stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190200,703959918,1689,1689,1689,1689,7506
20231107,190100,703959918,1689,1689,1689,1689,0
20231107,190000,703959918,1689,1689,1689,1689,0
20231107,185900,703959918,1689,1689,1689,1689,0
20231107,185800,703959918,1689,1689,1689,1689,0
20231107,185700,703959918,1689,1689,1689,1689,0
20231107,185600,703959918,1689,1689,1689,1689,0
20231107,185500,703959918,1689,1689,1689,1689,0
20231107,185400,703959918,1689,1689,1689,1689,0
20231107,185300,703959918,1689,1689,1689,1689,0
20231107,185200,703959918,1689,1689,1689,1689,0
20231107,185100,703959918,1689,1689,1689,1689,0
20231107,185000,703959918,1689,1689,1689,1689,0
20231107,184900,703959918,1689,1689,1689,1689,0
20231107,184800,703959918,1689,1689,1689,1689,0
20231107,184700,703959918,1689,1689,1689,1689,0
20231107,184600,703959918,1689,1689,1689,1689,0
20231107,184500,703959918,1689,1689,1689,1689,0
20231107,184400,703959918,1689,1689,1689,1689,0
20231107,184300,703959918,1689,1689,1689,1689,0
20231107,184200,703959918,1689,1689,1689,1689,0
20231107,184100,703959918,1689,1689,1689,1689,0
20231107,184000,703959918,1689,1689,1689,1689,0
20231107,183900,703959918,1689,1689,1689,1689,0
20231107,183800,703959918,1689,1689,1689,1689,0
20231107,183700,703959918,1689,1689,1689,1689,0
20231107,183600,703959918,1689,1689,1689,1689,0
20231107,183500,703959918,1689,1689,1689,1689,0
20231107,183400,703959918,1689,1689,1689,1689,0
20231107,183300,703959918,1689,1689,1689,1689,0
20231107,183200,703959918,1689,1689,1689,1689,7506
20231107,183100,703959918,1689,1689,1689,1689,0
20231107,183000,703959918,1689,1689,1689,1689,0
20231107,182900,703959918,1689,1689,1689,1689,0
20231107,182800,703959918,1689,1689,1689,1689,0
20231107,182700,703959918,1689,1689,1689,1689,0
20231107,182600,703959918,1689,1689,1689,1689,0
20231107,182500,703959918,1689,1689,1689,1689,0
20231107,182400,703959918,1689,1689,1689,1689,0
20231107,182300,703959918,1689,1689,1689,1689,0
20231107,182200,703959918,1689,1689,1689,1689,0
20231107,182100,703959918,1689,1689,1689,1689,0
20231107,182000,703959918,1689,1689,1689,1689,0
20231107,181900,703959918,1689,1689,1689,1689,0
20231107,181800,703959918,1689,1689,1689,1689,0
20231107,181700,703959918,1689,1689,1689,1689,0
20231107,181600,703959918,1689,1689,1689,1689,0
20231107,181500,703959918,1689,1689,1689,1689,0
20231107,181400,703959918,1689,1689,1689,1689,0
20231107,181300,703959918,1689,1689,1689,1689,0
20231107,181200,703959918,1689,1689,1689,1689,0
20231107,181100,703959918,1689,1689,1689,1689,0
20231107,181000,703959918,1689,1689,1689,1689,0
20231107,180900,703959918,1689,1689,1689,1689,0
20231107,180800,703959918,1689,1689,1689,1689,0
20231107,180700,703959918,1689,1689,1689,1689,0
20231107,180600,703959918,1689,1689,1689,1689,0
20231107,180500,703959918,1689,1689,1689,1689,0
20231107,180400,703959918,1689,1689,1689,1689,0
20231107,180300,703959918,1689,1689,1689,1689,0
20231107,180200,703959918,1689,1689,1689,1689,7506
20231107,180100,703959918,1689,1689,1689,1689,0
20231107,180000,703959918,1689,1689,1689,1689,0
20231107,175900,703959918,1689,1689,1689,1689,0
20231107,175800,703959918,1689,1689,1689,1689,0
20231107,175700,703959918,1689,1689,1689,1689,0
20231107,175600,703959918,1689,1689,1689,1689,0
20231107,175500,703959918,1689,1689,1689,1689,0
20231107,175400,703959918,1689,1689,1689,1689,0
20231107,175300,703959918,1689,1689,1689,1689,0
20231107,175200,703959918,1689,1689,1689,1689,0
20231107,175100,703959918,1689,1689,1689,1689,0
20231107,175000,703959918,1689,1689,1689,1689,0
20231107,174900,703959918,1689,1689,1689,1689,0
20231107,174800,703959918,1689,1689,1689,1689,0
20231107,174700,703959918,1689,1689,1689,1689,0
