
20231106,152400,682098779,1637,1637,1637,1637,0
20231106,152300,682098779,1637,1637,1637,1637,0
20231106,152200,682098779,1637,1637,1637,1637,0
20231106,152100,682098779,1637,1637,1637,1637,0
20231106,152000,682098779,1637,1637,1637,1637,0
20231106,151900,682098779,1637,1637,1637,1637,1
20231106,151800,682097142,1636,1640,1640,1636,3075
20231106,151700,677063033,1645,1645,1645,1645,1
20231106,151600,677061388,1640,1640,1640,1640,1918
20231106,151500,673915868,1640,1640,1640,1640,534
20231106,151400,673040108,1640,1640,1640,1640,523
20231106,151300,672182388,1642,1642,1642,1642,0
20231106,151200,672182388,1642,1642,1642,1642,0
20231106,151100,672182388,1642,1642,1642,1642,2019
20231106,151000,668867190,1640,1640,1640,1640,6
20231106,150900,668857350,1640,1640,1640,1640,4488
20231106,150800,661497030,1642,1643,1643,1642,1564
20231106,150700,658928913,1645,1645,1645,1645,0
20231106,150600,658928913,1645,1643,1645,1643,158
20231106,150500,658669005,1643,1643,1643,1643,0
20231106,150400,658669005,1643,1643,1643,1643,0
20231106,150300,658669005,1643,1643,1643,1643,200
20231106,150200,658340405,1643,1644,1644,1643,100
20231106,150100,658176100,1643,1641,1643,1640,2175
20231106,150000,654605681,1641,1643,1643,1641,1961
20231106,145900,651384631,1646,1646,1646,1646,1
20231106,145800,651382985,1646,1646,1646,1646,0
20231106,145700,651382985,1646,1646,1646,1646,1
20231106,145600,651381339,1646,1646,1646,1646,100
20231106,145500,651216739,1646,1646,1646,1646,0
20231106,145400,651216739,1646,1646,1646,1646,1
20231106,145300,651215093,1647,1647,1647,1647,0
20231106,145200,651215093,1647,1647,1647,1647,0
20231106,145100,651215093,1647,1647,1647,1647,1
20231106,145000,651213446,1643,1643,1643,1643,0
20231106,144900,651213446,1643,1644,1644,1643,1000
20231106,144800,649570401,1647,1644,1647,1644,101
20231106,144700,649404354,1643,1643,1643,1643,166
20231106,144600,649131616,1647,1647,1647,1647,1
20231106,144500,649129969,1643,1643,1643,1643,440
20231106,144400,648407049,1643,1643,1643,1643,0
20231106,144300,648407049,1643,1647,1647,1643,31
20231106,144200,648356112,1648,1648,1648,1648,0
20231106,144100,648356112,1648,1648,1648,1648,0
20231106,144000,648356112,1648,1648,1648,1648,1
20231106,143900,648354464,1647,1646,1647,1646,2698
20231106,143800,643913102,1644,1644,1644,1644,0
20231106,143700,643913102,1644,1644,1645,1643,8192
20231106,143600,630446485,1645,1645,1645,1645,20
20231106,143500,630413585,1647,1647,1647,1647,1
20231106,143400,630411938,1644,1644,1644,1644,0
20231106,143300,630411938,1644,1644,1644,1644,102
20231106,143200,630244250,1644,1644,1644,1644,1
20231106,143100,630242606,1644,1644,1644,1644,135
20231106,143000,630020666,1644,1645,1645,1644,2570
20231106,142900,625794914,1647,1646,1647,1645,2381
20231106,142800,621877063,1646,1646,1646,1646,0
20231106,142700,621877063,1646,1646,1646,1646,0
20231106,142600,621877063,1646,1646,1646,1645,5603
20231106,142500,612659607,1647,1647,1647,1647,2296
20231106,142400,608878095,1649,1649,1649,1649,0
20231106,142300,608878095,1649,1650,1650,1649,3789
20231106,142200,602627734,1649,1649,1649,1649,0
20231106,142100,602627734,1649,1649,1649,1649,1312
20231106,142000,600464246,1649,1645,1649,1645,495
