stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,201300,255172075,3215,3215,3215,3215,998
20231107,201200,255172075,3215,3215,3215,3215,0
20231107,201100,255172075,3215,3215,3215,3215,0
20231107,201000,255172075,3215,3215,3215,3215,0
20231107,200900,255172075,3215,3215,3215,3215,0
20231107,200800,255172075,3215,3215,3215,3215,0
20231107,200700,255172075,3215,3215,3215,3215,0
20231107,200600,255172075,3215,3215,3215,3215,0
20231107,200500,255172075,3215,3215,3215,3215,0
20231107,200400,255172075,3215,3215,3215,3215,0
20231107,200300,255172075,3215,3215,3215,3215,0
20231107,200200,255172075,3215,3215,3215,3215,0
20231107,200100,255172075,3215,3215,3215,3215,0
20231107,200000,255172075,3215,3215,3215,3215,0
20231107,195900,255172075,3215,3215,3215,3215,0
20231107,195800,255172075,3215,3215,3215,3215,0
20231107,195700,255172075,3215,3215,3215,3215,0
20231107,195600,255172075,3215,3215,3215,3215,0
20231107,195500,255172075,3215,3215,3215,3215,0
20231107,195400,255172075,3215,3215,3215,3215,0
20231107,195300,255172075,3215,3215,3215,3215,0
20231107,195200,255172075,3215,3215,3215,3215,0
20231107,195100,255172075,3215,3215,3215,3215,0
20231107,195000,255172075,3215,3215,3215,3215,0
20231107,194900,255172075,3215,3215,3215,3215,0
20231107,194800,255172075,3215,3215,3215,3215,0
20231107,194700,255172075,3215,3215,3215,3215,0
20231107,194600,255172075,3215,3215,3215,3215,0
20231107,194500,255172075,3215,3215,3215,3215,0
20231107,194400,255172075,3215,3215,3215,3215,0
20231107,194300,255172075,3215,3215,3215,3215,998
20231107,194200,255172075,3215,3215,3215,3215,0
20231107,194100,255172075,3215,3215,3215,3215,0
20231107,194000,255172075,3215,3215,3215,3215,0
20231107,193900,255172075,3215,3215,3215,3215,0
20231107,193800,255172075,3215,3215,3215,3215,0
20231107,193700,255172075,3215,3215,3215,3215,0
20231107,193600,255172075,3215,3215,3215,3215,0
20231107,193500,255172075,3215,3215,3215,3215,0
20231107,193400,255172075,3215,3215,3215,3215,0
20231107,193300,255172075,3215,3215,3215,3215,0
20231107,193200,255172075,3215,3215,3215,3215,0
20231107,193100,255172075,3215,3215,3215,3215,0
20231107,193000,255172075,3215,3215,3215,3215,0
20231107,192900,255172075,3215,3215,3215,3215,0
20231107,192800,255172075,3215,3215,3215,3215,0
20231107,192700,255172075,3215,3215,3215,3215,0
20231107,192600,255172075,3215,3215,3215,3215,0
20231107,192500,255172075,3215,3215,3215,3215,0
20231107,192400,255172075,3215,3215,3215,3215,0
20231107,192300,255172075,3215,3215,3215,3215,0
20231107,192200,255172075,3215,3215,3215,3215,0
20231107,192100,255172075,3215,3215,3215,3215,0
20231107,192000,255172075,3215,3215,3215,3215,0
20231107,191900,255172075,3215,3215,3215,3215,0
20231107,191800,255172075,3215,3215,3215,3215,0
20231107,191700,255172075,3215,3215,3215,3215,0
20231107,191600,255172075,3215,3215,3215,3215,0
20231107,191500,255172075,3215,3215,3215,3215,0
20231107,191400,255172075,3215,3215,3215,3215,0
20231107,191300,255172075,3215,3215,3215,3215,998
20231107,191200,255172075,3215,3215,3215,3215,0
20231107,191100,255172075,3215,3215,3215,3215,0
20231107,191000,255172075,3215,3215,3215,3215,0
20231107,190900,255172075,3215,3215,3215,3215,0
20231107,190800,255172075,3215,3215,3215,3215,0
20231107,190700,255172075,3215,3215,3215,3215,0
20231107,190600,255172075,3215,3215,3215,3215,0
20231107,190500,255172075,3215,3215,3215,3215,0
20231107,190400,255172075,3215,3215,3215,3215,0
20231107,190300,255172075,3215,3215,3215,3215,0
20231107,190200,255172075,3215,3215,3215,3215,0
20231107,190100,255172075,3215,3215,3215,3215,0
20231107,190000,255172075,3215,3215,3215,3215,0
20231107,185900,255172075,3215,3215,3215,3215,0
20231107,185800,255172075,3215,3215,3215,3215,0
20231107,185700,255172075,3215,3215,3215,3215,0
20231107,185600,255172075,3215,3215,3215,3215,0
20231107,185500,255172075,3215,3215,3215,3215,0
20231107,185400,255172075,3215,3215,3215,3215,0
20231107,185300,255172075,3215,3215,3215,3215,0
20231107,185200,255172075,3215,3215,3215,3215,0
20231107,185100,255172075,3215,3215,3215,3215,0
20231107,185000,255172075,3215,3215,3215,3215,0
