stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,193100,292876765,3010,3010,3010,3010,1619
20231108,193000,292876765,3010,3010,3010,3010,0
20231108,192900,292876765,3010,3010,3010,3010,0
20231108,192800,292876765,3010,3010,3010,3010,0
20231108,192700,292876765,3010,3010,3010,3010,0
20231108,192600,292876765,3010,3010,3010,3010,0
20231108,192500,292876765,3010,3010,3010,3010,0
20231108,192400,292876765,3010,3010,3010,3010,0
20231108,192300,292876765,3010,3010,3010,3010,0
20231108,192200,292876765,3010,3010,3010,3010,0
20231108,192100,292876765,3010,3010,3010,3010,0
20231108,192000,292876765,3010,3010,3010,3010,0
20231108,191900,292876765,3010,3010,3010,3010,0
20231108,191800,292876765,3010,3010,3010,3010,0
20231108,191700,292876765,3010,3010,3010,3010,0
20231108,191600,292876765,3010,3010,3010,3010,0
20231108,191500,292876765,3010,3010,3010,3010,0
20231108,191400,292876765,3010,3010,3010,3010,0
20231108,191300,292876765,3010,3010,3010,3010,0
20231108,191200,292876765,3010,3010,3010,3010,0
20231108,191100,292876765,3010,3010,3010,3010,0
20231108,191000,292876765,3010,3010,3010,3010,0
20231108,190900,292876765,3010,3010,3010,3010,0
20231108,190800,292876765,3010,3010,3010,3010,0
20231108,190700,292876765,3010,3010,3010,3010,0
20231108,190600,292876765,3010,3010,3010,3010,0
20231108,190500,292876765,3010,3010,3010,3010,0
20231108,190400,292876765,3010,3010,3010,3010,0
20231108,190300,292876765,3010,3010,3010,3010,0
20231108,190200,292876765,3010,3010,3010,3010,0
20231108,190100,292876765,3010,3010,3010,3010,1619
20231108,190000,292876765,3010,3010,3010,3010,0
20231108,185900,292876765,3010,3010,3010,3010,0
20231108,185800,292876765,3010,3010,3010,3010,0
20231108,185700,292876765,3010,3010,3010,3010,0
20231108,185600,292876765,3010,3010,3010,3010,0
20231108,185500,292876765,3010,3010,3010,3010,0
20231108,185400,292876765,3010,3010,3010,3010,0
20231108,185300,292876765,3010,3010,3010,3010,0
20231108,185200,292876765,3010,3010,3010,3010,0
20231108,185100,292876765,3010,3010,3010,3010,0
20231108,185000,292876765,3010,3010,3010,3010,0
20231108,184900,292876765,3010,3010,3010,3010,0
20231108,184800,292876765,3010,3010,3010,3010,0
20231108,184700,292876765,3010,3010,3010,3010,0
20231108,184600,292876765,3010,3010,3010,3010,0
20231108,184500,292876765,3010,3010,3010,3010,0
20231108,184400,292876765,3010,3010,3010,3010,0
20231108,184300,292876765,3010,3010,3010,3010,0
20231108,184200,292876765,3010,3010,3010,3010,0
20231108,184100,292876765,3010,3010,3010,3010,0
20231108,184000,292876765,3010,3010,3010,3010,0
20231108,183900,292876765,3010,3010,3010,3010,0
20231108,183800,292876765,3010,3010,3010,3010,0
20231108,183700,292876765,3010,3010,3010,3010,0
20231108,183600,292876765,3010,3010,3010,3010,0
20231108,183500,292876765,3010,3010,3010,3010,0
20231108,183400,292876765,3010,3010,3010,3010,0
20231108,183300,292876765,3010,3010,3010,3010,0
20231108,183200,292876765,3010,3010,3010,3010,0
20231108,183100,292876765,3010,3010,3010,3010,1619
20231108,183000,292876765,3010,3010,3010,3010,0
20231108,182900,292876765,3010,3010,3010,3010,0
20231108,182800,292876765,3010,3010,3010,3010,0
20231108,182700,292876765,3010,3010,3010,3010,0
20231108,182600,292876765,3010,3010,3010,3010,0
20231108,182500,292876765,3010,3010,3010,3010,0
20231108,182400,292876765,3010,3010,3010,3010,0
20231108,182300,292876765,3010,3010,3010,3010,0
20231108,182200,292876765,3010,3010,3010,3010,0
20231108,182100,292876765,3010,3010,3010,3010,0
20231108,182000,292876765,3010,3010,3010,3010,0
20231108,181900,292876765,3010,3010,3010,3010,0
20231108,181800,292876765,3010,3010,3010,3010,0
20231108,181700,292876765,3010,3010,3010,3010,0
20231108,181600,292876765,3010,3010,3010,3010,0
20231108,181500,292876765,3010,3010,3010,3010,0
20231108,181400,292876765,3010,3010,3010,3010,0
20231108,181300,292876765,3010,3010,3010,3010,0