20231106,141900,599649967,1644,1643,1644,1643,4243
20231106,141800,592675394,1644,1639,1644,1639,165
20231106,141700,592404954,1640,1643,1643,1640,1600
20231106,141600,589780084,1644,1644,1644,1644,100
20231106,141500,589615684,1644,1649,1649,1644,3957
20231106,141400,583106761,1646,1650,1650,1646,2653
20231106,141300,578738482,1649,1650,1650,1649,500
20231106,141200,577913625,1650,1652,1652,1650,1072
20231106,141100,576144626,1653,1653,1653,1653,1
20231106,141000,576142973,1654,1654,1654,1654,1
20231106,140900,576141319,1654,1654,1654,1654,63
20231106,140800,576037117,1654,1654,1654,1654,0
20231106,140700,576037117,1654,1654,1654,1654,1
20231106,140600,576035463,1653,1653,1653,1653,0
20231106,140500,576035463,1653,1653,1653,1653,0
20231106,140400,576035463,1653,1653,1653,1653,10
20231106,140300,576018933,1651,1651,1651,1651,11
20231106,140200,576000772,1651,1654,1654,1651,407
20231106,140100,575328379,1653,1654,1654,1653,51
20231106,140000,575244075,1653,1653,1654,1653,1701
20231106,135900,572432302,1654,1654,1654,1654,115
20231106,135800,572242092,1654,1654,1654,1654,2
20231106,135700,572238784,1654,1656,1656,1654,2970
20231106,135600,567326393,1657,1656,1657,1656,95
20231106,135500,567169072,1657,1657,1657,1657,1
20231106,135400,567167415,1657,1657,1657,1657,0
20231106,135300,567167415,1657,1657,1657,1657,1
20231106,135200,567165758,1656,1656,1656,1656,0
20231106,135100,567165758,1656,1656,1656,1656,17
20231106,135000,567137606,1657,1657,1657,1657,1
20231106,134900,567135949,1657,1657,1657,1657,3
20231106,134800,567130978,1657,1657,1657,1657,0
20231106,134700,567130978,1657,1656,1657,1656,917
20231106,134600,565612425,1655,1655,1655,1655,0
20231106,134500,565612425,1655,1655,1655,1655,20
20231106,134400,565579325,1655,1655,1655,1655,150
20231106,134300,565331075,1656,1656,1656,1656,50
20231106,134200,565248275,1656,1656,1656,1656,1
20231106,134100,565246619,1655,1655,1655,1655,5
20231106,134000,565238344,1656,1656,1656,1656,0
20231106,133900,565238344,1656,1656,1656,1656,21
20231106,133800,565203568,1656,1656,1656,1656,0
20231106,133700,565203568,1656,1656,1656,1656,0
20231106,133600,565203568,1656,1656,1656,1656,3
20231106,133500,565198600,1656,1656,1656,1656,677
20231106,133400,564077488,1656,1656,1656,1656,0
20231106,133300,564077488,1656,1656,1656,1656,1
20231106,133200,564075832,1655,1655,1655,1655,1068
20231106,133100,562308292,1655,1655,1655,1655,1
20231106,133000,562306637,1655,1655,1655,1655,829
20231106,132900,560934642,1656,1656,1656,1656,0
20231106,132800,560934642,1656,1656,1656,1656,750
20231106,132700,559692642,1656,1656,1656,1656,0
20231106,132600,559692642,1656,1656,1656,1656,80
20231106,132500,559560162,1658,1658,1658,1658,1
20231106,132400,559558504,1658,1658,1658,1658,0
20231106,132300,559558504,1658,1658,1658,1658,0
20231106,132200,559558504,1658,1658,1658,1658,1
20231106,132100,559556846,1654,1654,1654,1654,0
20231106,132000,559556846,1654,1654,1654,1654,575
20231106,131900,558605796,1654,1654,1654,1654,416
20231106,131800,557917732,1656,1659,1659,1656,1051
20231106,131700,556175244,1660,1660,1661,1660,819
20231106,131600,554815403,1660,1660,1660,1660,83