20231107,184900,255172075,3215,3215,3215,3215,0
20231107,184800,255172075,3215,3215,3215,3215,0
20231107,184700,255172075,3215,3215,3215,3215,0
20231107,184600,255172075,3215,3215,3215,3215,0
20231107,184500,255172075,3215,3215,3215,3215,0
20231107,184400,255172075,3215,3215,3215,3215,0
20231107,184300,255172075,3215,3215,3215,3215,998
20231107,184200,255172075,3215,3215,3215,3215,0
20231107,184100,255172075,3215,3215,3215,3215,0
20231107,184000,255172075,3215,3215,3215,3215,0
20231107,183900,255172075,3215,3215,3215,3215,0
20231107,183800,255172075,3215,3215,3215,3215,0
20231107,183700,255172075,3215,3215,3215,3215,0
20231107,183600,255172075,3215,3215,3215,3215,0
20231107,183500,255172075,3215,3215,3215,3215,0
20231107,183400,255172075,3215,3215,3215,3215,0
20231107,183300,255172075,3215,3215,3215,3215,0
20231107,183200,255172075,3215,3215,3215,3215,0
20231107,183100,255172075,3215,3215,3215,3215,0
20231107,183000,255172075,3215,3215,3215,3215,0
20231107,182900,255172075,3215,3215,3215,3215,0
20231107,182800,255172075,3215,3215,3215,3215,0
20231107,182700,255172075,3215,3215,3215,3215,0
20231107,182600,255172075,3215,3215,3215,3215,0
20231107,182500,255172075,3215,3215,3215,3215,0
20231107,182400,255172075,3215,3215,3215,3215,0
20231107,182300,255172075,3215,3215,3215,3215,0
20231107,182200,255172075,3215,3215,3215,3215,0
20231107,182100,255172075,3215,3215,3215,3215,0
20231107,182000,255172075,3215,3215,3215,3215,0
20231107,181900,255172075,3215,3215,3215,3215,0
20231107,181800,255172075,3215,3215,3215,3215,0
20231107,181700,255172075,3215,3215,3215,3215,0
20231107,181600,255172075,3215,3215,3215,3215,0
20231107,181500,255172075,3215,3215,3215,3215,0
20231107,181400,255172075,3215,3215,3215,3215,0
20231107,181300,255172075,3215,3215,3215,3215,998
20231107,181200,255172075,3215,3215,3215,3215,0
20231107,181100,255172075,3215,3215,3215,3215,0
20231107,181000,255172075,3215,3215,3215,3215,0
20231107,180900,255172075,3215,3215,3215,3215,0
20231107,180800,255172075,3215,3215,3215,3215,0
20231107,180700,255172075,3215,3215,3215,3215,0
20231107,180600,255172075,3215,3215,3215,3215,0
20231107,180500,255172075,3215,3215,3215,3215,0
20231107,180400,255172075,3215,3215,3215,3215,0
20231107,180300,255172075,3215,3215,3215,3215,0
20231107,180200,255172075,3215,3215,3215,3215,0
20231107,180100,255172075,3215,3215,3215,3215,0
20231107,180000,255172075,3215,3215,3215,3215,0
20231107,175900,255172075,3215,3215,3215,3215,0
20231107,175800,255172075,3215,3215,3215,3215,0
20231107,175700,255172075,3215,3215,3215,3215,0
20231107,175600,255172075,3215,3215,3215,3215,0
20231107,175500,255172075,3215,3215,3215,3215,0
20231107,175400,255172075,3215,3215,3215,3215,0
20231107,175300,255172075,3215,3215,3215,3215,0
20231107,175200,255172075,3215,3215,3215,3215,0
20231107,175100,255172075,3215,3215,3215,3215,0
20231107,175000,255172075,3215,3215,3215,3215,0
20231107,174900,255172075,3215,3215,3215,3215,0
20231107,174800,255172075,3215,3215,3215,3215,0
20231107,174700,255172075,3215,3215,3215,3215,0
20231107,174600,255172075,3215,3215,3215,3215,0
20231107,174500,255172075,3215,3215,3215,3215,0
20231107,174400,255172075,3215,3215,3215,3215,0
20231107,174300,255172075,3215,3215,3215,3215,998
20231107,174200,255172075,3215,3215,3215,3215,0
20231107,174100,255172075,3215,3215,3215,3215,0
20231107,174000,255172075,3215,3215,3215,3215,0
20231107,173900,255172075,3215,3215,3215,3215,0
20231107,173800,255172075,3215,3215,3215,3215,0
20231107,173700,255172075,3215,3215,3215,3215,0
20231107,173600,255172075,3215,3215,3215,3215,0
20231107,173500,255172075,3215,3215,3215,3215,0
20231107,173400,255172075,3215,3215,3215,3215,0
20231107,173300,255172075,3215,3215,3215,3215,0
20231107,173200,255172075,3215,3215,3215,3215,0
20231107,173100,255172075,3215,3215,3215,3215,0
20231107,173000,255172075,3215,3215,3215,3215,0
20231107,172900,255172075,3215,3215,3215,3215,0
20231107,172800,255172075,3215,3215,3215,3215,0
20231107,172700,255172075,3215,3215,3215,3215,0
20231107,172600,255172075,3215,3215,3215,3215,0