20231108,181200,292876765,3010,3010,3010,3010,0
20231108,181100,292876765,3010,3010,3010,3010,0
20231108,181000,292876765,3010,3010,3010,3010,0
20231108,180900,292876765,3010,3010,3010,3010,0
20231108,180800,292876765,3010,3010,3010,3010,0
20231108,180700,292876765,3010,3010,3010,3010,0
20231108,180600,292876765,3010,3010,3010,3010,0
20231108,180500,292876765,3010,3010,3010,3010,0
20231108,180400,292876765,3010,3010,3010,3010,0
20231108,180300,292876765,3010,3010,3010,3010,0
20231108,180200,292876765,3010,3010,3010,3010,0
20231108,180100,292876765,3010,3010,3010,3010,1619
20231108,180000,292876765,3010,3010,3010,3010,0
20231108,175900,292876765,3010,3010,3010,3010,0
20231108,175800,292876765,3010,3010,3010,3010,0
20231108,175700,292876765,3010,3010,3010,3010,0
20231108,175600,292876765,3010,3010,3010,3010,0
20231108,175500,292876765,3010,3010,3010,3010,0
20231108,175400,292876765,3010,3010,3010,3010,0
20231108,175300,292876765,3010,3010,3010,3010,0
20231108,175200,292876765,3010,3010,3010,3010,0
20231108,175100,292876765,3010,3010,3010,3010,0
20231108,175000,292876765,3010,3010,3010,3010,0
20231108,174900,292876765,3010,3010,3010,3010,0
20231108,174800,292876765,3010,3010,3010,3010,0
20231108,174700,292876765,3010,3010,3010,3010,0
20231108,174600,292876765,3010,3010,3010,3010,0
20231108,174500,292876765,3010,3010,3010,3010,0
20231108,174400,292876765,3010,3010,3010,3010,0
20231108,174300,292876765,3010,3010,3010,3010,0
20231108,174200,292876765,3010,3010,3010,3010,0
20231108,174100,292876765,3010,3010,3010,3010,0
20231108,174000,292876765,3010,3010,3010,3010,0
20231108,173900,292876765,3010,3010,3010,3010,0
20231108,173800,292876765,3010,3010,3010,3010,0
20231108,173700,292876765,3010,3010,3010,3010,0
20231108,173600,292876765,3010,3010,3010,3010,0
20231108,173500,292876765,3010,3010,3010,3010,0
20231108,173400,292876765,3010,3010,3010,3010,0
20231108,173300,292876765,3010,3010,3010,3010,0
20231108,173200,292876765,3010,3010,3010,3010,0
20231108,173100,292876765,3010,3010,3010,3010,1619
20231108,173000,292876765,3010,3010,3010,3010,0
20231108,172900,292876765,3010,3010,3010,3010,0
20231108,172800,292876765,3010,3010,3010,3010,0
20231108,172700,292876765,3010,3010,3010,3010,0
20231108,172600,292876765,3010,3010,3010,3010,0
20231108,172500,292876765,3010,3010,3010,3010,0
20231108,172400,292876765,3010,3010,3010,3010,0
20231108,172300,292876765,3010,3010,3010,3010,0
20231108,172200,292876765,3010,3010,3010,3010,0
20231108,172100,292876765,3010,3010,3010,3010,0
20231108,172000,292876765,3010,3010,3010,3010,0
20231108,171900,292876765,3010,3010,3010,3010,0
20231108,171800,292876765,3010,3010,3010,3010,0
20231108,171700,292876765,3010,3010,3010,3010,0
20231108,171600,292876765,3010,3010,3010,3010,0
20231108,171500,292876765,3010,3010,3010,3010,0
20231108,171400,292876765,3010,3010,3010,3010,0
20231108,171300,292876765,3010,3010,3010,3010,0
20231108,171200,292876765,3010,3010,3010,3010,0
20231108,171100,292876765,3010,3010,3010,3010,0
20231108,171000,292876765,3010,3010,3010,3010,0
20231108,170900,292876765,3010,3010,3010,3010,0
20231108,170800,292876765,3010,3010,3010,3010,0
20231108,170700,292876765,3010,3010,3010,3010,0
20231108,170600,292876765,3010,3010,3010,3010,0
20231108,170500,292876765,3010,3010,3010,3010,0
20231108,170400,292876765,3010,3010,3010,3010,0
20231108,170300,292876765,3010,3010,3010,3010,0
20231108,170200,292876765,3010,3010,3010,3010,0
20231108,170100,292876765,3010,3010,3010,3010,1619
20231108,170000,292876765,3010,3010,3010,3010,0
20231108,165900,292876765,3010,3010,3010,3010,0
20231108,165800,292876765,3010,3010,3010,3010,0
20231108,165700,292876765,3010,3010,3010,3010,0
20231108,165600,292876765,3010,3010,3010,3010,0
20231108,165500,292876765,3010,3010,3010,3010,0
20231108,165400,292876765,3010,3010,3010,3010,0
