stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202800,124834421,1855,1855,1855,1855,12418
20231106,202700,124834421,1855,1855,1855,1855,0
20231106,202600,124834421,1855,1855,1855,1855,0
20231106,202500,124834421,1855,1855,1855,1855,0
20231106,202400,124834421,1855,1855,1855,1855,0
20231106,202300,124834421,1855,1855,1855,1855,0
20231106,202200,124834421,1855,1855,1855,1855,0
20231106,202100,124834421,1855,1855,1855,1855,0
20231106,202000,124834421,1855,1855,1855,1855,0
20231106,201900,124834421,1855,1855,1855,1855,0
20231106,201800,124834421,1855,1855,1855,1855,0
20231106,201700,124834421,1855,1855,1855,1855,0
20231106,201600,124834421,1855,1855,1855,1855,0
20231106,201500,124834421,1855,1855,1855,1855,0
20231106,201400,124834421,1855,1855,1855,1855,0
20231106,201300,124834421,1855,1855,1855,1855,0
20231106,201200,124834421,1855,1855,1855,1855,0
20231106,201100,124834421,1855,1855,1855,1855,0
20231106,201000,124834421,1855,1855,1855,1855,0
20231106,200900,124834421,1855,1855,1855,1855,0
20231106,200800,124834421,1855,1855,1855,1855,0
20231106,200700,124834421,1855,1855,1855,1855,0
20231106,200600,124834421,1855,1855,1855,1855,0
20231106,200500,124834421,1855,1855,1855,1855,0
20231106,200400,124834421,1855,1855,1855,1855,0
20231106,200300,124834421,1855,1855,1855,1855,0
20231106,200200,124834421,1855,1855,1855,1855,0
20231106,200100,124834421,1855,1855,1855,1855,0
20231106,200000,124834421,1855,1855,1855,1855,0
20231106,195900,124834421,1855,1855,1855,1855,0
20231106,195800,124834421,1855,1855,1855,1855,12418
20231106,195700,124834421,1855,1855,1855,1855,0
20231106,195600,124834421,1855,1855,1855,1855,0
20231106,195500,124834421,1855,1855,1855,1855,0
20231106,195400,124834421,1855,1855,1855,1855,0
20231106,195300,124834421,1855,1855,1855,1855,0
20231106,195200,124834421,1855,1855,1855,1855,0
20231106,195100,124834421,1855,1855,1855,1855,0
20231106,195000,124834421,1855,1855,1855,1855,0
20231106,194900,124834421,1855,1855,1855,1855,0
20231106,194800,124834421,1855,1855,1855,1855,0
20231106,194700,124834421,1855,1855,1855,1855,0
20231106,194600,124834421,1855,1855,1855,1855,0
20231106,194500,124834421,1855,1855,1855,1855,0
20231106,194400,124834421,1855,1855,1855,1855,0
20231106,194300,124834421,1855,1855,1855,1855,0
20231106,194200,124834421,1855,1855,1855,1855,0
20231106,194100,124834421,1855,1855,1855,1855,0
20231106,194000,124834421,1855,1855,1855,1855,0
20231106,193900,124834421,1855,1855,1855,1855,0
20231106,193800,124834421,1855,1855,1855,1855,0
20231106,193700,124834421,1855,1855,1855,1855,0
20231106,193600,124834421,1855,1855,1855,1855,0
20231106,193500,124834421,1855,1855,1855,1855,0
20231106,193400,124834421,1855,1855,1855,1855,0
20231106,193300,124834421,1855,1855,1855,1855,0
20231106,193200,124834421,1855,1855,1855,1855,0
20231106,193100,124834421,1855,1855,1855,1855,0
20231106,193000,124834421,1855,1855,1855,1855,0
20231106,192900,124834421,1855,1855,1855,1855,0
20231106,192800,124834421,1855,1855,1855,1855,12418
20231106,192700,124834421,1855,1855,1855,1855,0
20231106,192600,124834421,1855,1855,1855,1855,0
20231106,192500,124834421,1855,1855,1855,1855,0
20231106,192400,124834421,1855,1855,1855,1855,0
20231106,192300,124834421,1855,1855,1855,1855,0
20231106,192200,124834421,1855,1855,1855,1855,0
20231106,192100,124834421,1855,1855,1855,1855,0
20231106,192000,124834421,1855,1855,1855,1855,0
20231106,191900,124834421,1855,1855,1855,1855,0
20231106,191800,124834421,1855,1855,1855,1855,0
20231106,191700,124834421,1855,1855,1855,1855,0
20231106,191600,124834421,1855,1855,1855,1855,0
20231106,191500,124834421,1855,1855,1855,1855,0
20231106,191400,124834421,1855,1855,1855,1855,0
20231106,191300,124834421,1855,1855,1855,1855,0
20231106,191200,124834421,1855,1855,1855,1855,0
20231106,191100,124834421,1855,1855,1855,1855,0
20231106,191000,124834421,1855,1855,1855,1855,0
20231106,190900,124834421,1855,1855,1855,1855,0
20231106,190800,124834421,1855,1855,1855,1855,0
20231106,190700,124834421,1855,1855,1855,1855,0
20231106,190600,124834421,1855,1855,1855,1855,0
20231106,190500,124834421,1855,1855,1855,1855,0
