stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190300,1388830792,1072,1072,1072,1072,23853
20231103,190200,1388830792,1072,1072,1072,1072,0
20231103,190100,1388830792,1072,1072,1072,1072,0
20231103,190000,1388830792,1072,1072,1072,1072,0
20231103,185900,1388830792,1072,1072,1072,1072,0
20231103,185800,1388830792,1072,1072,1072,1072,0
20231103,185700,1388830792,1072,1072,1072,1072,0
20231103,185600,1388830792,1072,1072,1072,1072,0
20231103,185500,1388830792,1072,1072,1072,1072,0
20231103,185400,1388830792,1072,1072,1072,1072,0
20231103,185300,1388830792,1072,1072,1072,1072,0
20231103,185200,1388830792,1072,1072,1072,1072,0
20231103,185100,1388830792,1072,1072,1072,1072,0
20231103,185000,1388830792,1072,1072,1072,1072,0
20231103,184900,1388830792,1072,1072,1072,1072,0
20231103,184800,1388830792,1072,1072,1072,1072,0
20231103,184700,1388830792,1072,1072,1072,1072,0
20231103,184600,1388830792,1072,1072,1072,1072,0
20231103,184500,1388830792,1072,1072,1072,1072,0
20231103,184400,1388830792,1072,1072,1072,1072,0
20231103,184300,1388830792,1072,1072,1072,1072,0
20231103,184200,1388830792,1072,1072,1072,1072,0
20231103,184100,1388830792,1072,1072,1072,1072,0
20231103,184000,1388830792,1072,1072,1072,1072,0
20231103,183900,1388830792,1072,1072,1072,1072,0
20231103,183800,1388830792,1072,1072,1072,1072,0
20231103,183700,1388830792,1072,1072,1072,1072,0
20231103,183600,1388830792,1072,1072,1072,1072,0
20231103,183500,1388830792,1072,1072,1072,1072,0
20231103,183400,1388830792,1072,1072,1072,1072,0
20231103,183300,1388830792,1072,1072,1072,1072,23853
20231103,183200,1388830792,1072,1072,1072,1072,0
20231103,183100,1388830792,1072,1072,1072,1072,0
20231103,183000,1388830792,1072,1072,1072,1072,0
20231103,182900,1388830792,1072,1072,1072,1072,0
20231103,182800,1388830792,1072,1072,1072,1072,0
20231103,182700,1388830792,1072,1072,1072,1072,0
20231103,182600,1388830792,1072,1072,1072,1072,0
20231103,182500,1388830792,1072,1072,1072,1072,0
20231103,182400,1388830792,1072,1072,1072,1072,0
20231103,182300,1388830792,1072,1072,1072,1072,0
20231103,182200,1388830792,1072,1072,1072,1072,0
20231103,182100,1388830792,1072,1072,1072,1072,0
20231103,182000,1388830792,1072,1072,1072,1072,0
20231103,181900,1388830792,1072,1072,1072,1072,0
20231103,181800,1388830792,1072,1072,1072,1072,0
20231103,181700,1388830792,1072,1072,1072,1072,0
20231103,181600,1388830792,1072,1072,1072,1072,0
20231103,181500,1388830792,1072,1072,1072,1072,0
20231103,181400,1388830792,1072,1072,1072,1072,0
20231103,181300,1388830792,1072,1072,1072,1072,0
20231103,181200,1388830792,1072,1072,1072,1072,0
20231103,181100,1388830792,1072,1072,1072,1072,0
20231103,181000,1388830792,1072,1072,1072,1072,0
20231103,180900,1388830792,1072,1072,1072,1072,0
20231103,180800,1388830792,1072,1072,1072,1072,0
20231103,180700,1388830792,1072,1072,1072,1072,0
20231103,180600,1388830792,1072,1072,1072,1072,0
20231103,180500,1388830792,1072,1072,1072,1072,0
20231103,180400,1388830792,1072,1072,1072,1072,0
20231103,180300,1388830792,1072,1072,1072,1072,23853
20231103,180200,1388830792,1072,1072,1072,1072,0
20231103,180100,1388830792,1072,1072,1072,1072,0
20231103,180000,1388830792,1072,1072,1072,1072,0
20231103,175900,1388830792,1072,1072,1072,1072,0
20231103,175800,1388830792,1072,1072,1072,1072,0
20231103,175700,1388830792,1072,1072,1072,1072,0
20231103,175600,1388830792,1072,1072,1072,1072,0
20231103,175500,1388830792,1072,1072,1072,1072,0
20231103,175400,1388830792,1072,1072,1072,1072,0
20231103,175300,1388830792,1072,1072,1072,1072,0
20231103,175200,1388830792,1072,1072,1072,1072,0
20231103,175100,1388830792,1072,1072,1072,1072,0
20231103,175000,1388830792,1072,1072,1072,1072,0
20231103,174900,1388830792,1072,1072,1072,1072,0