20231108,165300,292876765,3010,3010,3010,3010,0
20231108,165200,292876765,3010,3010,3010,3010,0
20231108,165100,292876765,3010,3010,3010,3010,0
20231108,165000,292876765,3010,3010,3010,3010,0
20231108,164900,292876765,3010,3010,3010,3010,0
20231108,164800,292876765,3010,3010,3010,3010,0
20231108,164700,292876765,3010,3010,3010,3010,0
20231108,164600,292876765,3010,3010,3010,3010,0
20231108,164500,292876765,3010,3010,3010,3010,0
20231108,164400,292876765,3010,3010,3010,3010,0
20231108,164300,292876765,3010,3010,3010,3010,0
20231108,164200,292876765,3010,3010,3010,3010,0
20231108,164100,292876765,3010,3010,3010,3010,0
20231108,164000,292876765,3010,3010,3010,3010,0
20231108,163900,292876765,3010,3010,3010,3010,0
20231108,163800,292876765,3010,3010,3010,3010,0
20231108,163700,292876765,3010,3010,3010,3010,0
20231108,163600,292876765,3010,3010,3010,3010,0
20231108,163500,292876765,3010,3010,3010,3010,0
20231108,163400,292876765,3010,3010,3010,3010,0
20231108,163300,292876765,3010,3010,3010,3010,0
20231108,163200,292876765,3010,3010,3010,3010,0
20231108,163100,292876765,3010,3010,3010,3010,1619
20231108,163000,292876765,3010,3010,3010,3010,0
20231108,162900,292876765,3010,3010,3010,3010,0
20231108,162800,292876765,3010,3010,3010,3010,0
20231108,162700,292876765,3010,3010,3010,3010,0
20231108,162600,292876765,3010,3010,3010,3010,0
20231108,162500,292876765,3010,3010,3010,3010,0
20231108,162400,292876765,3010,3010,3010,3010,0
20231108,162300,292876765,3010,3010,3010,3010,0
20231108,162200,292876765,3010,3010,3010,3010,0
20231108,162100,292876765,3010,3010,3010,3010,0
20231108,162000,292876765,3010,3010,3010,3010,0
20231108,161900,292876765,3010,3010,3010,3010,0
20231108,161800,292876765,3010,3010,3010,3010,0
20231108,161700,292876765,3010,3010,3010,3010,0
20231108,161600,292876765,3010,3010,3010,3010,0
20231108,161500,292876765,3010,3010,3010,3010,0
20231108,161400,292876765,3010,3010,3010,3010,0
20231108,161300,292876765,3010,3010,3010,3010,0
20231108,161200,292876765,3010,3010,3010,3010,0
20231108,161100,292876765,3010,3010,3010,3010,0
20231108,161000,292876765,3010,3010,3010,3010,0
20231108,160900,292876765,3010,3010,3010,3010,0
20231108,160800,292876765,3010,3010,3010,3010,0
20231108,160700,292876765,3010,3010,3010,3010,0
20231108,160600,292876765,3010,3010,3010,3010,0
20231108,160500,292876765,3010,3010,3010,3010,0
20231108,160400,292876765,3010,3010,3010,3010,0
20231108,160300,292876765,3010,3010,3010,3010,0
20231108,160200,292876765,3010,3010,3010,3010,0
20231108,160100,292876765,3010,3010,3010,3010,1619
20231108,160000,292876765,3010,3010,3010,3010,0
20231108,155900,292876765,3010,3010,3010,3010,0
20231108,155800,292876765,3010,3010,3010,3010,0
20231108,155700,292876765,3010,3010,3010,3010,0
20231108,155600,292876765,3010,3010,3010,3010,0
20231108,155500,292876765,3010,3010,3010,3010,0
20231108,155400,292876765,3010,3010,3010,3010,0
20231108,155300,292876765,3010,3010,3010,3010,0
20231108,155200,292876765,3010,3010,3010,3010,0
20231108,155100,292876765,3010,3010,3010,3010,0
20231108,155000,292876765,3010,3010,3010,3010,0
20231108,154900,292876765,3010,3010,3010,3010,0
20231108,154800,292876765,3010,3010,3010,3010,0
20231108,154700,292876765,3010,3010,3010,3010,0
20231108,154600,292876765,3010,3010,3010,3010,0
20231108,154500,292876765,3010,3010,3010,3010,0
20231108,154400,292876765,3010,3010,3010,3010,0
20231108,154300,292876765,3010,3010,3010,3010,0
20231108,154200,292876765,3010,3010,3010,3010,0
20231108,154100,292876765,3010,3010,3010,3010,0
20231108,154000,292876765,3010,3010,3010,3010,0
20231108,153900,292876765,3010,3010,3010,3010,0
20231108,153800,292876765,3010,3010,3010,3010,0
20231108,153700,292876765,3010,3010,3010,3010,0
20231108,153600,292876765,3010,3010,3010,3010,0
20231108,153500,292876765,3010,3010,3010,3010,0
20231108,153400,292876765,3010,3010,3010,3010,0