20231106,131500,554677623,1661,1661,1661,1661,519
20231106,131400,553815564,1661,1661,1661,1661,250
20231106,131300,553400314,1662,1662,1662,1662,500
20231106,131200,552569314,1662,1662,1662,1662,10
20231106,131100,552552694,1662,1662,1662,1662,1
20231106,131000,552551032,1662,1662,1662,1662,0
20231106,130900,552551032,1662,1662,1662,1662,14
20231106,130800,552527764,1662,1657,1662,1657,34
20231106,130700,552471421,1657,1657,1657,1657,0
20231106,130600,552471421,1657,1656,1657,1656,980
20231106,130500,550847881,1653,1653,1653,1653,4
20231106,130400,550841269,1653,1653,1653,1653,20
20231106,130300,550808209,1652,1655,1656,1652,336
20231106,130200,550252233,1655,1654,1655,1654,4000
20231106,130100,543632953,1654,1654,1654,1654,100
20231106,130000,543467553,1654,1654,1654,1654,1
20231106,125900,543465899,1654,1654,1654,1654,0
20231106,125800,543465899,1654,1654,1654,1654,0
20231106,125700,543465899,1654,1654,1654,1654,1
20231106,125600,543464245,1655,1655,1655,1655,0
20231106,125500,543464245,1655,1655,1655,1655,1
20231106,125400,543462590,1655,1655,1655,1655,0
20231106,125300,543462590,1655,1655,1655,1655,50
20231106,125200,543379840,1655,1655,1655,1655,1
20231106,125100,543378185,1655,1655,1655,1655,1
20231106,125000,543376530,1656,1656,1656,1656,0
20231106,124900,543376530,1656,1655,1656,1655,2001
20231106,124800,540064479,1656,1658,1658,1656,3761
20231106,124700,533831995,1663,1663,1663,1663,60
20231106,124600,533732215,1663,1658,1663,1658,324
20231106,124500,533195018,1658,1658,1658,1658,922
20231106,124400,531666342,1663,1663,1663,1663,0
20231106,124300,531666342,1663,1663,1663,1663,1
20231106,124200,531664679,1664,1664,1664,1664,0
20231106,124100,531664679,1664,1664,1664,1664,1
20231106,124000,531663015,1650,1650,1650,1650,0
20231106,123900,531663015,1650,1650,1650,1650,703
20231106,123800,530503065,1649,1649,1649,1649,295
20231106,123700,530016610,1649,1649,1649,1644,31
20231106,123600,529965581,1649,1649,1649,1649,1
20231106,123500,529963932,1644,1645,1646,1644,287
20231106,123400,529491920,1646,1644,1648,1644,813
20231106,123300,528154258,1644,1646,1646,1644,1143
20231106,123200,526274764,1647,1647,1647,1647,1
20231106,123100,526273117,1647,1647,1647,1647,15
20231106,123000,526248412,1648,1648,1648,1648,1
20231106,122900,526246764,1648,1648,1648,1648,80
20231106,122800,526114924,1648,1648,1648,1648,25
20231106,122700,526073724,1648,1648,1648,1648,1
20231106,122600,526072076,1648,1648,1648,1648,0
20231106,122500,526072076,1648,1648,1648,1648,17
20231106,122400,526044060,1649,1645,1649,1645,2115
20231106,122300,522563545,1644,1644,1644,1644,1838
20231106,122200,519541873,1645,1646,1646,1645,4486
20231106,122100,512161204,1646,1649,1649,1646,1220
20231106,122000,510152964,1649,1649,1649,1648,1214
20231106,121900,508151578,1649,1650,1650,1649,2032
20231106,121800,504799278,1655,1655,1655,1655,2
20231106,121700,504795968,1650,1651,1651,1650,1000
20231106,121600,503145468,1653,1650,1653,1650,2156
20231106,121500,499583598,1650,1651,1652,1650,1465
20231106,121400,497165648,1651,1653,1653,1651,427
20231106,121300,496460071,1653,1654,1654,1653,2
20231106,121200,496456764,1653,1659,1659,1651,16058
20231106,121100,469898553,1659,1661,1661,1659,2004