20231103,174800,1388830792,1072,1072,1072,1072,0
20231103,174700,1388830792,1072,1072,1072,1072,0
20231103,174600,1388830792,1072,1072,1072,1072,0
20231103,174500,1388830792,1072,1072,1072,1072,0
20231103,174400,1388830792,1072,1072,1072,1072,0
20231103,174300,1388830792,1072,1072,1072,1072,0
20231103,174200,1388830792,1072,1072,1072,1072,0
20231103,174100,1388830792,1072,1072,1072,1072,0
20231103,174000,1388830792,1072,1072,1072,1072,0
20231103,173900,1388830792,1072,1072,1072,1072,0
20231103,173800,1388830792,1072,1072,1072,1072,0
20231103,173700,1388830792,1072,1072,1072,1072,0
20231103,173600,1388830792,1072,1072,1072,1072,0
20231103,173500,1388830792,1072,1072,1072,1072,0
20231103,173400,1388830792,1072,1072,1072,1072,0
20231103,173300,1388830792,1072,1072,1072,1072,23853
20231103,173200,1388830792,1072,1072,1072,1072,0
20231103,173100,1388830792,1072,1072,1072,1072,0
20231103,173000,1388830792,1072,1072,1072,1072,0
20231103,172900,1388830792,1072,1072,1072,1072,0
20231103,172800,1388830792,1072,1072,1072,1072,0
20231103,172700,1388830792,1072,1072,1072,1072,0
20231103,172600,1388830792,1072,1072,1072,1072,0
20231103,172500,1388830792,1072,1072,1072,1072,0
20231103,172400,1388830792,1072,1072,1072,1072,0
20231103,172300,1388830792,1072,1072,1072,1072,0
20231103,172200,1388830792,1072,1072,1072,1072,0
20231103,172100,1388830792,1072,1072,1072,1072,0
20231103,172000,1388830792,1072,1072,1072,1072,0
20231103,171900,1388830792,1072,1072,1072,1072,0
20231103,171800,1388830792,1072,1072,1072,1072,0
20231103,171700,1388830792,1072,1072,1072,1072,0
20231103,171600,1388830792,1072,1072,1072,1072,0
20231103,171500,1388830792,1072,1072,1072,1072,0
20231103,171400,1388830792,1072,1072,1072,1072,0
20231103,171300,1388830792,1072,1072,1072,1072,0
20231103,171200,1388830792,1072,1072,1072,1072,0
20231103,171100,1388830792,1072,1072,1072,1072,0
20231103,171000,1388830792,1072,1072,1072,1072,0
20231103,170900,1388830792,1072,1072,1072,1072,0
20231103,170800,1388830792,1072,1072,1072,1072,0
20231103,170700,1388830792,1072,1072,1072,1072,0
20231103,170600,1388830792,1072,1072,1072,1072,0
20231103,170500,1388830792,1072,1072,1072,1072,0
20231103,170400,1388830792,1072,1072,1072,1072,0
20231103,170300,1388830792,1072,1072,1072,1072,23853
20231103,170200,1388830792,1072,1072,1072,1072,0
20231103,170100,1388830792,1072,1072,1072,1072,0
20231103,170000,1388830792,1072,1072,1072,1072,0
20231103,165900,1388830792,1072,1072,1072,1072,0
20231103,165800,1388830792,1072,1072,1072,1072,0
20231103,165700,1388830792,1072,1072,1072,1072,0
20231103,165600,1388830792,1072,1072,1072,1072,0
20231103,165500,1388830792,1072,1072,1072,1072,0
20231103,165400,1388830792,1072,1072,1072,1072,0
20231103,165300,1388830792,1072,1072,1072,1072,0
20231103,165200,1388830792,1072,1072,1072,1072,0
20231103,165100,1388830792,1072,1072,1072,1072,0
20231103,165000,1388830792,1072,1072,1072,1072,0
20231103,164900,1388830792,1072,1072,1072,1072,0
20231103,164800,1388830792,1072,1072,1072,1072,0
20231103,164700,1388830792,1072,1072,1072,1072,0
20231103,164600,1388830792,1072,1072,1072,1072,0
20231103,164500,1388830792,1072,1072,1072,1072,0
20231103,164400,1388830792,1072,1072,1072,1072,0
20231103,164300,1388830792,1072,1072,1072,1072,0
20231103,164200,1388830792,1072,1072,1072,1072,0
20231103,164100,1388830792,1072,1072,1072,1072,0
20231103,164000,1388830792,1072,1072,1072,1072,0
20231103,163900,1388830792,1072,1072,1072,1072,0
20231103,163800,1388830792,1072,1072,1072,1072,0
20231103,163700,1388830792,1072,1072,1072,1072,0
20231103,163600,1388830792,1072,1072,1072,1072,0
20231103,163500,1388830792,1072,1072,1072,1072,0
20231103,163400,1388830792,1072,1072,1072,1072,0
20231103,163300,1388830792,1072,1072,1072,1072,23853