20231106,190400,124834421,1855,1855,1855,1855,0
20231106,190300,124834421,1855,1855,1855,1855,0
20231106,190200,124834421,1855,1855,1855,1855,0
20231106,190100,124834421,1855,1855,1855,1855,0
20231106,190000,124834421,1855,1855,1855,1855,0
20231106,185900,124834421,1855,1855,1855,1855,0
20231106,185800,124834421,1855,1855,1855,1855,12418
20231106,185700,124834421,1855,1855,1855,1855,0
20231106,185600,124834421,1855,1855,1855,1855,0
20231106,185500,124834421,1855,1855,1855,1855,0
20231106,185400,124834421,1855,1855,1855,1855,0
20231106,185300,124834421,1855,1855,1855,1855,0
20231106,185200,124834421,1855,1855,1855,1855,0
20231106,185100,124834421,1855,1855,1855,1855,0
20231106,185000,124834421,1855,1855,1855,1855,0
20231106,184900,124834421,1855,1855,1855,1855,0
20231106,184800,124834421,1855,1855,1855,1855,0
20231106,184700,124834421,1855,1855,1855,1855,0
20231106,184600,124834421,1855,1855,1855,1855,0
20231106,184500,124834421,1855,1855,1855,1855,0
20231106,184400,124834421,1855,1855,1855,1855,0
20231106,184300,124834421,1855,1855,1855,1855,0
20231106,184200,124834421,1855,1855,1855,1855,0
20231106,184100,124834421,1855,1855,1855,1855,0
20231106,184000,124834421,1855,1855,1855,1855,0
20231106,183900,124834421,1855,1855,1855,1855,0
20231106,183800,124834421,1855,1855,1855,1855,0
20231106,183700,124834421,1855,1855,1855,1855,0
20231106,183600,124834421,1855,1855,1855,1855,0
20231106,183500,124834421,1855,1855,1855,1855,0
20231106,183400,124834421,1855,1855,1855,1855,0
20231106,183300,124834421,1855,1855,1855,1855,0
20231106,183200,124834421,1855,1855,1855,1855,0
20231106,183100,124834421,1855,1855,1855,1855,0
20231106,183000,124834421,1855,1855,1855,1855,0
20231106,182900,124834421,1855,1855,1855,1855,0
20231106,182800,124834421,1855,1855,1855,1855,12418
20231106,182700,124834421,1855,1855,1855,1855,0
20231106,182600,124834421,1855,1855,1855,1855,0
20231106,182500,124834421,1855,1855,1855,1855,0
20231106,182400,124834421,1855,1855,1855,1855,0
20231106,182300,124834421,1855,1855,1855,1855,0
20231106,182200,124834421,1855,1855,1855,1855,0
20231106,182100,124834421,1855,1855,1855,1855,0
20231106,182000,124834421,1855,1855,1855,1855,0
20231106,181900,124834421,1855,1855,1855,1855,0
20231106,181800,124834421,1855,1855,1855,1855,0
20231106,181700,124834421,1855,1855,1855,1855,0
20231106,181600,124834421,1855,1855,1855,1855,0
20231106,181500,124834421,1855,1855,1855,1855,0
20231106,181400,124834421,1855,1855,1855,1855,0
20231106,181300,124834421,1855,1855,1855,1855,0
20231106,181200,124834421,1855,1855,1855,1855,0
20231106,181100,124834421,1855,1855,1855,1855,0
20231106,181000,124834421,1855,1855,1855,1855,0
20231106,180900,124834421,1855,1855,1855,1855,0
20231106,180800,124834421,1855,1855,1855,1855,0
20231106,180700,124834421,1855,1855,1855,1855,0
20231106,180600,124834421,1855,1855,1855,1855,0
20231106,180500,124834421,1855,1855,1855,1855,0
20231106,180400,124834421,1855,1855,1855,1855,0
20231106,180300,124834421,1855,1855,1855,1855,0
20231106,180200,124834421,1855,1855,1855,1855,0
20231106,180100,124834421,1855,1855,1855,1855,0
20231106,180000,124834421,1855,1855,1855,1855,0
20231106,175900,124834421,1855,1855,1855,1855,0
20231106,175800,124834421,1855,1855,1855,1855,12418
20231106,175700,124834421,1855,1855,1855,1855,0
20231106,175600,124834421,1855,1855,1855,1855,0
20231106,175500,124834421,1855,1855,1855,1855,0
20231106,175400,124834421,1855,1855,1855,1855,0
20231106,175300,124834421,1855,1855,1855,1855,0
20231106,175200,124834421,1855,1855,1855,1855,0
20231106,175100,124834421,1855,1855,1855,1855,0
20231106,175000,124834421,1855,1855,1855,1855,0
20231106,174900,124834421,1855,1855,1855,1855,0
20231106,174800,124834421,1855,1855,1855,1855,0
20231106,174700,124834421,1855,1855,1855,1855,0
20231106,174600,124834421,1855,1855,1855,1855,0
20231106,174500,124834421,1855,1855,1855,1855,0
20231106,174400,124834421,1855,1855,1855,1855,0
20231106,174300,124834421,1855,1855,1855,1855,0
20231106,174200,124834421,1855,1855,1855,1855,0
20231106,174100,124834421,1855,1855,1855,1855,0
20231106,174000,124834421,1855,1855,1855,1855,0
20231106,173900,124834421,1855,1855,1855,1855,0