20231106,121000,466571332,1664,1664,1664,1664,1
20231106,120900,466569668,1661,1661,1661,1661,50
20231106,120800,466486618,1663,1663,1664,1663,281
20231106,120700,466019314,1664,1663,1664,1663,141
20231106,120600,465784830,1663,1663,1663,1663,0
20231106,120500,465784830,1663,1663,1663,1663,3081
20231106,120400,460661127,1663,1663,1663,1663,0
20231106,120300,460661127,1663,1663,1663,1663,0
20231106,120200,460661127,1663,1664,1664,1663,201
20231106,120100,460326863,1663,1665,1665,1663,1130
20231106,120000,458445918,1665,1667,1667,1665,2095
20231106,115900,454955659,1669,1667,1670,1667,2136
20231106,115800,451394942,1667,1668,1668,1667,1300
20231106,115700,449227273,1670,1670,1670,1670,0
20231106,115600,449227273,1670,1670,1670,1670,1
20231106,115500,449225603,1670,1670,1670,1670,0
20231106,115400,449225603,1670,1670,1670,1670,158
20231106,115300,448961743,1670,1671,1671,1667,800
20231106,115200,447627969,1668,1669,1669,1668,5261
20231106,115100,438849205,1671,1671,1671,1671,1
20231106,115000,438847534,1669,1671,1671,1669,1029
20231106,114900,437129262,1671,1671,1671,1671,0
20231106,114800,437129262,1671,1672,1672,1671,29
20231106,114700,437080802,1671,1671,1671,1671,31
20231106,114600,437029001,1671,1670,1671,1670,6
20231106,114500,437018980,1670,1670,1670,1670,3
20231106,114400,437013970,1669,1669,1670,1669,620
20231106,114300,435979164,1670,1671,1671,1670,2497
20231106,114200,431807817,1671,1670,1671,1669,963
20231106,114100,430199693,1670,1669,1671,1669,1370
20231106,114000,427912866,1669,1670,1670,1669,251
20231106,113900,427493946,1667,1667,1667,1667,250
20231106,113800,427077196,1668,1676,1677,1668,2652
20231106,113700,422645362,1677,1672,1677,1672,511
20231106,113600,421788716,1672,1677,1677,1672,51
20231106,113500,421703439,1677,1676,1677,1668,6375
20231106,113400,411038002,1676,1669,1677,1669,12447
20231106,113300,390219082,1666,1658,1666,1658,7368
20231106,113200,377982506,1657,1657,1657,1657,2109
20231106,113100,374487893,1657,1655,1657,1655,360
20231106,113000,373891734,1655,1655,1655,1655,0
20231106,112900,373891734,1655,1655,1655,1655,97
20231106,112800,373731199,1656,1655,1656,1655,501
20231106,112700,372902043,1654,1656,1656,1654,131
20231106,112600,372685363,1656,1654,1656,1654,149
20231106,112500,372438915,1653,1655,1655,1653,2846
20231106,112400,367731628,1656,1655,1656,1655,1373
20231106,112300,365458038,1656,1655,1656,1655,2068
20231106,112200,362035416,1656,1656,1656,1656,0
20231106,112100,362035416,1656,1653,1656,1653,7
20231106,112000,362023830,1656,1656,1656,1656,1
20231106,111900,362022174,1653,1653,1653,1653,1127
20231106,111800,360159243,1653,1655,1655,1653,5126
20231106,111700,351682113,1655,1656,1659,1655,4534
20231106,111600,344174076,1656,1655,1656,1655,7035
20231106,111500,332524136,1653,1656,1656,1653,51
20231106,111400,332439830,1653,1653,1653,1653,200
20231106,111300,332109230,1656,1656,1656,1656,1000
20231106,111200,330453230,1655,1654,1655,1654,2165
20231106,111100,326870954,1655,1655,1655,1655,0
20231106,111000,326870954,1655,1655,1655,1655,105
20231106,110900,326697179,1655,1652,1655,1652,435
20231106,110800,325978109,1652,1653,1653,1652,284