20231103,163200,1388830792,1072,1072,1072,1072,0
20231103,163100,1388830792,1072,1072,1072,1072,0
20231103,163000,1388830792,1072,1072,1072,1072,0
20231103,162900,1388830792,1072,1072,1072,1072,0
20231103,162800,1388830792,1072,1072,1072,1072,0
20231103,162700,1388830792,1072,1072,1072,1072,0
20231103,162600,1388830792,1072,1072,1072,1072,0
20231103,162500,1388830792,1072,1072,1072,1072,0
20231103,162400,1388830792,1072,1072,1072,1072,0
20231103,162300,1388830792,1072,1072,1072,1072,0
20231103,162200,1388830792,1072,1072,1072,1072,0
20231103,162100,1388830792,1072,1072,1072,1072,0
20231103,162000,1388830792,1072,1072,1072,1072,0
20231103,161900,1388830792,1072,1072,1072,1072,0
20231103,161800,1388830792,1072,1072,1072,1072,0
20231103,161700,1388830792,1072,1072,1072,1072,0
20231103,161600,1388830792,1072,1072,1072,1072,0
20231103,161500,1388830792,1072,1072,1072,1072,0
20231103,161400,1388830792,1072,1072,1072,1072,0
20231103,161300,1388830792,1072,1072,1072,1072,0
20231103,161200,1388830792,1072,1072,1072,1072,0
20231103,161100,1388830792,1072,1072,1072,1072,0
20231103,161000,1388830792,1072,1072,1072,1072,0
20231103,160900,1388830792,1072,1072,1072,1072,0
20231103,160800,1388830792,1072,1072,1072,1072,0
20231103,160700,1388830792,1072,1072,1072,1072,0
20231103,160600,1388830792,1072,1072,1072,1072,0
20231103,160500,1388830792,1072,1072,1072,1072,0
20231103,160400,1388830792,1072,1072,1072,1072,0
20231103,160300,1388830792,1072,1072,1072,1072,23853
20231103,160200,1388830792,1072,1072,1072,1072,0
20231103,160100,1388830792,1072,1072,1072,1072,0
20231103,160000,1388830792,1072,1072,1072,1072,0
20231103,155900,1388830792,1072,1072,1072,1072,0
20231103,155800,1388830792,1072,1072,1072,1072,0
20231103,155700,1388830792,1072,1072,1072,1072,0
20231103,155600,1388830792,1072,1072,1072,1072,0
20231103,155500,1388830792,1072,1072,1072,1072,0
20231103,155400,1388830792,1072,1072,1072,1072,0
20231103,155300,1388830792,1072,1072,1072,1072,0
20231103,155200,1388830792,1072,1072,1072,1072,0
20231103,155100,1388830792,1072,1072,1072,1072,0
20231103,155000,1388830792,1072,1072,1072,1072,0
20231103,154900,1388830792,1072,1072,1072,1072,0
20231103,154800,1388830792,1072,1072,1072,1072,0
20231103,154700,1388830792,1072,1072,1072,1072,0
20231103,154600,1388830792,1072,1072,1072,1072,0
20231103,154500,1388830792,1072,1072,1072,1072,0
20231103,154400,1388830792,1072,1072,1072,1072,0
20231103,154300,1388830792,1072,1072,1072,1072,0
20231103,154200,1388830792,1072,1072,1072,1072,0
20231103,154100,1388830792,1072,1072,1072,1072,0
20231103,154000,1388830792,1072,1072,1072,1072,0
20231103,153900,1388830792,1072,1072,1072,1072,0
20231103,153800,1388830792,1072,1072,1072,1072,0
20231103,153700,1388830792,1072,1072,1072,1072,0
20231103,153600,1388830792,1072,1072,1072,1072,0
20231103,153500,1388830792,1072,1072,1072,1072,0
20231103,153400,1388830792,1072,1072,1072,1072,0
20231103,153300,1388830792,1072,1072,1072,1072,23853
20231103,153200,1388830792,1072,1072,1072,1072,0
20231103,153100,1388830792,1072,1072,1072,1072,0
20231103,153000,1388830792,1072,1072,1072,1072,23853
20231103,152900,1363260376,1072,1072,1072,1072,0
20231103,152800,1363260376,1072,1072,1072,1072,0
20231103,152700,1363260376,1072,1072,1072,1072,0
20231103,152600,1363260376,1072,1072,1072,1072,0
20231103,152500,1363260376,1072,1072,1072,1072,0
20231103,152400,1363260376,1072,1072,1072,1072,0
20231103,152300,1363260376,1072,1072,1072,1072,0
20231103,152200,1363260376,1072,1072,1072,1072,0
20231103,152100,1363260376,1072,1072,1072,1072,0
20231103,152000,1363260376,1072,1072,1072,1072,0
20231103,151900,1363260376,1072,1071,1072,1071,6616
20231103,151800,1356168174,1070,1070,1072,1070,1154
20231103,151700,1354933392,1072,1071,1072,1071,4134