20231108,153300,292876765,3010,3010,3010,3010,0
20231108,153200,292876765,3010,3010,3010,3010,0
20231108,153100,292876765,3010,3010,3010,3010,1619
20231108,153000,292876765,3010,3010,3010,3010,1619
20231108,152900,288003575,3010,3010,3010,3010,0
20231108,152800,288003575,3010,3010,3010,3010,0
20231108,152700,288003575,3010,3010,3010,3010,0
20231108,152600,288003575,3010,3010,3010,3010,0
20231108,152500,288003575,3010,3010,3010,3010,0
20231108,152400,288003575,3010,3010,3010,3010,0
20231108,152300,288003575,3010,3010,3010,3010,0
20231108,152200,288003575,3010,3010,3010,3010,0
20231108,152100,288003575,3010,3010,3010,3010,0
20231108,152000,288003575,3010,3010,3010,3010,0
20231108,151900,288003575,3010,3010,3010,3010,100
20231108,151800,287702575,3010,3010,3010,3010,0
20231108,151700,287702575,3010,3010,3010,3010,200
20231108,151600,287100575,3010,3000,3010,2995,644
20231108,151500,285171415,3010,3010,3010,3010,0
20231108,151400,285171415,3010,3005,3010,3005,35
20231108,151300,285066230,3010,2995,3010,2995,1536
20231108,151200,280465130,2995,2995,2995,2995,1207
20231108,151100,276850165,2995,2995,2995,2995,0
20231108,151000,276850165,2995,3000,3000,2995,201
20231108,150900,276248165,3005,3015,3015,3005,33
20231108,150800,276148690,3015,3015,3015,3015,0
20231108,150700,276148690,3015,3015,3015,3015,0
20231108,150600,276148690,3015,3015,3015,3015,0
20231108,150500,276148690,3015,3015,3015,3015,0
20231108,150400,276148690,3015,3015,3020,3015,569
20231108,150300,274433150,3015,3015,3015,3015,0
20231108,150200,274433150,3015,3015,3015,2995,618
20231108,150100,272576880,3015,3015,3015,3015,1
20231108,150000,272573865,3015,3005,3015,3000,172
20231108,145900,272057135,3005,3005,3005,3005,1
20231108,145800,272054130,3005,3005,3005,3005,0
20231108,145700,272054130,3005,3005,3005,3005,0
20231108,145600,272054130,3005,3005,3005,3005,0
20231108,145500,272054130,3005,3005,3005,3005,0
20231108,145400,272054130,3005,3005,3005,3005,10
20231108,145300,272024080,3005,3005,3005,3005,0
20231108,145200,272024080,3005,3005,3005,3005,0
20231108,145100,272024080,3005,3005,3005,3005,0
20231108,145000,272024080,3005,2995,3005,2995,201
20231108,144900,271422075,2995,2995,2995,2995,3000
20231108,144800,262437075,2995,2995,2995,2995,163
20231108,144700,261948890,3000,3000,3000,3000,294
20231108,144600,261066890,2995,2995,2995,2995,2393
20231108,144500,253899855,2995,2995,2995,2995,14
20231108,144400,253857925,2995,2995,2995,2995,405
20231108,144300,252644950,2995,2995,2995,2995,0
20231108,144200,252644950,2995,2995,2995,2995,80
20231108,144100,252405350,2995,2995,2995,2995,1892
20231108,144000,246738810,2995,2995,2995,2995,100
20231108,143900,246439310,2995,2995,2995,2995,2898
20231108,143800,237759800,2995,2995,2995,2995,0
20231108,143700,237759800,2995,3010,3010,2995,5758
20231108,143600,220490275,3010,3005,3010,3005,1001
20231108,143500,217482265,3005,3000,3005,3000,307
20231108,143400,216561230,3000,3005,3005,3000,110
20231108,143300,216231180,3005,3005,3005,3005,40
20231108,143200,216110980,3005,3005,3005,3005,0
20231108,143100,216110980,3005,3005,3005,3005,0
20231108,143000,216110980,3005,3005,3005,3005,20
20231108,142900,216050880,3000,3000,3000,3000,500
20231108,142800,214550880,3000,3000,3000,3000,552
20231108,142700,212894880,3005,3005,3005,3005,2
20231108,142600,212888870,3010,3010,3010,3010,0
20231108,142500,212888870,3010,3010,3010,3010,1
20231108,142400,212885860,3015,3015,3015,3015,1
20231108,142300,212882845,3000,3005,3005,3000,562
20231108,142200,211194310,3010,3010,3010,3010,40
20231108,142100,211073910,3020,3020,3020,3020,0
20231108,142000,211073910,3020,3005,3020,3005,501
20231108,141900,209568390,3005,3005,3005,3005,0
20231108,141800,209568390,3005,3010,3010,3005,4437
20231108,141700,196215520,3025,3025,3025,3025,1
20231108,141600,196212495,3020,3020,3020,3020,116