20231106,173800,124834421,1855,1855,1855,1855,0
20231106,173700,124834421,1855,1855,1855,1855,0
20231106,173600,124834421,1855,1855,1855,1855,0
20231106,173500,124834421,1855,1855,1855,1855,0
20231106,173400,124834421,1855,1855,1855,1855,0
20231106,173300,124834421,1855,1855,1855,1855,0
20231106,173200,124834421,1855,1855,1855,1855,0
20231106,173100,124834421,1855,1855,1855,1855,0
20231106,173000,124834421,1855,1855,1855,1855,0
20231106,172900,124834421,1855,1855,1855,1855,0
20231106,172800,124834421,1855,1855,1855,1855,12418
20231106,172700,124834421,1855,1855,1855,1855,0
20231106,172600,124834421,1855,1855,1855,1855,0
20231106,172500,124834421,1855,1855,1855,1855,0
20231106,172400,124834421,1855,1855,1855,1855,0
20231106,172300,124834421,1855,1855,1855,1855,0
20231106,172200,124834421,1855,1855,1855,1855,0
20231106,172100,124834421,1855,1855,1855,1855,0
20231106,172000,124834421,1855,1855,1855,1855,0
20231106,171900,124834421,1855,1855,1855,1855,0
20231106,171800,124834421,1855,1855,1855,1855,0
20231106,171700,124834421,1855,1855,1855,1855,0
20231106,171600,124834421,1855,1855,1855,1855,0
20231106,171500,124834421,1855,1855,1855,1855,0
20231106,171400,124834421,1855,1855,1855,1855,0
20231106,171300,124834421,1855,1855,1855,1855,0
20231106,171200,124834421,1855,1855,1855,1855,0
20231106,171100,124834421,1855,1855,1855,1855,0
20231106,171000,124834421,1855,1855,1855,1855,0
20231106,170900,124834421,1855,1855,1855,1855,0
20231106,170800,124834421,1855,1855,1855,1855,0
20231106,170700,124834421,1855,1855,1855,1855,0
20231106,170600,124834421,1855,1855,1855,1855,0
20231106,170500,124834421,1855,1855,1855,1855,0
20231106,170400,124834421,1855,1855,1855,1855,0
20231106,170300,124834421,1855,1855,1855,1855,0
20231106,170200,124834421,1855,1855,1855,1855,0
20231106,170100,124834421,1855,1855,1855,1855,0
20231106,170000,124834421,1855,1855,1855,1855,0
20231106,165900,124834421,1855,1855,1855,1855,0
20231106,165800,124834421,1855,1855,1855,1855,12418
20231106,165700,124834421,1855,1855,1855,1855,0
20231106,165600,124834421,1855,1855,1855,1855,0
20231106,165500,124834421,1855,1855,1855,1855,0
20231106,165400,124834421,1855,1855,1855,1855,0
20231106,165300,124834421,1855,1855,1855,1855,0
20231106,165200,124834421,1855,1855,1855,1855,0
20231106,165100,124834421,1855,1855,1855,1855,0
20231106,165000,124834421,1855,1855,1855,1855,0
20231106,164900,124834421,1855,1855,1855,1855,0
20231106,164800,124834421,1855,1855,1855,1855,0
20231106,164700,124834421,1855,1855,1855,1855,0
20231106,164600,124834421,1855,1855,1855,1855,0
20231106,164500,124834421,1855,1855,1855,1855,0
20231106,164400,124834421,1855,1855,1855,1855,0
20231106,164300,124834421,1855,1855,1855,1855,0
20231106,164200,124834421,1855,1855,1855,1855,0
20231106,164100,124834421,1855,1855,1855,1855,0
20231106,164000,124834421,1855,1855,1855,1855,0
20231106,163900,124834421,1855,1855,1855,1855,0
20231106,163800,124834421,1855,1855,1855,1855,0
20231106,163700,124834421,1855,1855,1855,1855,0
20231106,163600,124834421,1855,1855,1855,1855,0
20231106,163500,124834421,1855,1855,1855,1855,0
20231106,163400,124834421,1855,1855,1855,1855,0
20231106,163300,124834421,1855,1855,1855,1855,0
20231106,163200,124834421,1855,1855,1855,1855,0
20231106,163100,124834421,1855,1855,1855,1855,0
20231106,163000,124834421,1855,1855,1855,1855,0
20231106,162900,124834421,1855,1855,1855,1855,0
20231106,162800,124834421,1855,1855,1855,1855,12418
20231106,162700,124834421,1855,1855,1855,1855,0
20231106,162600,124834421,1855,1855,1855,1855,0
20231106,162500,124834421,1855,1855,1855,1855,0
20231106,162400,124834421,1855,1855,1855,1855,0
20231106,162300,124834421,1855,1855,1855,1855,0
20231106,162200,124834421,1855,1855,1855,1855,0
20231106,162100,124834421,1855,1855,1855,1855,0
20231106,162000,124834421,1855,1855,1855,1855,0
20231106,161900,124834421,1855,1855,1855,1855,0
20231106,161800,124834421,1855,1855,1855,1855,0
20231106,161700,124834421,1855,1855,1855,1855,0
20231106,161600,124834421,1855,1855,1855,1855,0
20231106,161500,124834421,1855,1855,1855,1855,0
20231106,161400,124834421,1855,1855,1855,1855,0