20231103,151600,1350505877,1071,1071,1071,1071,65
20231103,151500,1350436262,1071,1070,1071,1070,1707
20231103,151400,1348609766,1070,1068,1070,1068,7911
20231103,151300,1340151772,1068,1070,1070,1068,1144
20231103,151200,1338928544,1068,1070,1070,1068,3012
20231103,151100,1335705706,1070,1070,1071,1070,1360
20231103,151000,1334250505,1070,1070,1070,1070,2000
20231103,150900,1332110505,1071,1071,1071,1071,0
20231103,150800,1332110505,1071,1070,1071,1070,1100
20231103,150700,1330933405,1071,1070,1071,1070,18
20231103,150600,1330914129,1070,1070,1070,1070,1090
20231103,150500,1329747829,1070,1070,1070,1065,2828
20231103,150400,1326721878,1070,1071,1071,1070,2006
20231103,150300,1324575363,1071,1070,1071,1070,497
20231103,150200,1324043077,1070,1070,1071,1070,718
20231103,150100,1323274816,1070,1070,1071,1070,2957
20231103,150000,1320108902,1070,1071,1071,1070,1333
20231103,145900,1318682591,1070,1071,1071,1070,961
20231103,145800,1317654316,1070,1070,1070,1069,797
20231103,145700,1316801576,1070,1070,1070,1062,1479
20231103,145600,1315227046,1070,1073,1073,1070,920
20231103,145500,1314242243,1060,1072,1073,1060,24025
20231103,145400,1288575354,1072,1072,1073,1070,1427
20231103,145300,1287048111,1073,1073,1073,1073,1050
20231103,145200,1285921461,1073,1072,1073,1072,7888
20231103,145100,1277459613,1072,1071,1072,1070,7420
20231103,145000,1269518025,1073,1070,1073,1070,3262
20231103,144900,1266026849,1071,1072,1072,1070,11544
20231103,144800,1253660668,1072,1071,1073,1071,12781
20231103,144700,1239959168,1071,1066,1071,1066,31098
20231103,144600,1206705791,1068,1067,1068,1067,2014
20231103,144500,1204556372,1067,1067,1068,1067,2607
20231103,144400,1201772630,1065,1065,1065,1065,1472
20231103,144300,1200204950,1065,1065,1065,1065,2428
20231103,144200,1197619130,1065,1065,1065,1065,526
20231103,144100,1197058940,1065,1065,1065,1065,702
20231103,144000,1196311310,1065,1068,1068,1064,618
20231103,143900,1195652727,1068,1068,1068,1066,1460
20231103,143800,1194093517,1068,1067,1068,1067,960
20231103,143700,1193068388,1068,1064,1068,1064,242
20231103,143600,1192809936,1069,1069,1069,1069,2460
20231103,143500,1190180196,1069,1069,1069,1069,8742
20231103,143400,1180834998,1069,1069,1069,1069,960
20231103,143300,1179808758,1069,1068,1069,1063,1049
20231103,143200,1178689579,1068,1063,1069,1063,2530
20231103,143100,1175993977,1063,1065,1069,1063,3072
20231103,143000,1172722391,1070,1071,1071,1065,4658
20231103,142900,1167738215,1071,1070,1071,1070,2451
20231103,142800,1165115068,1070,1070,1070,1070,1391
20231103,142700,1163626698,1070,1069,1070,1069,1918
20231103,142600,1161574716,1070,1070,1070,1065,1806
20231103,142500,1159643886,1070,1070,1071,1065,1678
20231103,142400,1157848588,1070,1069,1071,1069,2667
20231103,142300,1154993685,1071,1070,1071,1070,4726
20231103,142200,1149933224,1070,1068,1070,1068,13245
20231103,142100,1135773697,1068,1068,1068,1068,557
20231103,142000,1135178821,1065,1066,1067,1065,2367
20231103,141900,1132653655,1064,1063,1067,1063,335
20231103,141800,1132297260,1067,1067,1068,1064,19223
20231103,141700,1111796012,1068,1066,1068,1066,8413
20231103,141600,1102817502,1067,1068,1068,1067,3700
20231103,141500,1098869007,1069,1072,1072,1066,17385
20231103,141400,1080273811,1072,1070,1072,1069,9374
20231103,141300,1070237506,1069,1069,1070,1067,2207
20231103,141200,1067878146,1069,1066,1069,1065,11971
20231103,141100,1055091830,1066,1063,1066,1063,9641
20231103,141000,1044832680,1063,1063,1063,1063,8136
20231103,140900,1036184112,1064,1062,1064,1058,6918
20231103,140800,1028830194,1063,1060,1064,1060,10252
20231103,140700,1017942495,1060,1059,1060,1058,2330
20231103,140600,1015477198,1059,1057,1059,1056,7752
20231103,140500,1007285202,1056,1053,1056,1052,5198
20231103,140400,1001796562,1052,1051,1052,1051,5019