20231108,141500,195862175,3020,3020,3020,3020,0
20231108,141400,195862175,3020,3020,3020,3020,3
20231108,141300,195853115,3020,3020,3020,3020,0
20231108,141200,195853115,3020,3020,3020,3020,200
20231108,141100,195249115,3020,3020,3020,3020,165
20231108,141000,194750815,3025,3025,3025,3025,0
20231108,140900,194750815,3025,3025,3025,3025,1
20231108,140800,194747790,3025,3025,3025,3025,0
20231108,140700,194747790,3025,3025,3025,3025,0
20231108,140600,194747790,3025,3015,3025,3015,61
20231108,140500,194563765,3020,3020,3020,3020,0
20231108,140400,194563765,3020,3020,3020,3020,0
20231108,140300,194563765,3020,3015,3020,3015,151
20231108,140200,194108495,3015,3015,3015,3015,0
20231108,140100,194108495,3015,3015,3015,3015,0
20231108,140000,194108495,3015,3015,3015,3015,0
20231108,135900,194108495,3015,3015,3015,3015,0
20231108,135800,194108495,3015,3015,3015,3015,0
20231108,135700,194108495,3015,3015,3015,3015,0
20231108,135600,194108495,3015,3015,3015,3015,0
20231108,135500,194108495,3015,3015,3015,3015,0
20231108,135400,194108495,3015,3015,3015,3015,0
20231108,135300,194108495,3015,3015,3015,3015,5
20231108,135200,194093420,3015,3015,3015,3015,0
20231108,135100,194093420,3015,3015,3015,3015,510
20231108,135000,192555770,3015,3015,3015,3015,2
20231108,134900,192549740,3015,3015,3015,3015,0
20231108,134800,192549740,3015,3015,3015,3015,8
20231108,134700,192525620,3015,3015,3015,3015,0
20231108,134600,192525620,3015,3015,3015,3015,0
20231108,134500,192525620,3015,3015,3015,3015,0
20231108,134400,192525620,3015,3015,3015,3015,0
20231108,134300,192525620,3015,3015,3015,3015,0
20231108,134200,192525620,3015,3015,3015,3015,0
20231108,134100,192525620,3015,3015,3015,3015,0
20231108,134000,192525620,3015,3015,3015,3015,0
20231108,133900,192525620,3015,3015,3015,3015,0
20231108,133800,192525620,3015,3015,3015,3015,0
20231108,133700,192525620,3015,3015,3015,3015,1
20231108,133600,192522605,3010,3010,3010,3010,0
20231108,133500,192522605,3010,3010,3010,3010,0
20231108,133400,192522605,3010,3010,3010,3010,1
20231108,133300,192519595,3015,3015,3015,3015,0
20231108,133200,192519595,3015,3015,3015,3015,5
20231108,133100,192504520,3015,3015,3015,3015,0
20231108,133000,192504520,3015,3015,3015,3015,0
20231108,132900,192504520,3015,3015,3015,3015,0
20231108,132800,192504520,3015,3015,3015,3015,0
20231108,132700,192504520,3015,3015,3015,3015,0
20231108,132600,192504520,3015,3015,3015,3015,11
20231108,132500,192471355,3015,3010,3015,3010,77
20231108,132400,192239580,3010,3010,3010,3010,30
20231108,132300,192149280,3010,3010,3010,3010,0
20231108,132200,192149280,3010,3010,3010,3010,20
20231108,132100,192089080,3010,3010,3010,3010,0
20231108,132000,192089080,3010,3010,3010,3010,3
20231108,131900,192080050,3010,3010,3010,3010,0
20231108,131800,192080050,3010,3010,3010,3010,0
20231108,131700,192080050,3010,3010,3010,3010,371
20231108,131600,190963340,3015,3015,3015,3015,0
20231108,131500,190963340,3015,3015,3015,3015,0
20231108,131400,190963340,3015,3015,3015,3015,0
20231108,131300,190963340,3015,3015,3015,3015,0
20231108,131200,190963340,3015,3015,3015,3015,0
20231108,131100,190963340,3015,3015,3015,3015,0
20231108,131000,190963340,3015,3015,3015,3015,0
20231108,130900,190963340,3015,3015,3015,3015,0
20231108,130800,190963340,3015,3015,3015,3015,1
20231108,130700,190960325,3005,3010,3010,3005,191
20231108,130600,190385690,3015,3015,3015,3015,0
20231108,130500,190385690,3015,3015,3015,3015,0
20231108,130400,190385690,3015,3015,3015,3015,0
20231108,130300,190385690,3015,3015,3015,3015,0
20231108,130200,190385690,3015,3010,3015,3010,166
20231108,130100,189886025,3010,3010,3010,3010,4
20231108,130000,189873985,3010,3005,3010,3005,7
20231108,125900,189852945,3010,3010,3010,3010,0
20231108,125800,189852945,3010,3005,3010,3005,6
20231108,125700,189834910,3010,3010,3010,3010,0
20231108,125600,189834910,3010,3010,3010,3010,0