20231107,172500,255172075,3215,3215,3215,3215,0
20231107,172400,255172075,3215,3215,3215,3215,0
20231107,172300,255172075,3215,3215,3215,3215,0
20231107,172200,255172075,3215,3215,3215,3215,0
20231107,172100,255172075,3215,3215,3215,3215,0
20231107,172000,255172075,3215,3215,3215,3215,0
20231107,171900,255172075,3215,3215,3215,3215,0
20231107,171800,255172075,3215,3215,3215,3215,0
20231107,171700,255172075,3215,3215,3215,3215,0
20231107,171600,255172075,3215,3215,3215,3215,0
20231107,171500,255172075,3215,3215,3215,3215,0
20231107,171400,255172075,3215,3215,3215,3215,0
20231107,171300,255172075,3215,3215,3215,3215,998
20231107,171200,255172075,3215,3215,3215,3215,0
20231107,171100,255172075,3215,3215,3215,3215,0
20231107,171000,255172075,3215,3215,3215,3215,0
20231107,170900,255172075,3215,3215,3215,3215,0
20231107,170800,255172075,3215,3215,3215,3215,0
20231107,170700,255172075,3215,3215,3215,3215,0
20231107,170600,255172075,3215,3215,3215,3215,0
20231107,170500,255172075,3215,3215,3215,3215,0
20231107,170400,255172075,3215,3215,3215,3215,0
20231107,170300,255172075,3215,3215,3215,3215,0
20231107,170200,255172075,3215,3215,3215,3215,0
20231107,170100,255172075,3215,3215,3215,3215,0
20231107,170000,255172075,3215,3215,3215,3215,0
20231107,165900,255172075,3215,3215,3215,3215,0
20231107,165800,255172075,3215,3215,3215,3215,0
20231107,165700,255172075,3215,3215,3215,3215,0
20231107,165600,255172075,3215,3215,3215,3215,0
20231107,165500,255172075,3215,3215,3215,3215,0
20231107,165400,255172075,3215,3215,3215,3215,0
20231107,165300,255172075,3215,3215,3215,3215,0
20231107,165200,255172075,3215,3215,3215,3215,0
20231107,165100,255172075,3215,3215,3215,3215,0
20231107,165000,255172075,3215,3215,3215,3215,0
20231107,164900,255172075,3215,3215,3215,3215,0
20231107,164800,255172075,3215,3215,3215,3215,0
20231107,164700,255172075,3215,3215,3215,3215,0
20231107,164600,255172075,3215,3215,3215,3215,0
20231107,164500,255172075,3215,3215,3215,3215,0
20231107,164400,255172075,3215,3215,3215,3215,0
20231107,164300,255172075,3215,3215,3215,3215,998
20231107,164200,255172075,3215,3215,3215,3215,0
20231107,164100,255172075,3215,3215,3215,3215,0
20231107,164000,255172075,3215,3215,3215,3215,0
20231107,163900,255172075,3215,3215,3215,3215,0
20231107,163800,255172075,3215,3215,3215,3215,0
20231107,163700,255172075,3215,3215,3215,3215,0
20231107,163600,255172075,3215,3215,3215,3215,0
20231107,163500,255172075,3215,3215,3215,3215,0
20231107,163400,255172075,3215,3215,3215,3215,0
20231107,163300,255172075,3215,3215,3215,3215,0
20231107,163200,255172075,3215,3215,3215,3215,0
20231107,163100,255172075,3215,3215,3215,3215,0
20231107,163000,255172075,3215,3215,3215,3215,0
20231107,162900,255172075,3215,3215,3215,3215,0
20231107,162800,255172075,3215,3215,3215,3215,0
20231107,162700,255172075,3215,3215,3215,3215,0
20231107,162600,255172075,3215,3215,3215,3215,0
20231107,162500,255172075,3215,3215,3215,3215,0
20231107,162400,255172075,3215,3215,3215,3215,0
20231107,162300,255172075,3215,3215,3215,3215,0
20231107,162200,255172075,3215,3215,3215,3215,0
20231107,162100,255172075,3215,3215,3215,3215,0
20231107,162000,255172075,3215,3215,3215,3215,0
20231107,161900,255172075,3215,3215,3215,3215,0
20231107,161800,255172075,3215,3215,3215,3215,0
20231107,161700,255172075,3215,3215,3215,3215,0
20231107,161600,255172075,3215,3215,3215,3215,0
20231107,161500,255172075,3215,3215,3215,3215,0
20231107,161400,255172075,3215,3215,3215,3215,0
20231107,161300,255172075,3215,3215,3215,3215,998
20231107,161200,255172075,3215,3215,3215,3215,0
20231107,161100,255172075,3215,3215,3215,3215,0
20231107,161000,255172075,3215,3215,3215,3215,0
20231107,160900,255172075,3215,3215,3215,3215,0
20231107,160800,255172075,3215,3215,3215,3215,0
20231107,160700,255172075,3215,3215,3215,3215,0
20231107,160600,255172075,3215,3215,3215,3215,0
20231107,160500,255172075,3215,3215,3215,3215,0
20231107,160400,255172075,3215,3215,3215,3215,0
20231107,160300,255172075,3215,3215,3215,3215,0
20231107,160200,255172075,3215,3215,3215,3215,0
20231107,160100,255172075,3215,3215,3215,3215,0