20231107,174600,703959918,1689,1689,1689,1689,0
20231107,174500,703959918,1689,1689,1689,1689,0
20231107,174400,703959918,1689,1689,1689,1689,0
20231107,174300,703959918,1689,1689,1689,1689,0
20231107,174200,703959918,1689,1689,1689,1689,0
20231107,174100,703959918,1689,1689,1689,1689,0
20231107,174000,703959918,1689,1689,1689,1689,0
20231107,173900,703959918,1689,1689,1689,1689,0
20231107,173800,703959918,1689,1689,1689,1689,0
20231107,173700,703959918,1689,1689,1689,1689,0
20231107,173600,703959918,1689,1689,1689,1689,0
20231107,173500,703959918,1689,1689,1689,1689,0
20231107,173400,703959918,1689,1689,1689,1689,0
20231107,173300,703959918,1689,1689,1689,1689,0
20231107,173200,703959918,1689,1689,1689,1689,7506
20231107,173100,703959918,1689,1689,1689,1689,0
20231107,173000,703959918,1689,1689,1689,1689,0
20231107,172900,703959918,1689,1689,1689,1689,0
20231107,172800,703959918,1689,1689,1689,1689,0
20231107,172700,703959918,1689,1689,1689,1689,0
20231107,172600,703959918,1689,1689,1689,1689,0
20231107,172500,703959918,1689,1689,1689,1689,0
20231107,172400,703959918,1689,1689,1689,1689,0
20231107,172300,703959918,1689,1689,1689,1689,0
20231107,172200,703959918,1689,1689,1689,1689,0
20231107,172100,703959918,1689,1689,1689,1689,0
20231107,172000,703959918,1689,1689,1689,1689,0
20231107,171900,703959918,1689,1689,1689,1689,0
20231107,171800,703959918,1689,1689,1689,1689,0
20231107,171700,703959918,1689,1689,1689,1689,0
20231107,171600,703959918,1689,1689,1689,1689,0
20231107,171500,703959918,1689,1689,1689,1689,0
20231107,171400,703959918,1689,1689,1689,1689,0
20231107,171300,703959918,1689,1689,1689,1689,0
20231107,171200,703959918,1689,1689,1689,1689,0
20231107,171100,703959918,1689,1689,1689,1689,0
20231107,171000,703959918,1689,1689,1689,1689,0
20231107,170900,703959918,1689,1689,1689,1689,0
20231107,170800,703959918,1689,1689,1689,1689,0
20231107,170700,703959918,1689,1689,1689,1689,0
20231107,170600,703959918,1689,1689,1689,1689,0
20231107,170500,703959918,1689,1689,1689,1689,0
20231107,170400,703959918,1689,1689,1689,1689,0
20231107,170300,703959918,1689,1689,1689,1689,0
20231107,170200,703959918,1689,1689,1689,1689,7506
20231107,170100,703959918,1689,1689,1689,1689,0
20231107,170000,703959918,1689,1689,1689,1689,0
20231107,165900,703959918,1689,1689,1689,1689,0
20231107,165800,703959918,1689,1689,1689,1689,0
20231107,165700,703959918,1689,1689,1689,1689,0
20231107,165600,703959918,1689,1689,1689,1689,0
20231107,165500,703959918,1689,1689,1689,1689,0
20231107,165400,703959918,1689,1689,1689,1689,0
20231107,165300,703959918,1689,1689,1689,1689,0
20231107,165200,703959918,1689,1689,1689,1689,0
20231107,165100,703959918,1689,1689,1689,1689,0
20231107,165000,703959918,1689,1689,1689,1689,0
20231107,164900,703959918,1689,1689,1689,1689,0
20231107,164800,703959918,1689,1689,1689,1689,0
20231107,164700,703959918,1689,1689,1689,1689,0
20231107,164600,703959918,1689,1689,1689,1689,0
20231107,164500,703959918,1689,1689,1689,1689,0
20231107,164400,703959918,1689,1689,1689,1689,0
20231107,164300,703959918,1689,1689,1689,1689,0
20231107,164200,703959918,1689,1689,1689,1689,0
20231107,164100,703959918,1689,1689,1689,1689,0
20231107,164000,703959918,1689,1689,1689,1689,0
20231107,163900,703959918,1689,1689,1689,1689,0
20231107,163800,703959918,1689,1689,1689,1689,0
20231107,163700,703959918,1689,1689,1689,1689,0
20231107,163600,703959918,1689,1689,1689,1689,0
20231107,163500,703959918,1689,1689,1689,1689,0
20231107,163400,703959918,1689,1689,1689,1689,0
20231107,163300,703959918,1689,1689,1689,1689,0
20231107,163200,703959918,1689,1689,1689,1689,7506
20231107,163100,703959918,1689,1689,1689,1689,0