20231106,161300,124834421,1855,1855,1855,1855,0
20231106,161200,124834421,1855,1855,1855,1855,0
20231106,161100,124834421,1855,1855,1855,1855,0
20231106,161000,124834421,1855,1855,1855,1855,0
20231106,160900,124834421,1855,1855,1855,1855,0
20231106,160800,124834421,1855,1855,1855,1855,0
20231106,160700,124834421,1855,1855,1855,1855,0
20231106,160600,124834421,1855,1855,1855,1855,0
20231106,160500,124834421,1855,1855,1855,1855,0
20231106,160400,124834421,1855,1855,1855,1855,0
20231106,160300,124834421,1855,1855,1855,1855,0
20231106,160200,124834421,1855,1855,1855,1855,0
20231106,160100,124834421,1855,1855,1855,1855,0
20231106,160000,124834421,1855,1855,1855,1855,0
20231106,155900,124834421,1855,1855,1855,1855,0
20231106,155800,124834421,1855,1855,1855,1855,12418
20231106,155700,124834421,1855,1855,1855,1855,0
20231106,155600,124834421,1855,1855,1855,1855,0
20231106,155500,124834421,1855,1855,1855,1855,0
20231106,155400,124834421,1855,1855,1855,1855,0
20231106,155300,124834421,1855,1855,1855,1855,0
20231106,155200,124834421,1855,1855,1855,1855,0
20231106,155100,124834421,1855,1855,1855,1855,0
20231106,155000,124834421,1855,1855,1855,1855,0
20231106,154900,124834421,1855,1855,1855,1855,0
20231106,154800,124834421,1855,1855,1855,1855,0
20231106,154700,124834421,1855,1855,1855,1855,0
20231106,154600,124834421,1855,1855,1855,1855,0
20231106,154500,124834421,1855,1855,1855,1855,0
20231106,154400,124834421,1855,1855,1855,1855,0
20231106,154300,124834421,1855,1855,1855,1855,0
20231106,154200,124834421,1855,1855,1855,1855,0
20231106,154100,124834421,1855,1855,1855,1855,0
20231106,154000,124834421,1855,1855,1855,1855,0
20231106,153900,124834421,1855,1855,1855,1855,0
20231106,153800,124834421,1855,1855,1855,1855,0
20231106,153700,124834421,1855,1855,1855,1855,0
20231106,153600,124834421,1855,1855,1855,1855,0
20231106,153500,124834421,1855,1855,1855,1855,0
20231106,153400,124834421,1855,1855,1855,1855,0
20231106,153300,124834421,1855,1855,1855,1855,0
20231106,153200,124834421,1855,1855,1855,1855,0
20231106,153100,124834421,1855,1855,1855,1855,0
20231106,153000,124834421,1855,1855,1855,1855,12418
20231106,152900,101799031,1840,1840,1840,1840,0
20231106,152800,101799031,1840,1840,1840,1840,0
20231106,152700,101799031,1840,1840,1840,1840,0
20231106,152600,101799031,1840,1840,1840,1840,0
20231106,152500,101799031,1840,1840,1840,1840,0
20231106,152400,101799031,1840,1840,1840,1840,0
20231106,152300,101799031,1840,1840,1840,1840,0
20231106,152200,101799031,1840,1840,1840,1840,0
20231106,152100,101799031,1840,1840,1840,1840,0
20231106,152000,101799031,1840,1840,1840,1840,0
20231106,151900,101799031,1840,1840,1840,1840,3
20231106,151800,101793511,1840,1830,1840,1830,9828
20231106,151700,83808261,1830,1830,1830,1830,0
20231106,151600,83808261,1830,1830,1830,1830,26
20231106,151500,83760681,1830,1830,1830,1830,15
20231106,151400,83733231,1830,1830,1830,1830,0
20231106,151300,83733231,1830,1830,1830,1830,0
20231106,151200,83733231,1830,1830,1830,1830,0
20231106,151100,83733231,1830,1830,1830,1830,0
20231106,151000,83733231,1830,1830,1830,1830,0
20231106,150900,83733231,1830,1830,1830,1830,0
20231106,150800,83733231,1830,1830,1830,1830,0
20231106,150700,83733231,1830,1830,1830,1830,30
20231106,150600,83678331,1827,1828,1828,1827,112
20231106,150500,83473657,1827,1828,1828,1827,749
20231106,150400,82105196,1830,1830,1830,1830,0
20231106,150300,82105196,1830,1830,1830,1830,0
20231106,150200,82105196,1830,1830,1830,1830,0
20231106,150100,82105196,1830,1830,1830,1830,10
20231106,150000,82086896,1830,1830,1830,1830,15
20231106,145900,82059446,1829,1830,1830,1829,320
20231106,145800,81474146,1829,1830,1830,1829,425
20231106,145700,80696424,1840,1840,1840,1840,0
20231106,145600,80696424,1840,1840,1840,1840,0
20231106,145500,80696424,1840,1840,1840,1840,0
20231106,145400,80696424,1840,1840,1840,1840,0
20231106,145300,80696424,1840,1840,1840,1840,0
20231106,145200,80696424,1840,1840,1840,1840,0
20231106,145100,80696424,1840,1840,1840,1840,0
20231106,145000,80696424,1840,1840,1840,1840,0
20231106,144900,80696424,1840,1836,1840,1836,1000
20231106,144800,78858312,1836,1831,1836,1831,500