20231108,125500,189834910,3010,3010,3010,3010,0
20231108,125400,189834910,3010,3010,3010,3010,7
20231108,125300,189813840,3010,3010,3010,3010,0
20231108,125200,189813840,3010,3010,3010,3010,0
20231108,125100,189813840,3010,3010,3010,3010,18
20231108,125000,189759660,3005,3005,3005,3005,300
20231108,124900,188858160,3010,3010,3010,3010,0
20231108,124800,188858160,3010,3010,3010,3010,8
20231108,124700,188834080,3010,3010,3010,3010,0
20231108,124600,188834080,3010,3010,3010,3010,1
20231108,124500,188831070,3000,3000,3000,3000,0
20231108,124400,188831070,3000,3010,3010,3000,504
20231108,124300,187319030,3000,3000,3000,3000,1
20231108,124200,187316030,3010,3010,3010,3010,1
20231108,124100,187313020,3010,3005,3010,3000,91
20231108,124000,187039950,3010,3010,3010,3010,0
20231108,123900,187039950,3010,3010,3010,3010,0
20231108,123800,187039950,3010,3010,3010,3010,0
20231108,123700,187039950,3010,3005,3010,3005,13
20231108,123600,187000880,3005,3005,3005,3005,44
20231108,123500,186868660,3005,3005,3005,3005,83
20231108,123400,186619245,3005,3005,3005,3005,422
20231108,123300,185351135,3005,3005,3005,3005,0
20231108,123200,185351135,3005,3005,3005,3005,1000
20231108,123100,182346135,3005,3005,3005,3005,0
20231108,123000,182346135,3005,3010,3010,3005,810
20231108,122900,179912035,3010,3010,3010,3010,0
20231108,122800,179912035,3010,3010,3010,3010,14
20231108,122700,179869895,3010,3010,3010,3010,300
20231108,122600,178966895,3010,3010,3010,3010,0
20231108,122500,178966895,3010,3010,3010,3010,0
20231108,122400,178966895,3010,3010,3010,3010,0
20231108,122300,178966895,3010,3010,3010,3010,0
20231108,122200,178966895,3010,3010,3010,3010,522
20231108,122100,177395675,3015,3015,3015,3015,18
20231108,122000,177341405,3015,3015,3015,3015,0
20231108,121900,177341405,3015,3015,3015,3015,0
20231108,121800,177341405,3015,3015,3015,3015,18
20231108,121700,177287135,3020,3020,3020,3020,0
20231108,121600,177287135,3020,3020,3020,3020,251
20231108,121500,176529115,3025,3025,3025,3025,0
20231108,121400,176529115,3025,3025,3025,3025,0
20231108,121300,176529115,3025,3025,3025,3025,0
20231108,121200,176529115,3025,3025,3025,3025,0
20231108,121100,176529115,3025,3025,3025,3025,2
20231108,121000,176523065,3025,3025,3025,3025,0
20231108,120900,176523065,3025,3025,3025,3025,0
20231108,120800,176523065,3025,3025,3025,3025,0
20231108,120700,176523065,3025,3020,3025,3020,5
20231108,120600,176507945,3025,3025,3025,3025,0
20231108,120500,176507945,3025,3025,3025,3025,0
20231108,120400,176507945,3025,3025,3025,3025,0
20231108,120300,176507945,3025,3025,3025,3025,41
20231108,120200,176383920,3025,3025,3025,3025,543
20231108,120100,174741345,3020,3020,3020,3020,0
20231108,120000,174741345,3020,3020,3020,3020,0
20231108,115900,174741345,3020,3020,3020,3020,1
20231108,115800,174738325,3025,3025,3025,3025,0
20231108,115700,174738325,3025,3025,3025,3025,0
20231108,115600,174738325,3025,3025,3025,3025,0
20231108,115500,174738325,3025,3025,3025,3025,0
20231108,115400,174738325,3025,3025,3025,3025,0
20231108,115300,174738325,3025,3025,3025,3025,1
20231108,115200,174735300,3010,3010,3010,3010,0
20231108,115100,174735300,3010,3010,3010,3010,0
20231108,115000,174735300,3010,3010,3010,3010,0
20231108,114900,174735300,3010,3010,3010,3010,0
20231108,114800,174735300,3010,3020,3020,3010,384
20231108,114700,173578595,3025,3025,3025,3025,20
20231108,114600,173518095,3025,3025,3025,3025,2
20231108,114500,173512045,3020,3020,3020,3020,9
20231108,114400,173484865,3020,3020,3020,3020,0
20231108,114300,173484865,3020,3020,3020,3020,0
20231108,114200,173484865,3020,3020,3020,3020,591
20231108,114100,171700045,3025,3020,3025,3020,39
20231108,114000,171582115,3020,3020,3020,3020,1
20231108,113900,171579095,3020,3020,3020,3020,1
20231108,113800,171576075,3020,3020,3020,3020,10
20231108,113700,171545875,3025,3025,3025,3025,0