20231103,140300,996521584,1050,1050,1050,1050,1170
20231103,140200,995293084,1050,1049,1050,1049,9301
20231103,140100,985532676,1049,1049,1050,1049,4142
20231103,140000,981186162,1049,1043,1049,1043,4752
20231103,135900,976201320,1049,1049,1049,1049,4600
20231103,135800,971375920,1049,1037,1050,1037,37460
20231103,135700,932439701,1035,1035,1035,1035,5217
20231103,135600,927040106,1033,1029,1033,1029,17769
20231103,135500,908708226,1029,1029,1029,1029,4459
20231103,135400,904119915,1029,1029,1029,1029,1399
20231103,135300,902680344,1029,1029,1029,1029,1490
20231103,135200,901147134,1029,1028,1029,1028,1112
20231103,135100,900003289,1028,1028,1029,1028,2878
20231103,135000,897042776,1025,1024,1025,1024,2001
20231103,134900,894993751,1023,1023,1023,1023,3057
20231103,134800,891866440,1023,1023,1023,1023,3195
20231103,134700,888597955,1020,1021,1021,1020,1000
20231103,134600,887577954,1020,1020,1020,1020,1064
20231103,134500,886492674,1020,1023,1023,1020,3844
20231103,134400,882560550,1023,1034,1035,1023,11208
20231103,134300,871087284,1030,1031,1035,1030,6447
20231103,134200,864446563,1031,1035,1035,1031,4917
20231103,134100,859365468,1035,1035,1035,1035,57
20231103,134000,859306473,1030,1035,1035,1030,3944
20231103,133900,855239241,1037,1029,1038,1029,66859
20231103,133800,786278789,1029,1029,1029,1029,2168
20231103,133700,784047917,1029,1024,1029,1023,21002
20231103,133600,762466268,1023,1023,1023,1023,2206
20231103,133500,760209530,1023,1023,1023,1023,516
20231103,133400,759681662,1023,1023,1023,1023,0
20231103,133300,759681662,1023,1023,1023,1023,0
20231103,133200,759681662,1023,1023,1023,1023,0
20231103,133100,759681662,1023,1023,1023,1023,257
20231103,133000,759418751,1024,1022,1024,1022,2265
20231103,132900,757102919,1022,1021,1022,1021,1037
20231103,132800,756044105,1021,1021,1021,1021,0
20231103,132700,756044105,1021,1020,1021,1020,3305
20231103,132600,752670700,1019,1019,1019,1019,0
20231103,132500,752670700,1019,1018,1019,1018,3000
20231103,132400,749615700,1018,1018,1018,1018,0
20231103,132300,749615700,1018,1018,1018,1018,1000
20231103,132200,748597700,1017,1017,1017,1017,1000
20231103,132100,747580700,1015,1015,1015,1015,0
20231103,132000,747580700,1015,1015,1015,1015,1
20231103,131900,747579685,1015,1015,1015,1015,0
20231103,131800,747579685,1015,1015,1015,1015,0
20231103,131700,747579685,1015,1015,1015,1015,0
20231103,131600,747579685,1015,1015,1015,1015,0
20231103,131500,747579685,1015,1015,1015,1015,4
20231103,131400,747575625,1015,1015,1015,1015,2296
20231103,131300,745245185,1021,1021,1021,1021,0
20231103,131200,745245185,1021,1021,1021,1021,0
20231103,131100,745245185,1021,1021,1021,1021,703
20231103,131000,744527422,1021,1021,1021,1021,0
20231103,130900,744527422,1021,1021,1021,1021,423
20231103,130800,744095539,1021,1021,1021,1021,0
20231103,130700,744095539,1021,1021,1021,1021,0
20231103,130600,744095539,1021,1021,1021,1021,2
20231103,130500,744093497,1021,1016,1021,1016,2
20231103,130400,744091460,1016,1016,1016,1016,59
20231103,130300,744031516,1021,1015,1021,1015,5001
20231103,130200,738955495,1022,1022,1022,1022,0
20231103,130100,738955495,1022,1022,1022,1022,4500
20231103,130000,734356495,1022,1022,1022,1022,0
20231103,125900,734356495,1022,1022,1022,1022,3950
20231103,125800,730319595,1022,1022,1022,1022,3000
20231103,125700,727253595,1022,1019,1022,1019,3
20231103,125600,727250535,1013,1013,1013,1013,0
20231103,125500,727250535,1013,1021,1021,1013,26439
20231103,125400,700400972,1022,1022,1022,1022,89
20231103,125300,700310014,1027,1026,1027,1026,6
20231103,125200,700303854,1021,1021,1021,1021,1
20231103,125100,700302833,1027,1027,1027,1027,0
20231103,125000,700302833,1027,1024,1027,1024,25000
20231103,124900,674635493,1024,1021,1024,1021,500