20231107,160000,255172075,3215,3215,3215,3215,0
20231107,155900,255172075,3215,3215,3215,3215,0
20231107,155800,255172075,3215,3215,3215,3215,0
20231107,155700,255172075,3215,3215,3215,3215,0
20231107,155600,255172075,3215,3215,3215,3215,0
20231107,155500,255172075,3215,3215,3215,3215,0
20231107,155400,255172075,3215,3215,3215,3215,0
20231107,155300,255172075,3215,3215,3215,3215,0
20231107,155200,255172075,3215,3215,3215,3215,0
20231107,155100,255172075,3215,3215,3215,3215,0
20231107,155000,255172075,3215,3215,3215,3215,0
20231107,154900,255172075,3215,3215,3215,3215,0
20231107,154800,255172075,3215,3215,3215,3215,0
20231107,154700,255172075,3215,3215,3215,3215,0
20231107,154600,255172075,3215,3215,3215,3215,0
20231107,154500,255172075,3215,3215,3215,3215,0
20231107,154400,255172075,3215,3215,3215,3215,0
20231107,154300,255172075,3215,3215,3215,3215,998
20231107,154200,255172075,3215,3215,3215,3215,0
20231107,154100,255172075,3215,3215,3215,3215,0
20231107,154000,255172075,3215,3215,3215,3215,0
20231107,153900,255172075,3215,3215,3215,3215,0
20231107,153800,255172075,3215,3215,3215,3215,0
20231107,153700,255172075,3215,3215,3215,3215,0
20231107,153600,255172075,3215,3215,3215,3215,0
20231107,153500,255172075,3215,3215,3215,3215,0
20231107,153400,255172075,3215,3215,3215,3215,0
20231107,153300,255172075,3215,3215,3215,3215,0
20231107,153200,255172075,3215,3215,3215,3215,0
20231107,153100,255172075,3215,3215,3215,3215,0
20231107,153000,255172075,3215,3215,3215,3215,998
20231107,152900,251963505,3215,3215,3215,3215,0
20231107,152800,251963505,3215,3215,3215,3215,0
20231107,152700,251963505,3215,3215,3215,3215,0
20231107,152600,251963505,3215,3215,3215,3215,0
20231107,152500,251963505,3215,3215,3215,3215,0
20231107,152400,251963505,3215,3215,3215,3215,0
20231107,152300,251963505,3215,3215,3215,3215,0
20231107,152200,251963505,3215,3215,3215,3215,0
20231107,152100,251963505,3215,3215,3215,3215,0
20231107,152000,251963505,3215,3215,3215,3215,0
20231107,151900,251963505,3215,3215,3215,3210,3
20231107,151800,251953865,3210,3210,3210,3205,48
20231107,151700,251799825,3215,3215,3215,3215,2701
20231107,151600,243116110,3210,3215,3215,3210,33
20231107,151500,243010140,3215,3215,3215,3215,24
20231107,151400,242932980,3215,3215,3215,3210,459
20231107,151300,241459580,3210,3210,3210,3210,817
20231107,151200,238837010,3210,3210,3210,3210,0
20231107,151100,238837010,3210,3210,3210,3210,1
20231107,151000,238833800,3205,3205,3205,3205,0
20231107,150900,238833800,3205,3205,3205,3205,29
20231107,150800,238740855,3215,3215,3215,3215,0
20231107,150700,238740855,3215,3215,3215,3215,0
20231107,150600,238740855,3215,3215,3215,3215,1
20231107,150500,238737640,3210,3210,3210,3210,0
20231107,150400,238737640,3210,3210,3210,3210,0
20231107,150300,238737640,3210,3210,3210,3210,100
20231107,150200,238416640,3215,3215,3215,3215,1
20231107,150100,238413425,3210,3210,3210,3210,0
20231107,150000,238413425,3210,3210,3210,3210,0
20231107,145900,238413425,3210,3205,3210,3200,1890
20231107,145800,232359990,3215,3215,3215,3215,0
20231107,145700,232359990,3215,3215,3215,3215,0
20231107,145600,232359990,3215,3215,3215,3215,1
20231107,145500,232356775,3215,3215,3215,3215,0
20231107,145400,232356775,3215,3210,3215,3210,129
20231107,145300,231942065,3210,3215,3215,3210,496
20231107,145200,230349900,3210,3210,3210,3210,0
20231107,145100,230349900,3210,3210,3210,3210,153
20231107,145000,229858770,3220,3220,3220,3220,0
20231107,144900,229858770,3220,3210,3220,3210,1431
20231107,144800,225265250,3210,3210,3210,3210,0
20231107,144700,225265250,3210,3210,3210,3210,0
20231107,144600,225265250,3210,3210,3210,3210,10
20231107,144500,225233150,3220,3220,3220,3220,263
20231107,144400,224386290,3220,3220,3220,3220,0
20231107,144300,224386290,3220,3220,3220,3220,6
20231107,144200,224366970,3220,3220,3220,3220,0
20231107,144100,224366970,3220,3220,3220,3220,0
20231107,144000,224366970,3220,3220,3220,3220,0
20231107,143900,224366970,3220,3220,3220,3220,0
20231107,143800,224366970,3220,3220,3220,3220,0
20231107,143700,224366970,3220,3220,3220,3220,0