20231106,144700,77942066,1831,1830,1831,1830,500
20231106,144600,77026839,1830,1830,1830,1830,0
20231106,144500,77026839,1830,1830,1830,1830,0
20231106,144400,77026839,1830,1830,1830,1830,0
20231106,144300,77026839,1830,1830,1830,1830,0
20231106,144200,77026839,1830,1830,1830,1830,0
20231106,144100,77026839,1830,1830,1830,1830,0
20231106,144000,77026839,1830,1830,1830,1830,0
20231106,143900,77026839,1830,1830,1830,1830,0
20231106,143800,77026839,1830,1830,1830,1830,0
20231106,143700,77026839,1830,1830,1830,1830,10
20231106,143600,77008539,1831,1831,1831,1831,0
20231106,143500,77008539,1831,1831,1831,1831,0
20231106,143400,77008539,1831,1831,1831,1831,0
20231106,143300,77008539,1831,1831,1831,1831,20
20231106,143200,76971919,1831,1831,1831,1831,30
20231106,143100,76916989,1827,1827,1827,1827,50
20231106,143000,76825639,1831,1831,1831,1831,100
20231106,142900,76642539,1831,1831,1831,1831,0
20231106,142800,76642539,1831,1831,1831,1831,0
20231106,142700,76642539,1831,1831,1831,1831,0
20231106,142600,76642539,1831,1831,1831,1831,94
20231106,142500,76470425,1835,1835,1835,1835,0
20231106,142400,76470425,1835,1835,1835,1835,0
20231106,142300,76470425,1835,1835,1835,1835,50
20231106,142200,76378675,1831,1831,1831,1831,0
20231106,142100,76378675,1831,1831,1831,1831,0
20231106,142000,76378675,1831,1831,1831,1831,0
20231106,141900,76378675,1831,1831,1831,1831,0
20231106,141800,76378675,1831,1831,1831,1831,0
20231106,141700,76378675,1831,1831,1831,1831,0
20231106,141600,76378675,1831,1831,1831,1831,200
20231106,141500,76012475,1835,1835,1835,1835,0
20231106,141400,76012475,1835,1835,1835,1835,8
20231106,141300,75997795,1835,1835,1835,1835,0
20231106,141200,75997795,1835,1835,1835,1835,0
20231106,141100,75997795,1835,1835,1835,1835,0
20231106,141000,75997795,1835,1835,1835,1835,0
20231106,140900,75997795,1835,1835,1835,1835,0
20231106,140800,75997795,1835,1835,1835,1835,0
20231106,140700,75997795,1835,1835,1835,1835,1
20231106,140600,75995960,1826,1826,1826,1826,0
20231106,140500,75995960,1826,1826,1826,1826,0
20231106,140400,75995960,1826,1826,1826,1826,0
20231106,140300,75995960,1826,1826,1826,1826,0
20231106,140200,75995960,1826,1826,1826,1826,0
20231106,140100,75995960,1826,1826,1826,1826,0
20231106,140000,75995960,1826,1829,1829,1826,729
20231106,135900,74664275,1835,1835,1835,1835,0
20231106,135800,74664275,1835,1835,1835,1835,0
20231106,135700,74664275,1835,1835,1835,1835,0
20231106,135600,74664275,1835,1835,1835,1835,0
20231106,135500,74664275,1835,1828,1835,1828,11
20231106,135400,74644112,1829,1828,1829,1828,147
20231106,135300,74375250,1828,1828,1828,1828,11
20231106,135200,74355142,1829,1835,1835,1829,8
20231106,135100,74340489,1836,1837,1837,1836,2
20231106,135000,74336816,1838,1838,1838,1838,6
20231106,134900,74325788,1838,1838,1838,1838,0
20231106,134800,74325788,1838,1838,1838,1838,0
20231106,134700,74325788,1838,1838,1838,1838,0
20231106,134600,74325788,1838,1838,1838,1838,0
20231106,134500,74325788,1838,1838,1838,1838,3
20231106,134400,74320274,1838,1838,1838,1838,0
20231106,134300,74320274,1838,1838,1838,1838,0
20231106,134200,74320274,1838,1838,1838,1838,0
20231106,134100,74320274,1838,1838,1838,1838,0
20231106,134000,74320274,1838,1838,1838,1838,0
20231106,133900,74320274,1838,1838,1838,1838,0
20231106,133800,74320274,1838,1838,1838,1838,0
20231106,133700,74320274,1838,1838,1838,1838,1
20231106,133600,74318436,1838,1838,1838,1838,0
20231106,133500,74318436,1838,1838,1838,1838,11
20231106,133400,74298218,1839,1839,1839,1839,0
20231106,133300,74298218,1839,1839,1839,1839,0
20231106,133200,74298218,1839,1839,1839,1839,0
20231106,133100,74298218,1839,1839,1839,1839,0
20231106,133000,74298218,1839,1839,1839,1839,0
20231106,132900,74298218,1839,1839,1839,1839,0
20231106,132800,74298218,1839,1839,1839,1839,54
20231106,132700,74198912,1839,1839,1839,1839,0
20231106,132600,74198912,1839,1839,1839,1839,0
20231106,132500,74198912,1839,1839,1839,1839,0
20231106,132400,74198912,1839,1839,1839,1839,100
20231106,132300,74015012,1839,1836,1839,1836,2000
20231106,132200,70337573,1836,1836,1836,1836,1
20231106,132100,70335737,1826,1830,1830,1826,20235