20231103,124800,674124120,1021,1018,1021,1018,360
20231103,124700,673757637,1015,1015,1015,1015,0
20231103,124600,673757637,1015,1015,1015,1015,0
20231103,124500,673757637,1015,1015,1015,1015,3
20231103,124400,673754592,1015,1015,1015,1015,0
20231103,124300,673754592,1015,1015,1015,1015,147
20231103,124200,673605387,1018,1018,1018,1018,0
20231103,124100,673605387,1018,1018,1018,1018,0
20231103,124000,673605387,1018,1018,1018,1018,1
20231103,123900,673604369,1014,1014,1014,1014,0
20231103,123800,673604369,1014,1014,1014,1014,0
20231103,123700,673604369,1014,1014,1014,1014,0
20231103,123600,673604369,1014,1014,1014,1014,30
20231103,123500,673573949,1014,1014,1014,1014,100
20231103,123400,673472549,1014,1014,1014,1014,0
20231103,123300,673472549,1014,1014,1014,1014,0
20231103,123200,673472549,1014,1014,1014,1014,0
20231103,123100,673472549,1014,1016,1016,1014,1112
20231103,123000,672344921,1025,1025,1025,1025,0
20231103,122900,672344921,1025,1017,1025,1017,20000
20231103,122800,651882362,1017,1017,1017,1017,0
20231103,122700,651882362,1017,1017,1017,1017,0
20231103,122600,651882362,1017,1017,1017,1017,0
20231103,122500,651882362,1017,1017,1017,1017,0
20231103,122400,651882362,1017,1017,1017,1017,1
20231103,122300,651881345,1011,1011,1011,1011,0
20231103,122200,651881345,1011,1011,1011,1011,0
20231103,122100,651881345,1011,1011,1011,1011,0
20231103,122000,651881345,1011,1011,1011,1011,0
20231103,121900,651881345,1011,1011,1011,1011,10
20231103,121800,651871235,1013,1014,1014,1013,5000
20231103,121700,646806233,1013,1013,1013,1013,2
20231103,121600,646804207,1018,1018,1018,1018,0
20231103,121500,646804207,1018,1017,1018,1017,20
20231103,121400,646783865,1013,1013,1013,1013,1000
20231103,121300,645770865,1018,1018,1018,1018,0
20231103,121200,645770865,1018,1014,1018,1014,305
20231103,121100,645461504,1014,1014,1014,1014,212
20231103,121000,645246536,1014,1014,1014,1014,0
20231103,120900,645246536,1014,1013,1014,1013,3394
20231103,120800,641808202,1013,1013,1013,1013,1
20231103,120700,641807189,1013,1013,1013,1013,0
20231103,120600,641807189,1013,1013,1013,1013,1
20231103,120500,641806176,1012,1012,1012,1012,0
20231103,120400,641806176,1012,1013,1013,1012,21
20231103,120300,641784923,1012,1012,1012,1012,0
20231103,120200,641784923,1012,1012,1012,1012,0
20231103,120100,641784923,1012,1012,1012,1012,0
20231103,120000,641784923,1012,1012,1012,1012,437
20231103,115900,641342679,1012,1011,1012,1011,623
20231103,115800,640712813,1012,1012,1012,1012,0
20231103,115700,640712813,1012,1012,1012,1012,100
20231103,115600,640611613,1011,1011,1011,1011,0
20231103,115500,640611613,1011,1011,1011,1011,2153
20231103,115400,638434930,1012,1013,1013,1012,3136
20231103,115300,635261249,1013,1014,1014,1013,918
20231103,115200,634331314,1014,1014,1014,1014,4114
20231103,115100,630159718,1013,1013,1013,1013,3000
20231103,115000,627120718,1018,1018,1018,1018,0
20231103,114900,627120718,1018,1018,1018,1018,20
20231103,114800,627100358,1018,1016,1018,1016,504
20231103,114700,626587790,1018,1018,1018,1018,1
20231103,114600,626586772,1015,1015,1015,1015,100
20231103,114500,626485272,1015,1015,1015,1015,0
20231103,114400,626485272,1015,1016,1016,1015,1609
20231103,114300,624851537,1020,1020,1020,1020,0
20231103,114200,624851537,1020,1020,1020,1020,0
20231103,114100,624851537,1020,1020,1020,1020,0
20231103,114000,624851537,1020,1017,1020,1017,50
20231103,113900,624800613,1016,1016,1016,1016,1100
20231103,113800,623683013,1016,1016,1016,1016,500
20231103,113700,623175013,1016,1016,1016,1016,1000
20231103,113600,622159013,1016,1016,1016,1016,400
20231103,113500,621752613,1016,1016,1016,1016,3
20231103,113400,621749565,1016,1016,1016,1016,500
20231103,113300,621241565,1017,1020,1020,1017,23