20231107,143600,224366970,3220,3220,3220,3220,0
20231107,143500,224366970,3220,3220,3220,3220,0
20231107,143400,224366970,3220,3220,3220,3220,0
20231107,143300,224366970,3220,3215,3220,3215,250
20231107,143200,223563060,3215,3215,3215,3215,0
20231107,143100,223563060,3215,3215,3215,3215,1
20231107,143000,223559845,3220,3220,3220,3220,16
20231107,142900,223508325,3220,3220,3220,3220,74
20231107,142800,223270045,3225,3225,3225,3225,0
20231107,142700,223270045,3225,3225,3225,3225,0
20231107,142600,223270045,3225,3225,3225,3225,0
20231107,142500,223270045,3225,3225,3225,3225,0
20231107,142400,223270045,3225,3225,3225,3225,0
20231107,142300,223270045,3225,3225,3225,3225,0
20231107,142200,223270045,3225,3225,3225,3225,0
20231107,142100,223270045,3225,3225,3225,3225,0
20231107,142000,223270045,3225,3225,3225,3225,0
20231107,141900,223270045,3225,3225,3225,3225,0
20231107,141800,223270045,3225,3225,3225,3225,0
20231107,141700,223270045,3225,3225,3225,3225,0
20231107,141600,223270045,3225,3225,3225,3225,0
20231107,141500,223270045,3225,3220,3225,3220,94
20231107,141400,222967360,3225,3225,3225,3225,5
20231107,141300,222951235,3225,3225,3225,3225,0
20231107,141200,222951235,3225,3225,3225,3225,0
20231107,141100,222951235,3225,3225,3225,3225,0
20231107,141000,222951235,3225,3225,3225,3225,0
20231107,140900,222951235,3225,3225,3225,3225,0
20231107,140800,222951235,3225,3225,3225,3225,0
20231107,140700,222951235,3225,3225,3225,3225,0
20231107,140600,222951235,3225,3220,3225,3220,3
20231107,140500,222941570,3220,3220,3220,3220,0
20231107,140400,222941570,3220,3220,3220,3220,0
20231107,140300,222941570,3220,3220,3220,3220,0
20231107,140200,222941570,3220,3220,3220,3220,20
20231107,140100,222877170,3220,3220,3220,3220,1096
20231107,140000,219348050,3220,3220,3220,3220,0
20231107,135900,219348050,3220,3220,3220,3220,0
20231107,135800,219348050,3220,3215,3220,3215,542
20231107,135700,217605475,3215,3215,3215,3215,0
20231107,135600,217605475,3215,3215,3215,3215,0
20231107,135500,217605475,3215,3215,3215,3215,0
20231107,135400,217605475,3215,3215,3215,3215,0
20231107,135300,217605475,3215,3215,3215,3215,0
20231107,135200,217605475,3215,3215,3215,3215,0
20231107,135100,217605475,3215,3215,3215,3215,0
20231107,135000,217605475,3215,3215,3215,3215,0
20231107,134900,217605475,3215,3215,3215,3215,0
20231107,134800,217605475,3215,3215,3215,3215,0
20231107,134700,217605475,3215,3215,3215,3215,10
20231107,134600,217573325,3215,3215,3215,3215,49
20231107,134500,217415790,3215,3215,3215,3215,0
20231107,134400,217415790,3215,3215,3215,3215,270
20231107,134300,216547740,3215,3215,3215,3215,70
20231107,134200,216322690,3215,3215,3215,3215,1
20231107,134100,216319475,3210,3210,3210,3210,0
20231107,134000,216319475,3210,3210,3210,3210,0
20231107,133900,216319475,3210,3210,3210,3210,88
20231107,133800,216036995,3210,3210,3210,3210,0
20231107,133700,216036995,3210,3210,3210,3210,0
20231107,133600,216036995,3210,3200,3210,3200,201
20231107,133500,215393785,3200,3200,3200,3200,0
20231107,133400,215393785,3200,3210,3215,3200,581
20231107,133300,213531275,3205,3205,3205,3205,0
20231107,133200,213531275,3205,3205,3205,3205,0
20231107,133100,213531275,3205,3205,3205,3205,0
20231107,133000,213531275,3205,3205,3205,3205,0
20231107,132900,213531275,3205,3210,3210,3205,101
20231107,132800,213207565,3205,3205,3205,3205,0
20231107,132700,213207565,3205,3205,3205,3205,0
20231107,132600,213207565,3205,3205,3205,3205,0
20231107,132500,213207565,3205,3205,3205,3205,0
20231107,132400,213207565,3205,3205,3205,3205,11
20231107,132300,213172310,3215,3215,3215,3215,0
20231107,132200,213172310,3215,3215,3215,3215,0
20231107,132100,213172310,3215,3215,3215,3215,0
20231107,132000,213172310,3215,3215,3215,3215,1
20231107,131900,213169095,3205,3205,3205,3205,0
20231107,131800,213169095,3205,3205,3205,3205,1
20231107,131700,213165890,3205,3205,3205,3205,0
20231107,131600,213165890,3205,3205,3205,3205,0
20231107,131500,213165890,3205,3205,3205,3205,0
20231107,131400,213165890,3205,3205,3205,3205,8
20231107,131300,213140250,3205,3205,3215,3205,92