20231108,113600,171545875,3025,3025,3025,3025,0
20231108,113500,171545875,3025,3025,3025,3025,0
20231108,113400,171545875,3025,3025,3025,3025,0
20231108,113300,171545875,3025,3025,3025,3025,0
20231108,113200,171545875,3025,3025,3025,3025,0
20231108,113100,171545875,3025,3025,3025,3025,0
20231108,113000,171545875,3025,3025,3025,3025,1
20231108,112900,171542850,3020,3020,3020,3020,0
20231108,112800,171542850,3020,3020,3020,3020,0
20231108,112700,171542850,3020,3020,3020,3020,0
20231108,112600,171542850,3020,3020,3020,3020,0
20231108,112500,171542850,3020,3020,3020,3020,0
20231108,112400,171542850,3020,3020,3020,3020,499
20231108,112300,170035870,3020,3020,3020,3020,1
20231108,112200,170032850,3020,3020,3020,3020,0
20231108,112100,170032850,3020,3020,3020,3020,0
20231108,112000,170032850,3020,3020,3020,3020,0
20231108,111900,170032850,3020,3020,3020,3020,0
20231108,111800,170032850,3020,3020,3020,3020,0
20231108,111700,170032850,3020,3020,3020,3020,0
20231108,111600,170032850,3020,3020,3020,3020,2
20231108,111500,170026810,3015,3015,3015,3015,3
20231108,111400,170017765,3015,3015,3015,3015,1
20231108,111300,170014750,3015,3015,3015,3015,0
20231108,111200,170014750,3015,3015,3015,3015,1
20231108,111100,170011735,3015,3015,3015,3015,0
20231108,111000,170011735,3015,3015,3015,3015,0
20231108,110900,170011735,3015,3015,3015,3015,10
20231108,110800,169981585,3020,3020,3020,3020,40
20231108,110700,169860785,3020,3020,3020,3020,0
20231108,110600,169860785,3020,3020,3020,3020,0
20231108,110500,169860785,3020,3020,3020,3020,67
20231108,110400,169658445,3025,3025,3025,3025,19
20231108,110300,169600970,3030,3025,3030,3025,5
20231108,110200,169585840,3025,3030,3030,3025,44
20231108,110100,169452720,3030,3030,3030,3030,1
20231108,110000,169449690,3030,3030,3030,3030,0
20231108,105900,169449690,3030,3030,3030,3030,50
20231108,105800,169298190,3030,3030,3030,3030,0
20231108,105700,169298190,3030,3020,3030,3020,822
20231108,105600,166815740,3020,3020,3020,3020,0
20231108,105500,166815740,3020,3020,3020,3020,0
20231108,105400,166815740,3020,3020,3020,3020,0
20231108,105300,166815740,3020,3020,3020,3020,2
20231108,105200,166809700,3015,3015,3015,3015,0
20231108,105100,166809700,3015,3015,3015,3015,2
20231108,105000,166803670,3020,3015,3020,3015,232
20231108,104900,166104165,3015,3015,3015,3015,1
20231108,104800,166101150,3010,3010,3010,3010,0
20231108,104700,166101150,3010,3010,3010,3010,200
20231108,104600,165499150,3015,3015,3015,3015,11
20231108,104500,165465985,3015,3015,3015,3015,23
20231108,104400,165396640,3015,3015,3015,3015,95
20231108,104300,165110215,3015,3015,3015,3015,16
20231108,104200,165061975,3015,3015,3015,3015,0
20231108,104100,165061975,3015,3015,3015,3015,11
20231108,104000,165028810,3010,3010,3010,3010,0
20231108,103900,165028810,3010,3010,3010,3010,0
20231108,103800,165028810,3010,3010,3010,3010,0
20231108,103700,165028810,3010,3010,3010,3010,1
20231108,103600,165025800,3015,3015,3015,3015,1
20231108,103500,165022785,3015,3015,3015,3015,0
20231108,103400,165022785,3015,3010,3015,3010,301
20231108,103300,164116770,3010,3010,3010,3010,50
20231108,103200,163966270,3010,3010,3010,3010,0
20231108,103100,163966270,3010,3010,3010,3010,69
20231108,103000,163758580,3010,3010,3010,3010,0
20231108,102900,163758580,3010,3010,3010,3010,0
20231108,102800,163758580,3010,3010,3010,3010,0
20231108,102700,163758580,3010,3010,3010,3010,0
20231108,102600,163758580,3010,3010,3010,3010,0
20231108,102500,163758580,3010,3010,3010,3010,320
20231108,102400,162795380,3020,3020,3020,3020,99
20231108,102300,162496400,3010,3010,3010,3010,5
20231108,102200,162481350,3010,3010,3010,3010,110
20231108,102100,162150250,3010,3010,3010,3010,0
20231108,102000,162150250,3010,3015,3015,3010,51
20231108,101900,161996490,3015,3020,3020,3005,1157
20231108,101800,158508355,3025,3025,3025,3025,260