20231107,163000,703959918,1689,1689,1689,1689,0
20231107,162900,703959918,1689,1689,1689,1689,0
20231107,162800,703959918,1689,1689,1689,1689,0
20231107,162700,703959918,1689,1689,1689,1689,0
20231107,162600,703959918,1689,1689,1689,1689,0
20231107,162500,703959918,1689,1689,1689,1689,0
20231107,162400,703959918,1689,1689,1689,1689,0
20231107,162300,703959918,1689,1689,1689,1689,0
20231107,162200,703959918,1689,1689,1689,1689,0
20231107,162100,703959918,1689,1689,1689,1689,0
20231107,162000,703959918,1689,1689,1689,1689,0
20231107,161900,703959918,1689,1689,1689,1689,0
20231107,161800,703959918,1689,1689,1689,1689,0
20231107,161700,703959918,1689,1689,1689,1689,0
20231107,161600,703959918,1689,1689,1689,1689,0
20231107,161500,703959918,1689,1689,1689,1689,0
20231107,161400,703959918,1689,1689,1689,1689,0
20231107,161300,703959918,1689,1689,1689,1689,0
20231107,161200,703959918,1689,1689,1689,1689,0
20231107,161100,703959918,1689,1689,1689,1689,0
20231107,161000,703959918,1689,1689,1689,1689,0
20231107,160900,703959918,1689,1689,1689,1689,0
20231107,160800,703959918,1689,1689,1689,1689,0
20231107,160700,703959918,1689,1689,1689,1689,0
20231107,160600,703959918,1689,1689,1689,1689,0
20231107,160500,703959918,1689,1689,1689,1689,0
20231107,160400,703959918,1689,1689,1689,1689,0
20231107,160300,703959918,1689,1689,1689,1689,0
20231107,160200,703959918,1689,1689,1689,1689,7506
20231107,160100,703959918,1689,1689,1689,1689,0
20231107,160000,703959918,1689,1689,1689,1689,0
20231107,155900,703959918,1689,1689,1689,1689,0
20231107,155800,703959918,1689,1689,1689,1689,0
20231107,155700,703959918,1689,1689,1689,1689,0
20231107,155600,703959918,1689,1689,1689,1689,0
20231107,155500,703959918,1689,1689,1689,1689,0
20231107,155400,703959918,1689,1689,1689,1689,0
20231107,155300,703959918,1689,1689,1689,1689,0
20231107,155200,703959918,1689,1689,1689,1689,0
20231107,155100,703959918,1689,1689,1689,1689,0
20231107,155000,703959918,1689,1689,1689,1689,0
20231107,154900,703959918,1689,1689,1689,1689,0
20231107,154800,703959918,1689,1689,1689,1689,0
20231107,154700,703959918,1689,1689,1689,1689,0
20231107,154600,703959918,1689,1689,1689,1689,0
20231107,154500,703959918,1689,1689,1689,1689,0
20231107,154400,703959918,1689,1689,1689,1689,0
20231107,154300,703959918,1689,1689,1689,1689,0
20231107,154200,703959918,1689,1689,1689,1689,0
20231107,154100,703959918,1689,1689,1689,1689,0
20231107,154000,703959918,1689,1689,1689,1689,0
20231107,153900,703959918,1689,1689,1689,1689,0
20231107,153800,703959918,1689,1689,1689,1689,0
20231107,153700,703959918,1689,1689,1689,1689,0
20231107,153600,703959918,1689,1689,1689,1689,0
20231107,153500,703959918,1689,1689,1689,1689,0
20231107,153400,703959918,1689,1689,1689,1689,0
20231107,153300,703959918,1689,1689,1689,1689,0
20231107,153200,703959918,1689,1689,1689,1689,7506
20231107,153100,703959918,1689,1689,1689,1689,0
20231107,153000,703959918,1689,1689,1689,1689,7506
20231107,152900,691282284,1674,1674,1674,1674,0
20231107,152800,691282284,1674,1674,1674,1674,0
20231107,152700,691282284,1674,1674,1674,1674,0
20231107,152600,691282284,1674,1674,1674,1674,0
20231107,152500,691282284,1674,1674,1674,1674,0
20231107,152400,691282284,1674,1674,1674,1674,0
20231107,152300,691282284,1674,1674,1674,1674,0
20231107,152200,691282284,1674,1674,1674,1674,0
20231107,152100,691282284,1674,1674,1674,1674,0
20231107,152000,691282284,1674,1674,1674,1674,0
20231107,151900,691282284,1674,1678,1688,1674,5998
20231107,151800,681200815,1673,1675,1678,1673,2872
20231107,151700,676387029,1679,1678,1679,1678,97
20231107,151600,676224262,1678,1678,1678,1678,569
20231107,151500,675269480,1678,1676,1679,1676,900
20231107,151400,673760115,1679,1677,1679,1677,52