20231107,131200,212845370,3205,3205,3205,3205,1
20231107,131100,212842165,3205,3205,3205,3205,8
20231107,131000,212816525,3215,3200,3215,3200,371
20231107,130900,211626955,3205,3205,3205,3205,49
20231107,130800,211469910,3210,3210,3210,3210,0
20231107,130700,211469910,3210,3210,3210,3210,0
20231107,130600,211469910,3210,3210,3210,3210,0
20231107,130500,211469910,3210,3210,3210,3210,0
20231107,130400,211469910,3210,3210,3210,3210,0
20231107,130300,211469910,3210,3210,3210,3210,0
20231107,130200,211469910,3210,3210,3210,3210,0
20231107,130100,211469910,3210,3210,3210,3210,0
20231107,130000,211469910,3210,3210,3210,3210,1
20231107,125900,211466700,3205,3205,3205,3205,0
20231107,125800,211466700,3205,3210,3210,3205,2
20231107,125700,211460285,3200,3200,3200,3200,0
20231107,125600,211460285,3200,3200,3200,3200,56
20231107,125500,211281085,3200,3200,3200,3200,0
20231107,125400,211281085,3200,3200,3200,3200,0
20231107,125300,211281085,3200,3200,3200,3200,0
20231107,125200,211281085,3200,3200,3200,3200,0
20231107,125100,211281085,3200,3200,3200,3200,0
20231107,125000,211281085,3200,3200,3200,3200,0
20231107,124900,211281085,3200,3200,3200,3200,0
20231107,124800,211281085,3200,3200,3200,3200,0
20231107,124700,211281085,3200,3200,3200,3200,0
20231107,124600,211281085,3200,3200,3200,3200,0
20231107,124500,211281085,3200,3200,3200,3200,0
20231107,124400,211281085,3200,3200,3200,3200,0
20231107,124300,211281085,3200,3200,3200,3200,44
20231107,124200,211140285,3200,3200,3200,3200,0
20231107,124100,211140285,3200,3200,3200,3200,94
20231107,124000,210839485,3210,3210,3210,3210,0
20231107,123900,210839485,3210,3210,3210,3210,0
20231107,123800,210839485,3210,3210,3210,3210,0
20231107,123700,210839485,3210,3210,3210,3210,0
20231107,123600,210839485,3210,3210,3210,3210,1
20231107,123500,210836275,3195,3195,3195,3195,1
20231107,123400,210833080,3195,3195,3195,3195,0
20231107,123300,210833080,3195,3195,3195,3195,0
20231107,123200,210833080,3195,3195,3195,3195,0
20231107,123100,210833080,3195,3195,3195,3195,0
20231107,123000,210833080,3195,3195,3195,3195,0
20231107,122900,210833080,3195,3195,3195,3195,0
20231107,122800,210833080,3195,3210,3210,3195,2107
20231107,122700,204095555,3205,3205,3205,3205,1
20231107,122600,204092350,3200,3200,3200,3200,0
20231107,122500,204092350,3200,3200,3200,3200,0
20231107,122400,204092350,3200,3200,3200,3200,0
20231107,122300,204092350,3200,3205,3205,3200,30
20231107,122200,203996250,3210,3210,3210,3210,0
20231107,122100,203996250,3210,3210,3210,3210,0
20231107,122000,203996250,3210,3210,3210,3210,1
20231107,121900,203993040,3200,3200,3200,3200,0
20231107,121800,203993040,3200,3200,3200,3200,0
20231107,121700,203993040,3200,3200,3200,3200,1
20231107,121600,203989840,3210,3210,3210,3210,0
20231107,121500,203989840,3210,3210,3210,3210,1
20231107,121400,203986630,3200,3200,3200,3195,4334
20231107,121300,190134495,3200,3195,3200,3190,5769
20231107,121200,171707460,3205,3205,3205,3205,0
20231107,121100,171707460,3205,3205,3205,3205,0
20231107,121000,171707460,3205,3205,3205,3205,0
20231107,120900,171707460,3205,3205,3205,3205,0
20231107,120800,171707460,3205,3205,3205,3205,0
20231107,120700,171707460,3205,3205,3205,3205,0
20231107,120600,171707460,3205,3205,3205,3205,0
20231107,120500,171707460,3205,3205,3205,3205,0
20231107,120400,171707460,3205,3205,3205,3205,0
20231107,120300,171707460,3205,3205,3205,3205,1
20231107,120200,171704255,3200,3200,3200,3200,1181
20231107,120100,167925055,3200,3200,3200,3200,0
20231107,120000,167925055,3200,3200,3200,3200,0
20231107,115900,167925055,3200,3200,3200,3200,0
20231107,115800,167925055,3200,3200,3200,3200,0
20231107,115700,167925055,3200,3200,3200,3200,763
20231107,115600,165483455,3205,3205,3205,3205,0
20231107,115500,165483455,3205,3205,3205,3205,1
20231107,115400,165480250,3200,3200,3200,3200,0
20231107,115300,165480250,3200,3200,3200,3200,0
20231107,115200,165480250,3200,3200,3200,3200,0
20231107,115100,165480250,3200,3200,3200,3200,0
20231107,115000,165480250,3200,3200,3200,3200,0
20231107,114900,165480250,3200,3200,3200,3200,0