20231108,101700,157721855,3025,3025,3025,3025,0
20231108,101600,157721855,3025,3025,3025,3025,0
20231108,101500,157721855,3025,3025,3030,3025,359
20231108,101400,156635755,3025,3020,3025,3015,1247
20231108,101300,152873575,3020,3025,3025,3020,18
20231108,101200,152819170,3030,3030,3030,3030,51
20231108,101100,152664640,3030,3030,3030,3030,0
20231108,101000,152664640,3030,3030,3030,3030,15
20231108,100900,152619190,3015,3015,3015,3015,270
20231108,100800,151805140,3030,3030,3030,3030,1
20231108,100700,151802110,3035,3035,3035,3035,0
20231108,100600,151802110,3035,3035,3035,3035,0
20231108,100500,151802110,3035,3020,3035,3015,49
20231108,100400,151654335,3035,3025,3035,3025,8
20231108,100300,151630125,3015,3015,3025,3015,44
20231108,100200,151497455,3015,3015,3015,3015,5
20231108,100100,151482380,3020,3025,3025,3020,192
20231108,100000,150902290,3035,3030,3035,3030,2
20231108,095900,150896225,3030,3030,3030,3030,675
20231108,095800,148850975,3025,3025,3025,3025,22
20231108,095700,148784425,3025,3025,3025,3025,1720
20231108,095600,143581425,3025,3030,3030,3025,21
20231108,095500,143517800,3030,3025,3030,3025,400
20231108,095400,142307775,3025,3025,3025,3025,105
20231108,095300,141990150,3025,3030,3030,3025,503
20231108,095200,140468560,3030,3030,3030,3030,239
20231108,095100,139744390,3030,3025,3030,3025,303
20231108,095000,138827280,3020,3025,3025,3020,505
20231108,094900,137302160,3025,3025,3025,3025,2940
20231108,094800,128408660,3035,3035,3035,3035,0
20231108,094700,128408660,3035,3035,3035,3035,0
20231108,094600,128408660,3035,3035,3035,3035,0
20231108,094500,128408660,3035,3035,3035,3035,400
20231108,094400,127194660,3035,3035,3035,3035,11
20231108,094300,127161275,3035,3035,3035,3035,225
20231108,094200,126478400,3035,3035,3035,3035,0
20231108,094100,126478400,3035,3040,3040,3035,103
20231108,094000,126165790,3040,3040,3040,3040,1
20231108,093900,126162750,3040,3040,3040,3040,50
20231108,093800,126010750,3040,3040,3040,3040,150
20231108,093700,125554750,3040,3040,3040,3040,31
20231108,093600,125460510,3040,3035,3040,3035,11
20231108,093500,125427120,3040,3040,3040,3040,28
20231108,093400,125342000,3035,3035,3035,3035,884
20231108,093300,122659060,3035,3035,3035,3035,0
20231108,093200,122659060,3035,3035,3035,3035,2
20231108,093100,122652990,3030,3030,3030,3030,300
20231108,093000,121743990,3035,3030,3035,3025,127
20231108,092900,121359145,3025,3030,3030,3025,432
20231108,092800,120051335,3030,3030,3030,3030,337
20231108,092700,119030225,3030,3030,3030,3030,154
20231108,092600,118563605,3025,3030,3030,3025,39
20231108,092500,118445440,3030,3030,3030,3030,218
20231108,092400,117784900,3035,3035,3035,3035,1
20231108,092300,117781865,3035,3025,3035,3025,300
20231108,092200,116873365,3025,3025,3025,3025,20
20231108,092100,116812865,3035,3035,3035,3035,233
20231108,092000,116105710,3025,3025,3025,3025,10
20231108,091900,116075460,3025,3025,3025,3025,231
20231108,091800,115376685,3020,3020,3020,3020,64
20231108,091700,115183405,3020,3040,3040,3020,203
20231108,091600,114566580,3040,3035,3045,3035,171
20231108,091500,114045935,3035,3035,3035,3035,402
20231108,091400,112825865,3045,3045,3045,3045,1
20231108,091300,112822820,3035,3035,3035,3035,0
20231108,091200,112822820,3035,3040,3040,3035,873
20231108,091100,110168905,3035,3035,3035,3035,1215
20231108,091000,106481380,3035,3020,3035,3020,16
20231108,090900,106432940,3040,3015,3040,3015,6651
20231108,090800,86316655,3025,3030,3030,3025,726
20231108,090700,84120005,3030,3035,3035,3030,1248
20231108,090600,80337690,3030,3030,3030,3020,793
20231108,090500,77938620,3015,3015,3030,3015,626
20231108,090400,76049715,3020,3040,3040,3020,1092
20231108,090300,72742395,3040,3035,3050,3035,3861
20231108,090200,61001630,3030,3010,3035,3005,2434
20231108,090100,53649435,2955,2995,3010,2955,16928
20231108,090000,3519265,3005,2995,3005,2995,1175