20231103,113200,621218171,1017,1017,1017,1017,0
20231103,113100,621218171,1017,1017,1017,1017,0
20231103,113000,621218171,1017,1017,1017,1017,0
20231103,112900,621218171,1017,1017,1017,1017,0
20231103,112800,621218171,1017,1017,1017,1017,0
20231103,112700,621218171,1017,1017,1017,1017,6077
20231103,112600,615037862,1017,1017,1017,1017,3959
20231103,112500,611011559,1018,1018,1018,1018,135
20231103,112400,610874129,1018,1018,1018,1018,0
20231103,112300,610874129,1018,1020,1021,1018,3483
20231103,112200,607327406,1021,1020,1021,1020,10
20231103,112100,607317197,1020,1019,1020,1017,611
20231103,112000,606694280,1020,1020,1020,1020,0
20231103,111900,606694280,1020,1020,1020,1020,0
20231103,111800,606694280,1020,1020,1020,1020,100
20231103,111700,606592280,1020,1017,1020,1017,70
20231103,111600,606521000,1020,1020,1020,1020,2400
20231103,111500,604073000,1020,1020,1020,1020,0
20231103,111400,604073000,1020,1018,1020,1018,1199
20231103,111300,602850418,1020,1020,1020,1020,50
20231103,111200,602799418,1023,1023,1023,1023,1551
20231103,111100,601212745,1023,1023,1023,1023,0
20231103,111000,601212745,1023,1023,1023,1023,0
20231103,110900,601212745,1023,1023,1023,1023,6
20231103,110800,601206607,1023,1023,1023,1023,1
20231103,110700,601205584,1018,1022,1023,1018,1770
20231103,110600,599401478,1024,1022,1024,1022,500
20231103,110500,598889863,1025,1025,1025,1025,0
20231103,110400,598889863,1025,1021,1025,1021,1000
20231103,110300,597866126,1023,1023,1023,1022,1001
20231103,110200,596842526,1019,1024,1024,1019,1006
20231103,110100,595817382,1020,1021,1021,1020,1887
20231103,110000,593891755,1026,1026,1026,1026,1
20231103,105900,593890729,1021,1021,1021,1021,1
20231103,105800,593889708,1026,1021,1026,1021,5312
20231103,105700,588444456,1026,1026,1026,1026,200
20231103,105600,588239256,1026,1023,1026,1023,19000
20231103,105500,568758456,1025,1025,1025,1025,474
20231103,105400,568272606,1028,1028,1028,1028,5113
20231103,105300,563016442,1028,1027,1028,1027,11722
20231103,105200,550970815,1027,1026,1027,1026,1000
20231103,105100,549944115,1027,1026,1027,1026,2201
20231103,105000,547685192,1025,1025,1025,1025,518
20231103,104900,547154242,1025,1025,1025,1025,8
20231103,104800,547146042,1027,1027,1027,1027,0
20231103,104700,547146042,1027,1026,1027,1026,9740
20231103,104600,537148664,1027,1027,1027,1027,0
20231103,104500,537148664,1027,1027,1027,1027,0
20231103,104400,537148664,1027,1027,1027,1027,0
20231103,104300,537148664,1027,1027,1027,1027,4501
20231103,104200,532526137,1027,1021,1027,1021,15400
20231103,104100,516770061,1021,1022,1022,1021,263
20231103,104000,516501537,1020,1019,1022,1019,14970
20231103,103900,501235630,1019,1019,1019,1019,0
20231103,103800,501235630,1019,1019,1019,1019,1
20231103,103700,501234611,1015,1020,1020,1015,373
20231103,103600,500854456,1020,1020,1020,1020,5442
20231103,103500,495303616,1020,1015,1020,1015,23731
20231103,103400,471146169,1016,1011,1016,1011,322
20231103,103300,470819418,1015,1015,1015,1015,2300
20231103,103200,468484918,1015,1015,1015,1015,820
20231103,103100,467652618,1015,1016,1016,1015,3195
20231103,103000,464407498,1014,1014,1014,1014,48
20231103,102900,464358826,1014,1014,1014,1014,1
20231103,102800,464357812,1010,1012,1012,1010,158
20231103,102700,464198216,1012,1012,1012,1012,292
20231103,102600,463902712,1014,1016,1016,1014,2208
20231103,102500,461661086,1018,1017,1018,1017,2408
20231103,102400,459209942,1019,1015,1019,1015,4369
20231103,102300,454767379,1015,1012,1015,1012,15230
20231103,102200,439343624,1011,1006,1011,1000,29557
20231103,102100,409589764,1006,1006,1007,1006,1020
20231103,102000,408563329,1006,1006,1006,1006,0
20231103,101900,408563329,1006,1006,1006,1006,0
20231103,101800,408563329,1006,1006,1006,1006,0
20231103,101700,408563329,1006,1006,1006,1006,1000