20231106,132000,33352233,1839,1839,1839,1839,0
20231106,131900,33352233,1839,1839,1839,1839,0
20231106,131800,33352233,1839,1839,1839,1839,0
20231106,131700,33352233,1839,1839,1839,1839,20
20231106,131600,33315453,1839,1839,1839,1839,0
20231106,131500,33315453,1839,1839,1839,1839,0
20231106,131400,33315453,1839,1839,1839,1839,0
20231106,131300,33315453,1839,1839,1839,1839,0
20231106,131200,33315453,1839,1839,1839,1839,0
20231106,131100,33315453,1839,1839,1839,1839,0
20231106,131000,33315453,1839,1839,1839,1839,0
20231106,130900,33315453,1839,1839,1839,1839,0
20231106,130800,33315453,1839,1839,1839,1839,0
20231106,130700,33315453,1839,1839,1839,1839,0
20231106,130600,33315453,1839,1839,1839,1839,1
20231106,130500,33313614,1830,1830,1830,1830,798
20231106,130400,31853274,1839,1835,1839,1835,344
20231106,130300,31222030,1839,1839,1839,1839,0
20231106,130200,31222030,1839,1839,1839,1839,0
20231106,130100,31222030,1839,1839,1839,1839,0
20231106,130000,31222030,1839,1839,1839,1839,0
20231106,125900,31222030,1839,1839,1839,1839,0
20231106,125800,31222030,1839,1839,1839,1839,0
20231106,125700,31222030,1839,1839,1839,1839,1
20231106,125600,31220191,1835,1835,1835,1835,0
20231106,125500,31220191,1835,1835,1835,1835,0
20231106,125400,31220191,1835,1835,1835,1835,0
20231106,125300,31220191,1835,1835,1835,1835,0
20231106,125200,31220191,1835,1835,1835,1835,0
20231106,125100,31220191,1835,1835,1835,1835,0
20231106,125000,31220191,1835,1835,1835,1835,0
20231106,124900,31220191,1835,1835,1835,1835,3
20231106,124800,31214686,1835,1835,1835,1835,97
20231106,124700,31036691,1839,1839,1839,1839,40
20231106,124600,30963131,1840,1840,1840,1840,0
20231106,124500,30963131,1840,1840,1840,1840,0
20231106,124400,30963131,1840,1840,1840,1840,0
20231106,124300,30963131,1840,1840,1840,1840,0
20231106,124200,30963131,1840,1840,1840,1840,0
20231106,124100,30963131,1840,1840,1840,1840,0
20231106,124000,30963131,1840,1840,1840,1840,0
20231106,123900,30963131,1840,1840,1840,1840,0
20231106,123800,30963131,1840,1840,1840,1840,0
20231106,123700,30963131,1840,1840,1840,1840,0
20231106,123600,30963131,1840,1840,1840,1840,0
20231106,123500,30963131,1840,1840,1840,1840,130
20231106,123400,30723931,1840,1839,1840,1839,218
20231106,123300,30322993,1839,1839,1839,1839,0
20231106,123200,30322993,1839,1839,1839,1839,0
20231106,123100,30322993,1839,1838,1839,1838,38
20231106,123000,30253122,1839,1839,1839,1839,0
20231106,122900,30253122,1839,1839,1839,1839,0
20231106,122800,30253122,1839,1839,1839,1839,0
20231106,122700,30253122,1839,1839,1839,1839,0
20231106,122600,30253122,1839,1839,1839,1839,0
20231106,122500,30253122,1839,1839,1839,1839,0
20231106,122400,30253122,1839,1839,1839,1839,0
20231106,122300,30253122,1839,1839,1839,1839,0
20231106,122200,30253122,1839,1839,1839,1839,0
20231106,122100,30253122,1839,1839,1839,1839,0
20231106,122000,30253122,1839,1839,1839,1839,0
20231106,121900,30253122,1839,1839,1839,1839,0
20231106,121800,30253122,1839,1839,1839,1839,0
20231106,121700,30253122,1839,1839,1839,1839,0
20231106,121600,30253122,1839,1839,1839,1839,0
20231106,121500,30253122,1839,1839,1839,1839,1
20231106,121400,30251283,1829,1829,1829,1829,550
20231106,121300,29245333,1828,1828,1828,1828,0
20231106,121200,29245333,1828,1828,1828,1828,0
20231106,121100,29245333,1828,1828,1828,1828,1
20231106,121000,29243505,1828,1829,1829,1828,400
20231106,120900,28511971,1844,1844,1844,1844,0
20231106,120800,28511971,1844,1844,1844,1844,0
20231106,120700,28511971,1844,1844,1844,1844,0
20231106,120600,28511971,1844,1844,1844,1844,1
20231106,120500,28510127,1827,1828,1828,1827,476
20231106,120400,27640459,1846,1846,1846,1846,0
20231106,120300,27640459,1846,1846,1846,1846,0
20231106,120200,27640459,1846,1846,1846,1846,0
20231106,120100,27640459,1846,1846,1846,1846,0
20231106,120000,27640459,1846,1846,1846,1846,0
20231106,115900,27640459,1846,1846,1846,1846,0
20231106,115800,27640459,1846,1846,1846,1846,0
20231106,115700,27640459,1846,1846,1846,1846,0
20231106,115600,27640459,1846,1846,1846,1846,0
20231106,115500,27640459,1846,1846,1846,1846,0
20231106,115400,27640459,1846,1846,1846,1846,0