20231107,151300,673672809,1677,1678,1679,1676,397
20231107,151200,673007091,1677,1680,1680,1677,686
20231107,151100,671855397,1680,1680,1680,1680,100
20231107,151000,671687397,1679,1679,1679,1679,22
20231107,150900,671650459,1680,1680,1680,1680,1919
20231107,150800,668426539,1680,1679,1680,1679,1100
20231107,150700,666578546,1680,1677,1680,1677,5000
20231107,150600,658187252,1675,1677,1677,1675,473
20231107,150500,657394066,1677,1677,1677,1677,1
20231107,150400,657392389,1677,1677,1677,1677,414
20231107,150300,656698111,1676,1676,1677,1676,1540
20231107,150200,654117031,1676,1676,1677,1676,793
20231107,150100,652787950,1676,1676,1676,1676,1033
20231107,150000,651056642,1673,1673,1673,1673,1
20231107,145900,651054969,1673,1674,1674,1673,1748
20231107,145800,648129065,1677,1677,1677,1677,467
20231107,145700,647345906,1674,1677,1677,1674,51
20231107,145600,647260382,1678,1678,1678,1678,0
20231107,145500,647260382,1678,1673,1678,1673,1794
20231107,145400,644256229,1673,1671,1673,1671,1302
20231107,145300,642080315,1671,1671,1671,1671,0
20231107,145200,642080315,1671,1669,1671,1669,31
20231107,145100,642028574,1669,1669,1669,1669,1000
20231107,145000,640359574,1672,1672,1672,1672,90
20231107,144900,640209094,1668,1668,1668,1668,0
20231107,144800,640209094,1668,1668,1668,1668,1
20231107,144700,640207426,1668,1670,1670,1668,4358
20231107,144600,632932700,1674,1674,1674,1674,0
20231107,144500,632932700,1674,1669,1674,1669,36
20231107,144400,632872611,1670,1674,1674,1670,160
20231107,144300,632605407,1670,1674,1674,1670,481
20231107,144200,631802037,1674,1674,1674,1674,101
20231107,144100,631632963,1674,1670,1674,1670,7
20231107,144000,631621269,1671,1671,1671,1671,732
20231107,143900,630398097,1677,1677,1677,1677,1209
20231107,143800,628370604,1676,1669,1676,1669,3334
20231107,143700,622791005,1669,1668,1669,1668,111
20231107,143600,622605758,1668,1668,1668,1668,2
20231107,143500,622602422,1662,1662,1662,1662,0
20231107,143400,622602422,1662,1661,1662,1661,4417
20231107,143300,615263524,1661,1661,1661,1661,0
20231107,143200,615263524,1661,1661,1661,1661,3
20231107,143100,615258541,1658,1658,1658,1658,215
20231107,143000,614902071,1658,1661,1661,1658,382
20231107,142900,614268430,1658,1658,1658,1658,270
20231107,142800,613820770,1661,1661,1661,1661,0
20231107,142700,613820770,1661,1662,1662,1661,9
20231107,142600,613805819,1662,1662,1662,1658,2603
20231107,142500,609488281,1669,1669,1669,1656,12075
20231107,142400,589453558,1669,1671,1671,1669,2961
20231107,142300,584509355,1671,1671,1671,1671,53
20231107,142200,584420792,1672,1672,1673,1672,703
20231107,142100,583245374,1672,1670,1672,1670,41
20231107,142000,583176838,1672,1673,1673,1672,10
20231107,141900,583160110,1669,1672,1673,1669,3671
20231107,141800,577023007,1672,1672,1673,1671,8177
20231107,141700,563351138,1672,1666,1672,1666,4563
20231107,141600,555736768,1665,1661,1665,1661,1611
20231107,141500,553058964,1663,1663,1664,1659,2007
20231107,141400,549727746,1663,1663,1663,1663,102
20231107,141300,549558120,1664,1666,1666,1664,3
20231107,141200,549553126,1665,1660,1665,1660,3148
20231107,141100,544319977,1660,1660,1660,1660,0
20231107,141000,544319977,1660,1660,1660,1660,0
20231107,140900,544319977,1660,1660,1660,1660,1
20231107,140800,544318317,1659,1660,1660,1659,603
20231107,140700,543317494,1660,1660,1660,1660,1020
20231107,140600,541624294,1663,1663,1663,1663,1
20231107,140500,541622631,1663,1663,1663,1663,0
20231107,140400,541622631,1663,1663,1663,1663,1
20231107,140300,541620968,1661,1661,1661,1661,821
20231107,140200,540257287,1663,1663,1665,1663,995
20231107,140100,538601544,1665,1666,1666,1665,814
20231107,140000,537245926,1667,1667,1667,1667,168