20231107,114800,165480250,3200,3200,3200,3200,1333
20231107,114700,161214650,3205,3205,3205,3205,0
20231107,114600,161214650,3205,3205,3205,3205,141
20231107,114500,160762745,3220,3220,3220,3220,0
20231107,114400,160762745,3220,3220,3220,3220,0
20231107,114300,160762745,3220,3220,3220,3220,0
20231107,114200,160762745,3220,3220,3220,3220,0
20231107,114100,160762745,3220,3220,3220,3220,0
20231107,114000,160762745,3220,3220,3220,3220,0
20231107,113900,160762745,3220,3220,3220,3220,0
20231107,113800,160762745,3220,3220,3220,3220,0
20231107,113700,160762745,3220,3210,3220,3210,5
20231107,113600,160746685,3220,3210,3230,3210,10001
20231107,113500,128452115,3210,3210,3210,3210,0
20231107,113400,128452115,3210,3210,3210,3210,0
20231107,113300,128452115,3210,3210,3210,3210,0
20231107,113200,128452115,3210,3210,3210,3210,1
20231107,113100,128448905,3205,3205,3205,3205,3066
20231107,113000,118622375,3210,3210,3210,3210,50
20231107,112900,118461875,3220,3220,3220,3220,0
20231107,112800,118461875,3220,3220,3220,3220,0
20231107,112700,118461875,3220,3220,3220,3220,0
20231107,112600,118461875,3220,3220,3220,3220,2
20231107,112500,118455435,3220,3220,3220,3220,0
20231107,112400,118455435,3220,3220,3220,3220,0
20231107,112300,118455435,3220,3215,3220,3215,2
20231107,112200,118449000,3215,3215,3215,3215,0
20231107,112100,118449000,3215,3215,3215,3215,0
20231107,112000,118449000,3215,3215,3215,3215,1
20231107,111900,118445785,3205,3205,3205,3205,10
20231107,111800,118413735,3205,3205,3205,3205,0
20231107,111700,118413735,3205,3205,3205,3205,0
20231107,111600,118413735,3205,3205,3205,3205,0
20231107,111500,118413735,3205,3205,3205,3205,0
20231107,111400,118413735,3205,3205,3205,3205,99
20231107,111300,118096440,3210,3210,3210,3210,0
20231107,111200,118096440,3210,3210,3210,3210,431
20231107,111100,116712930,3215,3215,3215,3215,1
20231107,111000,116709715,3210,3210,3210,3210,446
20231107,110900,115278055,3225,3225,3225,3225,0
20231107,110800,115278055,3225,3225,3225,3225,0
20231107,110700,115278055,3225,3225,3225,3225,0
20231107,110600,115278055,3225,3225,3225,3225,0
20231107,110500,115278055,3225,3225,3225,3225,0
20231107,110400,115278055,3225,3225,3225,3225,0
20231107,110300,115278055,3225,3220,3225,3220,50
20231107,110200,115116810,3215,3215,3215,3215,0
20231107,110100,115116810,3215,3215,3215,3215,0
20231107,110000,115116810,3215,3215,3215,3215,0
20231107,105900,115116810,3215,3215,3215,3215,0
20231107,105800,115116810,3215,3225,3225,3215,71
20231107,105700,114888235,3225,3225,3225,3225,0
20231107,105600,114888235,3225,3225,3225,3225,0
20231107,105500,114888235,3225,3225,3225,3225,1
20231107,105400,114885010,3220,3220,3220,3220,1
20231107,105300,114881790,3220,3220,3220,3220,0
20231107,105200,114881790,3220,3220,3220,3220,5
20231107,105100,114865690,3225,3225,3225,3225,0
20231107,105000,114865690,3225,3225,3225,3225,0
20231107,104900,114865690,3225,3225,3225,3225,0
20231107,104800,114865690,3225,3225,3225,3225,0
20231107,104700,114865690,3225,3225,3225,3225,0
20231107,104600,114865690,3225,3225,3225,3225,553
20231107,104500,113082265,3225,3225,3225,3225,0
20231107,104400,113082265,3225,3225,3225,3225,0
20231107,104300,113082265,3225,3220,3225,3220,30
20231107,104200,112985645,3225,3220,3225,3220,2
20231107,104100,112979200,3225,3220,3225,3220,2
20231107,104000,112972755,3220,3220,3220,3220,1
20231107,103900,112969535,3225,3220,3225,3220,761
20231107,103800,110515920,3220,3215,3220,3215,2110
20231107,103700,103721725,3220,3215,3220,3215,196
20231107,103600,103091570,3215,3210,3215,3210,290
20231107,103500,102160625,3210,3210,3210,3210,3
20231107,103400,102150995,3210,3210,3210,3210,0
20231107,103300,102150995,3210,3210,3210,3210,0
20231107,103200,102150995,3210,3210,3210,3210,0
20231107,103100,102150995,3210,3210,3210,3210,0
20231107,103000,102150995,3210,3210,3210,3210,0
20231107,102900,102150995,3210,3210,3210,3210,31
20231107,102800,102051485,3210,3210,3210,3210,0
20231107,102700,102051485,3210,3210,3210,3210,0
20231107,102600,102051485,3210,3210,3210,3210,10
20231107,102500,102019385,3210,3210,3210,3210,176