20231106,110700,325508662,1653,1655,1655,1653,5050
20231106,110600,317160836,1655,1654,1655,1654,1374
20231106,110500,314888239,1654,1654,1654,1654,53
20231106,110400,314800577,1655,1655,1655,1655,148
20231106,110300,314555637,1656,1656,1656,1655,1113
20231106,110200,312712529,1656,1654,1656,1654,2338
20231106,110100,308841175,1655,1656,1656,1655,391
20231106,110000,308194058,1655,1653,1656,1653,11392
20231106,105900,289340859,1653,1653,1654,1653,192
20231106,105800,289023426,1653,1651,1653,1651,2003
20231106,105700,285714571,1651,1651,1651,1651,140
20231106,105600,285483431,1652,1652,1652,1652,10
20231106,105500,285466911,1652,1652,1652,1652,1
20231106,105400,285465259,1652,1648,1652,1648,12433
20231106,105300,264930612,1645,1645,1645,1645,1000
20231106,105200,263285612,1649,1649,1649,1649,41
20231106,105100,263218003,1650,1650,1650,1650,0
20231106,105000,263218003,1650,1650,1650,1644,218
20231106,104900,262858597,1650,1650,1650,1650,1102
20231106,104800,261040297,1650,1645,1650,1645,3000
20231106,104700,256096313,1645,1645,1645,1645,413
20231106,104600,255416928,1647,1648,1648,1647,130
20231106,104500,255202708,1648,1648,1648,1648,70
20231106,104400,255087348,1648,1639,1648,1639,11143
20231106,104300,236765118,1639,1639,1639,1639,159
20231106,104200,236504517,1641,1641,1641,1641,46
20231106,104100,236429031,1639,1639,1641,1639,355
20231106,104000,235847184,1639,1641,1641,1639,336
20231106,103900,235296408,1641,1641,1641,1641,50
20231106,103800,235214358,1642,1638,1642,1638,786
20231106,103700,233926193,1639,1641,1641,1639,1581
20231106,103600,231334447,1641,1641,1642,1641,187
20231106,103500,231027579,1641,1642,1642,1641,94
20231106,103400,230873291,1642,1643,1643,1642,2525
20231106,103300,226725863,1644,1644,1644,1644,1
20231106,103200,226724219,1643,1643,1643,1643,88
20231106,103100,226579635,1643,1643,1643,1643,796
20231106,103000,225271807,1643,1646,1646,1643,49
20231106,102900,225191278,1645,1647,1647,1645,40
20231106,102800,225125458,1647,1646,1647,1646,607
20231106,102700,224126316,1646,1643,1646,1643,1102
20231106,102600,222314107,1646,1646,1646,1646,0
20231106,102500,222314107,1646,1647,1647,1646,41
20231106,102400,222246620,1643,1647,1647,1643,1127
20231106,102300,220394955,1647,1645,1647,1645,222
20231106,102200,220029569,1646,1646,1646,1646,1160
20231106,102100,218120209,1646,1646,1647,1646,701
20231106,102000,216966168,1647,1647,1647,1647,1
20231106,101900,216964521,1642,1643,1647,1642,4555
20231106,101800,209476187,1642,1642,1642,1642,0
20231106,101700,209476187,1642,1642,1642,1642,5
20231106,101600,209467977,1643,1643,1643,1643,2
20231106,101500,209464691,1642,1642,1642,1642,128
20231106,101400,209254515,1641,1641,1641,1641,204
20231106,101300,208919751,1641,1641,1641,1641,53
20231106,101200,208832778,1641,1642,1642,1641,241
20231106,101100,208437257,1643,1643,1643,1643,661
20231106,101000,207351234,1642,1643,1644,1642,1405
20231106,100900,205042914,1643,1640,1643,1640,1449
20231106,100800,202663996,1640,1641,1641,1640,1524
20231106,100700,200164485,1641,1640,1641,1640,1612
20231106,100600,197520605,1639,1638,1639,1638,956
20231106,100500,195953971,1639,1637,1639,1637,1301
20231106,100400,193822286,1634,1635,1636,1634,565