20231107,135900,536965870,1666,1667,1667,1666,5038
20231107,135800,528572552,1661,1660,1664,1660,631
20231107,135700,527524632,1660,1654,1660,1654,9348
20231107,135600,512042852,1652,1646,1652,1646,18460
20231107,135500,481603937,1647,1647,1647,1647,4
20231107,135400,481597349,1647,1647,1647,1647,0
20231107,135300,481597349,1647,1644,1647,1644,103
20231107,135200,481428014,1647,1647,1647,1647,0
20231107,135100,481428014,1647,1647,1647,1647,1
20231107,135000,481426367,1644,1647,1647,1644,168
20231107,134900,481149710,1647,1647,1647,1645,368
20231107,134800,480544308,1647,1647,1647,1647,65
20231107,134700,480437253,1645,1645,1645,1645,100
20231107,134600,480272753,1645,1645,1645,1645,0
20231107,134500,480272753,1645,1644,1645,1644,642
20231107,134400,479216805,1643,1643,1643,1643,166
20231107,134300,478944067,1642,1642,1642,1642,0
20231107,134200,478944067,1642,1641,1642,1641,2474
20231107,134100,474883622,1641,1641,1641,1641,0
20231107,134000,474883622,1641,1641,1641,1641,1
20231107,133900,474881981,1637,1637,1637,1637,0
20231107,133800,474881981,1637,1637,1637,1637,185
20231107,133700,474579136,1641,1641,1641,1641,0
20231107,133600,474579136,1641,1641,1641,1641,1
20231107,133500,474577495,1640,1641,1641,1640,3000
20231107,133400,469654995,1641,1641,1641,1641,5000
20231107,133300,461449995,1641,1641,1641,1641,0
20231107,133200,461449995,1641,1641,1641,1641,1
20231107,133100,461448354,1642,1642,1642,1642,0
20231107,133000,461448354,1642,1642,1642,1642,0
20231107,132900,461448354,1642,1642,1642,1642,0
20231107,132800,461448354,1642,1638,1642,1637,505
20231107,132700,460621646,1640,1640,1640,1640,39
20231107,132600,460557686,1640,1640,1640,1640,9
20231107,132500,460542926,1640,1640,1640,1640,0
20231107,132400,460542926,1640,1640,1640,1640,0
20231107,132300,460542926,1640,1637,1640,1637,2306
20231107,132200,456767489,1633,1633,1633,1633,0
20231107,132100,456767489,1633,1633,1633,1633,0
20231107,132000,456767489,1633,1633,1633,1633,0
20231107,131900,456767489,1633,1633,1633,1633,0
20231107,131800,456767489,1633,1633,1633,1633,0
20231107,131700,456767489,1633,1633,1633,1633,0
20231107,131600,456767489,1633,1633,1633,1633,111
20231107,131500,456586226,1637,1637,1637,1637,1
20231107,131400,456584589,1633,1637,1637,1633,98
20231107,131300,456424431,1638,1638,1638,1638,0
20231107,131200,456424431,1638,1634,1638,1634,5000
20231107,131100,448244460,1634,1634,1634,1634,0
20231107,131000,448244460,1634,1634,1634,1634,0
20231107,130900,448244460,1634,1636,1636,1634,57
20231107,130800,448151284,1637,1637,1637,1637,1
20231107,130700,448149647,1636,1636,1636,1636,0
20231107,130600,448149647,1636,1636,1636,1636,0
20231107,130500,448149647,1636,1636,1636,1636,0
20231107,130400,448149647,1636,1636,1636,1636,0
20231107,130300,448149647,1636,1636,1636,1636,2
20231107,130200,448146375,1637,1637,1637,1637,0
20231107,130100,448146375,1637,1637,1637,1637,97
20231107,130000,447987586,1640,1640,1640,1640,0
20231107,125900,447987586,1640,1637,1640,1637,54
20231107,125800,447899147,1638,1638,1638,1638,42
20231107,125700,447830351,1637,1637,1637,1637,0
20231107,125600,447830351,1637,1637,1637,1637,1000
20231107,125500,446193351,1635,1635,1635,1635,38
20231107,125400,446131221,1635,1635,1635,1635,0
20231107,125300,446131221,1635,1635,1635,1635,0
20231107,125200,446131221,1635,1634,1635,1634,51
20231107,125100,446047886,1633,1633,1633,1633,351
20231107,125000,445474703,1633,1630,1633,1628,143
20231107,124900,445241794,1633,1633,1633,1633,1
20231107,124800,445240161,1630,1630,1630,1630,0
20231107,124700,445240161,1630,1630,1630,1630,0
20231107,124600,445240161,1630,1630,1630,1630,0
20231107,124500,445240161,1630,1630,1630,1630,0
20231107,124400,445240161,1630,1630,1630,1630,3