20231106,115300,27640459,1846,1846,1846,1846,0
20231106,115200,27640459,1846,1846,1846,1846,0
20231106,115100,27640459,1846,1846,1846,1846,0
20231106,115000,27640459,1846,1846,1846,1846,0
20231106,114900,27640459,1846,1846,1846,1846,0
20231106,114800,27640459,1846,1843,1846,1843,100
20231106,114700,27456107,1846,1846,1846,1846,0
20231106,114600,27456107,1846,1846,1846,1846,0
20231106,114500,27456107,1846,1843,1846,1843,23
20231106,114400,27413694,1842,1839,1842,1839,4
20231106,114300,27406332,1838,1838,1838,1838,0
20231106,114200,27406332,1838,1838,1838,1838,0
20231106,114100,27406332,1838,1838,1838,1838,0
20231106,114000,27406332,1838,1838,1838,1838,1
20231106,113900,27404494,1826,1826,1826,1826,0
20231106,113800,27404494,1826,1826,1826,1826,0
20231106,113700,27404494,1826,1834,1834,1826,50
20231106,113600,27313180,1845,1845,1845,1845,0
20231106,113500,27313180,1845,1845,1845,1845,327
20231106,113400,26709865,1847,1846,1847,1846,50
20231106,113300,26617525,1847,1844,1847,1844,800
20231106,113200,25141356,1846,1846,1846,1846,50
20231106,113100,25049056,1846,1839,1847,1839,1540
20231106,113000,22210587,1839,1834,1839,1834,1517
20231106,112900,19425002,1832,1832,1832,1832,41
20231106,112800,19349890,1830,1829,1830,1829,66
20231106,112700,19229118,1828,1828,1828,1828,0
20231106,112600,19229118,1828,1828,1828,1828,0
20231106,112500,19229118,1828,1828,1828,1828,0
20231106,112400,19229118,1828,1828,1828,1828,0
20231106,112300,19229118,1828,1828,1828,1828,0
20231106,112200,19229118,1828,1828,1828,1828,1
20231106,112100,19227290,1829,1829,1829,1829,0
20231106,112000,19227290,1829,1829,1829,1829,0
20231106,111900,19227290,1829,1829,1829,1829,0
20231106,111800,19227290,1829,1829,1829,1829,0
20231106,111700,19227290,1829,1829,1829,1829,0
20231106,111600,19227290,1829,1829,1829,1829,0
20231106,111500,19227290,1829,1829,1829,1829,0
20231106,111400,19227290,1829,1829,1829,1829,1
20231106,111300,19225461,1829,1829,1829,1829,0
20231106,111200,19225461,1829,1829,1829,1829,0
20231106,111100,19225461,1829,1829,1829,1829,0
20231106,111000,19225461,1829,1829,1829,1829,0
20231106,110900,19225461,1829,1829,1829,1829,0
20231106,110800,19225461,1829,1829,1829,1829,0
20231106,110700,19225461,1829,1829,1829,1829,1
20231106,110600,19223632,1830,1830,1830,1830,5
20231106,110500,19214482,1830,1830,1830,1830,35
20231106,110400,19150432,1830,1830,1830,1830,0
20231106,110300,19150432,1830,1830,1830,1830,77
20231106,110200,19009522,1830,1830,1830,1830,0
20231106,110100,19009522,1830,1830,1830,1830,0
20231106,110000,19009522,1830,1830,1830,1830,0
20231106,105900,19009522,1830,1830,1830,1830,25
20231106,105800,18963772,1830,1830,1830,1830,0
20231106,105700,18963772,1830,1830,1830,1830,0
20231106,105600,18963772,1830,1830,1830,1830,0
20231106,105500,18963772,1830,1830,1830,1830,0
20231106,105400,18963772,1830,1830,1830,1830,0
20231106,105300,18963772,1830,1830,1830,1830,0
20231106,105200,18963772,1830,1830,1830,1830,0
20231106,105100,18963772,1830,1830,1830,1830,0
20231106,105000,18963772,1830,1830,1830,1830,0
20231106,104900,18963772,1830,1830,1830,1830,0
20231106,104800,18963772,1830,1831,1831,1830,2
20231106,104700,18960111,1823,1823,1823,1823,0
20231106,104600,18960111,1823,1823,1823,1823,0
20231106,104500,18960111,1823,1823,1823,1823,0
20231106,104400,18960111,1823,1823,1823,1823,0
20231106,104300,18960111,1823,1823,1823,1823,0
20231106,104200,18960111,1823,1823,1823,1823,65
20231106,104100,18841616,1823,1823,1823,1823,0
20231106,104000,18841616,1823,1823,1823,1823,0
20231106,103900,18841616,1823,1823,1823,1823,0
20231106,103800,18841616,1823,1823,1823,1823,0
20231106,103700,18841616,1823,1823,1823,1823,0
20231106,103600,18841616,1823,1823,1823,1823,10
20231106,103500,18823386,1832,1832,1832,1832,0
20231106,103400,18823386,1832,1832,1832,1832,0
20231106,103300,18823386,1832,1832,1832,1832,0
20231106,103200,18823386,1832,1832,1832,1832,0
20231106,103100,18823386,1832,1832,1832,1832,0
20231106,103000,18823386,1832,1832,1832,1832,0
20231106,102900,18823386,1832,1832,1832,1832,0
20231106,102800,18823386,1832,1832,1832,1832,0
20231106,102700,18823386,1832,1832,1832,1832,0