20231106,100300,192898456,1634,1633,1634,1633,437
20231106,100200,192184519,1633,1633,1633,1632,105
20231106,100100,192013083,1633,1633,1633,1633,800
20231106,100000,190706683,1633,1632,1633,1630,923
20231106,095900,189200139,1631,1630,1631,1630,155
20231106,095800,188947385,1630,1630,1630,1630,562
20231106,095700,188031325,1632,1632,1632,1632,1
20231106,095600,188029693,1629,1629,1629,1629,92
20231106,095500,187879825,1628,1628,1628,1628,0
20231106,095400,187879825,1628,1632,1633,1628,6549
20231106,095300,177204488,1632,1633,1633,1632,618
20231106,095200,176195314,1635,1636,1639,1635,6456
20231106,095100,165634473,1635,1629,1635,1629,8995
20231106,095000,150952734,1628,1623,1628,1623,4162
20231106,094900,144188426,1623,1623,1623,1623,0
20231106,094800,144188426,1623,1622,1623,1619,2303
20231106,094700,140458855,1619,1619,1619,1618,1115
20231106,094600,138653784,1619,1622,1622,1619,730
20231106,094500,137471824,1622,1622,1622,1622,937
20231106,094400,135952010,1622,1620,1622,1619,1001
20231106,094300,134330556,1624,1625,1625,1620,4005
20231106,094200,127822717,1625,1623,1625,1623,2556
20231106,094100,123671940,1620,1623,1624,1620,30
20231106,094000,123623321,1624,1617,1624,1617,4302
20231106,093900,116654867,1618,1618,1618,1618,0
20231106,093800,116654867,1618,1618,1618,1618,58
20231106,093700,116561023,1618,1619,1620,1615,1092
20231106,093600,114796285,1619,1618,1620,1618,807
20231106,093500,113489321,1617,1618,1618,1615,128
20231106,093400,113282424,1617,1619,1619,1617,1887
20231106,093300,110227489,1619,1619,1619,1619,389
20231106,093200,109597698,1619,1619,1620,1619,526
20231106,093100,108745716,1619,1617,1619,1617,451
20231106,093000,108015593,1617,1615,1619,1615,1291
20231106,092900,105928546,1612,1615,1616,1612,1546
20231106,092800,103434392,1613,1606,1614,1606,7699
20231106,092700,91033546,1605,1604,1605,1604,107
20231106,092600,90861816,1602,1601,1602,1601,605
20231106,092500,89893097,1602,1599,1602,1599,1193
20231106,092400,87985394,1599,1603,1603,1599,521
20231106,092300,87150716,1607,1603,1607,1603,103
20231106,092200,86985603,1603,1605,1605,1603,670
20231106,092100,85911249,1605,1613,1613,1605,1293
20231106,092000,83832256,1614,1614,1614,1614,800
20231106,091900,82541056,1614,1605,1620,1605,4850
20231106,091800,74722616,1605,1588,1605,1588,22114
20231106,091700,39406161,1586,1586,1586,1586,52
20231106,091600,39323689,1586,1594,1595,1586,9458
20231106,091500,24262623,1587,1594,1595,1587,541
20231106,091400,23402648,1595,1595,1595,1595,7
20231106,091300,23391483,1597,1596,1597,1596,176
20231106,091200,23110444,1597,1596,1597,1596,502
20231106,091100,22309251,1586,1596,1596,1586,399
20231106,091000,21675813,1596,1597,1597,1596,54
20231106,090900,21589576,1597,1597,1597,1597,3
20231106,090800,21584785,1589,1588,1589,1588,4902
20231106,090700,13800353,1588,1595,1597,1588,1506
20231106,090600,11395893,1595,1595,1595,1595,21
20231106,090500,11362398,1598,1597,1598,1597,391
20231106,090400,10737632,1599,1595,1599,1595,1000
20231106,090300,9140912,1586,1586,1587,1586,1620
20231106,090200,6571347,1599,1599,1599,1599,2
20231106,090100,6568149,1599,1586,1599,1582,1330
20231106,090000,4459437,1583,1583,1585,1583,2817