20231107,124300,445235271,1629,1633,1634,1629,3050
20231107,124200,440253478,1633,1633,1633,1633,0
20231107,124100,440253478,1633,1633,1633,1633,0
20231107,124000,440253478,1633,1634,1634,1633,10
20231107,123900,440237147,1632,1632,1632,1632,0
20231107,123800,440237147,1632,1627,1634,1627,10
20231107,123700,440220845,1629,1633,1633,1629,1388
20231107,123600,437959558,1634,1634,1634,1634,0
20231107,123500,437959558,1634,1635,1635,1634,6
20231107,123400,437949753,1635,1629,1638,1629,2025
20231107,123300,434649017,1625,1623,1625,1623,1107
20231107,123200,432850356,1629,1623,1629,1623,1296
20231107,123100,430742520,1623,1623,1623,1623,9
20231107,123000,430727913,1620,1620,1620,1620,336
20231107,122900,430183593,1620,1622,1622,1620,350
20231107,122800,429616585,1623,1623,1623,1623,0
20231107,122700,429616585,1623,1623,1623,1623,0
20231107,122600,429616585,1623,1624,1624,1623,2001
20231107,122500,426366962,1624,1624,1624,1624,0
20231107,122400,426366962,1624,1624,1624,1624,1
20231107,122300,426365338,1620,1623,1623,1620,1675
20231107,122200,423647857,1626,1626,1626,1626,0
20231107,122100,423647857,1626,1626,1626,1626,0
20231107,122000,423647857,1626,1626,1626,1626,0
20231107,121900,423647857,1626,1626,1626,1626,1
20231107,121800,423646231,1622,1622,1622,1622,25
20231107,121700,423605681,1622,1622,1622,1622,0
20231107,121600,423605681,1622,1621,1622,1621,2000
20231107,121500,420361992,1621,1621,1621,1621,2
20231107,121400,420358750,1621,1622,1622,1619,5634
20231107,121300,411226914,1622,1622,1622,1622,0
20231107,121200,411226914,1622,1622,1622,1622,0
20231107,121100,411226914,1622,1622,1622,1622,5
20231107,121000,411218804,1623,1623,1623,1623,1000
20231107,120900,409595804,1623,1623,1623,1623,1785
20231107,120800,406698749,1623,1625,1625,1623,9397
20231107,120700,391430431,1626,1626,1626,1626,2777
20231107,120600,386915029,1627,1627,1627,1627,47
20231107,120500,386838560,1627,1627,1627,1627,371
20231107,120400,386234943,1627,1638,1638,1627,3504
20231107,120300,380520453,1628,1634,1634,1628,6459
20231107,120200,369992295,1632,1634,1638,1632,6374
20231107,120100,359577459,1644,1637,1644,1632,11012
20231107,120000,341541337,1635,1636,1636,1635,25
20231107,115900,341500448,1633,1633,1633,1633,1557
20231107,115800,338957867,1631,1630,1631,1630,8286
20231107,115700,325449284,1628,1630,1630,1628,5613
20231107,115600,316306560,1630,1630,1630,1630,0
20231107,115500,316306560,1630,1633,1633,1630,3341
20231107,115400,310857143,1634,1634,1634,1634,845
20231107,115300,309476413,1634,1633,1634,1633,41
20231107,115200,309409420,1634,1633,1634,1633,743
20231107,115100,308196040,1631,1631,1631,1631,1
20231107,115000,308194409,1632,1632,1632,1632,0
20231107,114900,308194409,1632,1632,1632,1632,100
20231107,114800,308031209,1631,1631,1631,1631,0
20231107,114700,308031209,1631,1631,1631,1631,1000
20231107,114600,306400209,1628,1628,1628,1628,0
20231107,114500,306400209,1628,1628,1628,1628,0
20231107,114400,306400209,1628,1628,1628,1628,0
20231107,114300,306400209,1628,1628,1628,1628,0
20231107,114200,306400209,1628,1628,1628,1628,155
20231107,114100,306147869,1627,1627,1627,1627,0
20231107,114000,306147869,1627,1627,1627,1627,0
20231107,113900,306147869,1627,1627,1627,1627,0
20231107,113800,306147869,1627,1627,1627,1627,0
20231107,113700,306147869,1627,1627,1627,1627,500
20231107,113600,305334369,1627,1627,1627,1627,227
20231107,113500,304965040,1627,1628,1628,1627,2670
20231107,113400,300619089,1628,1628,1628,1628,0
20231107,113300,300619089,1628,1628,1628,1628,0
20231107,113200,300619089,1628,1628,1628,1628,0
20231107,113100,300619089,1628,1628,1628,1628,0
20231107,113000,300619089,1628,1628,1628,1628,0