20231106,102600,18823386,1832,1832,1832,1832,100
20231106,102500,18640186,1832,1832,1832,1832,0
20231106,102400,18640186,1832,1832,1832,1832,0
20231106,102300,18640186,1832,1832,1832,1832,0
20231106,102200,18640186,1832,1832,1832,1832,0
20231106,102100,18640186,1832,1832,1832,1832,0
20231106,102000,18640186,1832,1832,1832,1832,0
20231106,101900,18640186,1832,1826,1832,1826,296
20231106,101800,18099330,1822,1822,1822,1822,0
20231106,101700,18099330,1822,1822,1822,1822,330
20231106,101600,17498070,1823,1823,1823,1823,334
20231106,101500,16889188,1822,1822,1822,1822,0
20231106,101400,16889188,1822,1822,1822,1822,100
20231106,101300,16706988,1826,1826,1826,1826,0
20231106,101200,16706988,1826,1826,1826,1826,0
20231106,101100,16706988,1826,1826,1826,1826,0
20231106,101000,16706988,1826,1826,1826,1826,1
20231106,100900,16705162,1825,1826,1826,1825,1344
20231106,100800,14251062,1827,1827,1827,1827,1214
20231106,100700,12033084,1833,1827,1833,1827,144
20231106,100600,11769396,1834,1834,1834,1834,0
20231106,100500,11769396,1834,1834,1834,1834,0
20231106,100400,11769396,1834,1834,1834,1834,1
20231106,100300,11767562,1830,1830,1830,1830,0
20231106,100200,11767562,1830,1830,1830,1830,0
20231106,100100,11767562,1830,1830,1830,1830,491
20231106,100000,10869032,1821,1821,1821,1821,0
20231106,095900,10869032,1821,1821,1821,1821,0
20231106,095800,10869032,1821,1821,1821,1821,0
20231106,095700,10869032,1821,1821,1821,1821,0
20231106,095600,10869032,1821,1821,1821,1821,100
20231106,095500,10686932,1830,1830,1830,1830,0
20231106,095400,10686932,1830,1830,1830,1830,0
20231106,095300,10686932,1830,1829,1830,1829,103
20231106,095200,10498544,1829,1829,1829,1829,0
20231106,095100,10498544,1829,1829,1829,1829,0
20231106,095000,10498544,1829,1829,1829,1829,0
20231106,094900,10498544,1829,1829,1829,1829,0
20231106,094800,10498544,1829,1829,1829,1829,2
20231106,094700,10494886,1829,1829,1829,1829,70
20231106,094600,10366856,1830,1830,1830,1830,0
20231106,094500,10366856,1830,1834,1834,1830,11
20231106,094400,10346722,1835,1835,1835,1835,0
20231106,094300,10346722,1835,1835,1835,1835,89
20231106,094200,10183407,1835,1834,1835,1834,5
20231106,094100,10174233,1835,1835,1835,1835,0
20231106,094000,10174233,1835,1835,1835,1835,0
20231106,093900,10174233,1835,1834,1835,1833,110
20231106,093800,9972391,1829,1829,1829,1829,10
20231106,093700,9954101,1830,1830,1835,1830,150
20231106,093600,9679592,1830,1830,1830,1830,33
20231106,093500,9619202,1835,1835,1835,1835,5
20231106,093400,9610027,1835,1835,1835,1835,1
20231106,093300,9608192,1831,1831,1831,1831,69
20231106,093200,9481853,1831,1831,1831,1831,1
20231106,093100,9480022,1837,1835,1837,1835,219
20231106,093000,9078155,1838,1838,1838,1838,0
20231106,092900,9078155,1838,1838,1838,1838,70
20231106,092800,8949495,1838,1838,1838,1838,0
20231106,092700,8949495,1838,1835,1838,1835,33
20231106,092600,8888937,1835,1831,1835,1831,109
20231106,092500,8689125,1831,1831,1831,1831,12
20231106,092400,8667153,1831,1830,1831,1830,63
20231106,092300,8551850,1829,1829,1829,1829,101
20231106,092200,8367121,1829,1829,1829,1829,0
20231106,092100,8367121,1829,1823,1829,1823,50
20231106,092000,8275873,1815,1815,1815,1815,0
20231106,091900,8275873,1815,1815,1815,1815,0
20231106,091800,8275873,1815,1815,1815,1815,0
20231106,091700,8275873,1815,1815,1815,1815,0
20231106,091600,8275873,1815,1815,1815,1815,2
20231106,091500,8272243,1815,1815,1815,1815,0
20231106,091400,8272243,1815,1815,1815,1815,0
20231106,091300,8272243,1815,1815,1815,1815,0
20231106,091200,8272243,1815,1816,1816,1815,305
20231106,091100,7718663,1816,1816,1816,1816,130
20231106,091000,7482583,1812,1812,1812,1812,1
20231106,090900,7480771,1812,1812,1812,1812,0
20231106,090800,7480771,1812,1812,1812,1812,1000
20231106,090700,5668771,1822,1822,1822,1822,0
20231106,090600,5668771,1822,1822,1822,1822,521
20231106,090500,4719509,1823,1823,1823,1823,5
20231106,090400,4710394,1823,1823,1823,1823,2
20231106,090300,4706748,1823,1823,1823,1823,750
20231106,090200,3339498,1809,1809,1809,1809,0
20231106,090100,3339498,1809,1810,1810,1809,10
20231106,090000,3321404,1816,1808,1820,1808,1835