20231103,101600,407557329,1002,1000,1002,1000,5664
20231103,101500,401892001,1000,1005,1005,1000,10000
20231103,101400,391866021,1010,1010,1010,1010,0
20231103,101300,391866021,1010,1010,1010,1004,6050
20231103,101200,385755821,1010,1010,1010,1009,6501
20231103,101100,379190571,1010,1009,1010,1009,3292
20231103,101000,375865951,1011,1011,1011,1011,0
20231103,100900,375865951,1011,1009,1011,1000,4501
20231103,100800,371351791,1012,1008,1012,1008,21397
20231103,100700,349754374,1007,1003,1007,1003,12630
20231103,100600,337051984,1001,1001,1002,1001,2283
20231103,100500,334765910,1000,999,1001,999,718
20231103,100400,334048309,999,998,999,998,503
20231103,100300,333546115,998,998,998,998,300
20231103,100200,333246715,999,999,999,999,0
20231103,100100,333246715,999,996,999,996,1707
20231103,100000,331544526,994,997,997,994,502
20231103,095900,331044242,997,997,997,997,297
20231103,095800,330748133,997,995,997,995,2203
20231103,095700,328554838,995,995,995,995,2
20231103,095600,328552848,990,990,990,990,1000
20231103,095500,327562848,990,990,990,990,19000
20231103,095400,308752848,990,990,990,990,5268
20231103,095300,303537528,990,993,993,990,3314
20231103,095200,300256500,993,993,993,993,7857
20231103,095100,292454499,993,990,993,990,7472
20231103,095000,285050909,991,993,993,991,13009
20231103,094900,272137475,993,992,993,992,2353
20231103,094800,269802957,995,995,995,995,100
20231103,094700,269703457,995,995,995,995,0
20231103,094600,269703457,995,995,995,993,4001
20231103,094500,265728464,995,995,995,995,0
20231103,094400,265728464,995,995,995,995,0
20231103,094300,265728464,995,996,996,995,2504
20231103,094200,263236983,998,1000,1000,998,21133
20231103,094100,242138586,1001,1001,1001,1001,28
20231103,094000,242110558,1001,1001,1001,1001,228
20231103,093900,241882330,1001,1004,1004,1001,522
20231103,093800,241359508,1003,1003,1003,1003,96
20231103,093700,241263220,1003,1007,1007,1003,1804
20231103,093600,239453408,1005,1003,1005,1003,1432
20231103,093500,238017052,1003,1007,1007,1003,6798
20231103,093400,231191658,1008,1001,1008,1001,16176
20231103,093300,214947769,1001,1001,1001,1001,3
20231103,093200,214944766,998,999,999,998,21350
20231103,093100,193633469,998,1001,1001,998,45031
20231103,093000,148619978,1002,1003,1003,1002,6369
20231103,092900,142237734,1003,1004,1004,1003,315
20231103,092800,141921769,1004,1004,1004,1002,3830
20231103,092700,138077149,1005,1005,1005,1005,0
20231103,092600,138077149,1005,1005,1005,1005,1500
20231103,092500,136569649,1008,1009,1009,1005,5033
20231103,092400,131511356,1010,1003,1010,1003,19942
20231103,092300,111444187,1003,1000,1003,1000,7773
20231103,092200,103663368,1000,1000,1000,1000,731
20231103,092100,102932368,1000,1000,1000,1000,3000
20231103,092000,99932368,1000,1001,1001,1000,6050
20231103,091900,93881518,1001,1001,1001,1001,201
20231103,091800,93680317,1004,1003,1004,1003,500
20231103,091700,93178617,1004,1004,1004,1004,2200
20231103,091600,90969817,1005,1003,1005,1003,1788
20231103,091500,89175326,1003,1002,1003,1002,8298
20231103,091400,80856230,1003,1004,1004,1002,6597
20231103,091300,74235618,1005,1005,1005,1005,123
20231103,091200,74112003,1008,1008,1008,1008,1010
20231103,091100,73093923,1009,1008,1009,1008,1000
20231103,091000,72085223,1010,999,1010,999,21440
20231103,090900,50585153,1000,998,1000,998,4777
20231103,090800,45812353,997,996,997,996,7380
20231103,090700,38456973,997,995,997,994,17118
20231103,090600,21410453,995,994,995,994,3681
20231103,090500,17751158,996,996,996,996,0
20231103,090400,17751158,996,990,996,989,5441
20231103,090300,12350670,989,989,993,989,2537
20231103,090200,9839528,989,982,989,982,294
20231103,090100,9550813,989,982,989,982,832
20231103,090000,8733782,982,1000,1000,982,8789