20231107,112900,300619089,1628,1628,1628,1628,1000
20231107,112800,298991089,1630,1630,1630,1630,0
20231107,112700,298991089,1630,1630,1630,1630,100
20231107,112600,298828089,1630,1630,1630,1630,0
20231107,112500,298828089,1630,1627,1630,1627,3594
20231107,112400,292972971,1627,1627,1627,1627,50
20231107,112300,292891621,1628,1628,1628,1628,156
20231107,112200,292637653,1628,1628,1628,1628,0
20231107,112100,292637653,1628,1630,1630,1628,272
20231107,112000,292194835,1631,1630,1631,1630,5645
20231107,111900,282991554,1632,1631,1632,1631,150
20231107,111800,282746834,1631,1631,1631,1631,0
20231107,111700,282746834,1631,1631,1631,1631,1962
20231107,111600,279546812,1631,1631,1631,1631,0
20231107,111500,279546812,1631,1631,1631,1631,2
20231107,111400,279543550,1632,1632,1632,1632,0
20231107,111300,279543550,1632,1633,1633,1632,30
20231107,111200,279494570,1634,1634,1634,1634,1
20231107,111100,279492936,1633,1633,1633,1633,1540
20231107,111000,276978116,1633,1633,1633,1633,2
20231107,110900,276974850,1633,1637,1637,1633,3459
20231107,110800,271321063,1636,1636,1636,1636,0
20231107,110700,271321063,1636,1636,1636,1636,0
20231107,110600,271321063,1636,1637,1637,1636,3867
20231107,110500,264990814,1638,1640,1640,1638,8267
20231107,110400,251434270,1643,1641,1643,1641,1700
20231107,110300,248641370,1641,1641,1641,1641,47
20231107,110200,248564243,1641,1641,1641,1641,45
20231107,110100,248490398,1640,1641,1641,1640,191
20231107,110000,248177047,1641,1641,1641,1641,697
20231107,105900,247033270,1641,1640,1641,1640,354
20231107,105800,246452361,1640,1639,1640,1639,2316
20231107,105700,242655165,1639,1639,1639,1639,2
20231107,105600,242651887,1639,1639,1639,1639,0
20231107,105500,242651887,1639,1639,1639,1639,0
20231107,105400,242651887,1639,1639,1639,1639,260
20231107,105300,242225747,1637,1637,1637,1637,0
20231107,105200,242225747,1637,1637,1637,1637,0
20231107,105100,242225747,1637,1638,1638,1637,3323
20231107,105000,236785632,1638,1638,1638,1638,0
20231107,104900,236785632,1638,1638,1638,1638,59
20231107,104800,236688990,1640,1640,1640,1640,49
20231107,104700,236608630,1641,1641,1641,1641,0
20231107,104600,236608630,1641,1638,1641,1638,1401
20231107,104500,234310339,1637,1637,1637,1637,0
20231107,104400,234310339,1637,1637,1637,1637,0
20231107,104300,234310339,1637,1637,1637,1637,0
20231107,104200,234310339,1637,1638,1638,1637,1313
20231107,104100,232160696,1641,1641,1641,1641,1
20231107,104000,232159055,1638,1638,1638,1638,0
20231107,103900,232159055,1638,1638,1638,1638,0
20231107,103800,232159055,1638,1641,1641,1638,51
20231107,103700,232075514,1637,1638,1638,1637,3250
20231107,103600,226752938,1639,1641,1641,1639,164
20231107,103500,226484014,1641,1641,1641,1641,0
20231107,103400,226484014,1641,1641,1641,1641,0
20231107,103300,226484014,1641,1641,1641,1641,0
20231107,103200,226484014,1641,1641,1641,1641,0
20231107,103100,226484014,1641,1641,1641,1641,0
20231107,103000,226484014,1641,1641,1641,1641,0
20231107,102900,226484014,1641,1641,1641,1641,1106
20231107,102800,224669068,1637,1637,1637,1637,0
20231107,102700,224669068,1637,1637,1637,1637,0
20231107,102600,224669068,1637,1639,1639,1637,5000
20231107,102500,216480788,1639,1641,1641,1639,3300
20231107,102400,211068465,1643,1643,1643,1643,1
20231107,102300,211066822,1645,1644,1645,1644,7
20231107,102200,211055308,1645,1645,1645,1645,20
20231107,102100,211022408,1645,1641,1645,1641,1154
20231107,102000,209128690,1641,1641,1641,1641,1
20231107,101900,209127049,1641,1641,1641,1641,558
20231107,101800,208211371,1641,1641,1641,1641,59
20231107,101700,208114552,1641,1641,1641,1641,60
20231107,101600,208016092,1640,1640,1641,1640,6224
20231107,101500,197808674,1640,1638,1641,1638,1957