20231107,102400,101454425,3220,3220,3220,3220,0
20231107,102300,101454425,3220,3220,3220,3220,0
20231107,102200,101454425,3220,3210,3220,3210,698
20231107,102100,99213380,3215,3215,3215,3215,1
20231107,102000,99210165,3210,3210,3210,3210,1
20231107,101900,99206955,3210,3210,3210,3210,0
20231107,101800,99206955,3210,3210,3210,3210,1
20231107,101700,99203745,3220,3210,3220,3210,2
20231107,101600,99197315,3210,3210,3210,3210,0
20231107,101500,99197315,3210,3210,3210,3210,0
20231107,101400,99197315,3210,3210,3210,3210,1
20231107,101300,99194105,3215,3210,3215,3210,3000
20231107,101200,89560330,3200,3200,3200,3200,0
20231107,101100,89560330,3200,3200,3200,3200,899
20231107,101000,86683530,3205,3205,3205,3205,70
20231107,100900,86459180,3210,3210,3210,3210,0
20231107,100800,86459180,3210,3210,3210,3210,74
20231107,100700,86221640,3210,3210,3210,3210,1
20231107,100600,86218430,3205,3205,3205,3205,0
20231107,100500,86218430,3205,3205,3205,3205,0
20231107,100400,86218430,3205,3205,3205,3205,0
20231107,100300,86218430,3205,3205,3205,3205,469
20231107,100200,84715285,3205,3205,3205,3205,0
20231107,100100,84715285,3205,3205,3205,3205,0
20231107,100000,84715285,3205,3205,3205,3205,0
20231107,095900,84715285,3205,3205,3205,3205,0
20231107,095800,84715285,3205,3205,3205,3205,0
20231107,095700,84715285,3205,3205,3205,3205,0
20231107,095600,84715285,3205,3205,3205,3205,0
20231107,095500,84715285,3205,3205,3205,3205,0
20231107,095400,84715285,3205,3205,3205,3205,0
20231107,095300,84715285,3205,3205,3205,3205,0
20231107,095200,84715285,3205,3205,3205,3205,0
20231107,095100,84715285,3205,3205,3205,3205,0
20231107,095000,84715285,3205,3205,3205,3205,20
20231107,094900,84651185,3205,3205,3205,3205,0
20231107,094800,84651185,3205,3205,3205,3205,0
20231107,094700,84651185,3205,3205,3205,3205,0
20231107,094600,84651185,3205,3205,3205,3205,7
20231107,094500,84628750,3195,3195,3195,3195,0
20231107,094400,84628750,3195,3195,3205,3195,1811
20231107,094300,78842595,3205,3205,3205,3205,0
20231107,094200,78842595,3205,3205,3205,3205,4
20231107,094100,78829775,3195,3195,3195,3195,0
20231107,094000,78829775,3195,3205,3210,3195,1653
20231107,093900,73541905,3205,3205,3205,3205,1
20231107,093800,73538700,3195,3195,3195,3195,143
20231107,093700,73081815,3205,3205,3205,3205,1658
20231107,093600,67767925,3205,3205,3205,3205,0
20231107,093500,67767925,3205,3205,3205,3205,0
20231107,093400,67767925,3205,3205,3205,3205,0
20231107,093300,67767925,3205,3205,3205,3205,0
20231107,093200,67767925,3205,3205,3205,3205,1
20231107,093100,67764720,3200,3200,3200,3200,1004
20231107,093000,64551920,3210,3210,3210,3210,3
20231107,092900,64542290,3210,3190,3210,3190,3503
20231107,092800,53353965,3185,3185,3185,3185,100
20231107,092700,53035465,3185,3190,3190,3185,1003
20231107,092600,49840900,3185,3185,3185,3185,0
20231107,092500,49840900,3185,3185,3185,3185,1975
20231107,092400,43550525,3185,3185,3185,3185,400
20231107,092300,42276525,3185,3185,3185,3185,196
20231107,092200,41652265,3185,3185,3185,3185,0
20231107,092100,41652265,3185,3185,3185,3185,0
20231107,092000,41652265,3185,3185,3185,3185,1852
20231107,091900,35753645,3185,3190,3190,3185,164
20231107,091800,35230985,3190,3190,3190,3190,0
20231107,091700,35230985,3190,3190,3190,3190,93
20231107,091600,34934315,3190,3200,3200,3190,8732
20231107,091500,7033815,3220,3220,3220,3220,1
20231107,091400,7030595,3200,3200,3200,3200,182
20231107,091300,6448195,3200,3200,3200,3200,100
20231107,091200,6128195,3200,3220,3220,3200,766
20231107,091100,3672460,3220,3220,3220,3220,0
20231107,091000,3672460,3220,3220,3220,3220,0
20231107,090900,3672460,3220,3220,3220,3220,0
20231107,090800,3672460,3220,3220,3220,3220,0
20231107,090700,3672460,3220,3220,3220,3220,0
20231107,090600,3672460,3220,3220,3220,3220,12
20231107,090500,3633820,3225,3210,3225,3210,160
20231107,090400,3120175,3210,3210,3210,3210,0
20231107,090300,3120175,3210,3210,3210,3210,314
20231107,090200,2112235,3225,3215,3225,3215,15
20231107,090100,2063955,3215,3210,3215,3210,160
20231107,090000,1550340,3190,3190,3190,3190,486