20231107,101400,194600337,1638,1638,1638,1638,500
20231107,101300,193781337,1640,1640,1640,1640,0
20231107,101200,193781337,1640,1640,1640,1640,1
20231107,101100,193779697,1637,1637,1637,1637,0
20231107,101000,193779697,1637,1640,1641,1637,10573
20231107,100900,176462685,1640,1641,1641,1640,267
20231107,100800,176024549,1641,1641,1641,1641,50
20231107,100700,175942499,1641,1641,1641,1641,0
20231107,100600,175942499,1641,1644,1644,1641,2778
20231107,100500,171382577,1644,1643,1644,1643,1342
20231107,100400,169177613,1644,1644,1644,1643,1401
20231107,100300,166875704,1644,1644,1644,1644,15
20231107,100200,166851044,1644,1644,1644,1644,66
20231107,100100,166742540,1644,1644,1644,1644,0
20231107,100000,166742540,1644,1644,1644,1644,0
20231107,095900,166742540,1644,1644,1644,1644,0
20231107,095800,166742540,1644,1644,1644,1644,0
20231107,095700,166742540,1644,1644,1644,1644,683
20231107,095600,165619688,1645,1645,1645,1645,583
20231107,095500,164660653,1645,1645,1645,1645,2
20231107,095400,164657363,1645,1645,1645,1645,9
20231107,095300,164642558,1645,1645,1645,1645,0
20231107,095200,164642558,1645,1645,1645,1645,5
20231107,095100,164634333,1645,1645,1645,1645,30
20231107,095000,164584983,1645,1645,1645,1645,20
20231107,094900,164552083,1645,1645,1645,1645,410
20231107,094800,163877633,1643,1643,1643,1643,0
20231107,094700,163877633,1643,1643,1643,1643,1281
20231107,094600,161772950,1645,1645,1645,1645,0
20231107,094500,161772950,1645,1645,1645,1645,200
20231107,094400,161443950,1648,1652,1652,1648,7933
20231107,094300,148369914,1652,1652,1652,1652,0
20231107,094200,148369914,1652,1653,1653,1652,325
20231107,094100,147832690,1653,1654,1654,1653,180
20231107,094000,147535020,1652,1652,1652,1652,354
20231107,093900,146950212,1652,1652,1652,1652,0
20231107,093800,146950212,1652,1646,1652,1646,3174
20231107,093700,141717516,1647,1647,1647,1647,1090
20231107,093600,139922286,1649,1649,1649,1649,358
20231107,093500,139331944,1649,1650,1652,1649,6560
20231107,093400,128514434,1650,1658,1658,1650,2502
20231107,093300,124379530,1659,1655,1659,1655,327
20231107,093200,123838333,1655,1650,1655,1650,596
20231107,093100,122853737,1649,1641,1649,1639,4644
20231107,093000,115212661,1645,1641,1645,1641,3
20231107,092900,115207734,1641,1649,1649,1641,2990
20231107,092800,110298240,1647,1647,1647,1647,0
20231107,092700,110298240,1647,1645,1647,1645,21
20231107,092600,110263693,1645,1643,1645,1643,2117
20231107,092500,106784862,1643,1643,1643,1643,1
20231107,092400,106783219,1638,1638,1638,1638,510
20231107,092300,105947839,1640,1640,1640,1640,440
20231107,092200,105226239,1640,1640,1640,1640,360
20231107,092100,104635839,1643,1649,1649,1643,2032
20231107,092000,101297071,1649,1648,1649,1648,100
20231107,091900,101132257,1638,1642,1642,1638,4063
20231107,091800,94473537,1642,1643,1643,1642,942
20231107,091700,92925832,1643,1643,1649,1643,5144
20231107,091600,84467268,1642,1642,1642,1642,404
20231107,091500,83803900,1630,1630,1630,1630,10
20231107,091400,83787600,1630,1632,1632,1630,2006
20231107,091300,80517365,1644,1644,1644,1644,0
20231107,091200,80517365,1644,1645,1645,1644,27
20231107,091100,80472955,1645,1646,1646,1645,27
20231107,091000,80428518,1646,1646,1646,1646,22
20231107,090900,80392306,1630,1653,1653,1629,2410
20231107,090800,76461777,1654,1638,1658,1638,607
20231107,090700,75462411,1634,1621,1634,1621,8425
20231107,090600,61791228,1631,1631,1631,1620,851
20231107,090500,60411451,1630,1621,1630,1621,1684
20231107,090400,57680934,1632,1620,1632,1620,122
20231107,090300,57483030,1633,1626,1633,1618,616
20231107,090200,56484466,1618,1621,1625,1610,3600
20231107,090100,50681801,1621,1634,1634,1610,4292
20231107,090000,43724439,1634,1656,1678,1629,26459