stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212100,208084580,19450,19450,19450,19450,165
20231103,212000,208084580,19450,19450,19450,19450,0
20231103,211900,208084580,19450,19450,19450,19450,0
20231103,211800,208084580,19450,19450,19450,19450,0
20231103,211700,208084580,19450,19450,19450,19450,0
20231103,211600,208084580,19450,19450,19450,19450,0
20231103,211500,208084580,19450,19450,19450,19450,0
20231103,211400,208084580,19450,19450,19450,19450,0
20231103,211300,208084580,19450,19450,19450,19450,0
20231103,211200,208084580,19450,19450,19450,19450,0
20231103,211100,208084580,19450,19450,19450,19450,0
20231103,211000,208084580,19450,19450,19450,19450,0
20231103,210900,208084580,19450,19450,19450,19450,0
20231103,210800,208084580,19450,19450,19450,19450,0
20231103,210700,208084580,19450,19450,19450,19450,0
20231103,210600,208084580,19450,19450,19450,19450,0
20231103,210500,208084580,19450,19450,19450,19450,0
20231103,210400,208084580,19450,19450,19450,19450,0
20231103,210300,208084580,19450,19450,19450,19450,0
20231103,210200,208084580,19450,19450,19450,19450,0
20231103,210100,208084580,19450,19450,19450,19450,0
20231103,210000,208084580,19450,19450,19450,19450,0
20231103,205900,208084580,19450,19450,19450,19450,0
20231103,205800,208084580,19450,19450,19450,19450,0
20231103,205700,208084580,19450,19450,19450,19450,0
20231103,205600,208084580,19450,19450,19450,19450,0
20231103,205500,208084580,19450,19450,19450,19450,0
20231103,205400,208084580,19450,19450,19450,19450,0
20231103,205300,208084580,19450,19450,19450,19450,0
20231103,205200,208084580,19450,19450,19450,19450,0
20231103,205100,208084580,19450,19450,19450,19450,165
20231103,205000,208084580,19450,19450,19450,19450,0
20231103,204900,208084580,19450,19450,19450,19450,0
20231103,204800,208084580,19450,19450,19450,19450,0
20231103,204700,208084580,19450,19450,19450,19450,0
20231103,204600,208084580,19450,19450,19450,19450,0
20231103,204500,208084580,19450,19450,19450,19450,0
20231103,204400,208084580,19450,19450,19450,19450,0
20231103,204300,208084580,19450,19450,19450,19450,0
20231103,204200,208084580,19450,19450,19450,19450,0
20231103,204100,208084580,19450,19450,19450,19450,0
20231103,204000,208084580,19450,19450,19450,19450,0
20231103,203900,208084580,19450,19450,19450,19450,0
20231103,203800,208084580,19450,19450,19450,19450,0
20231103,203700,208084580,19450,19450,19450,19450,0
20231103,203600,208084580,19450,19450,19450,19450,0
20231103,203500,208084580,19450,19450,19450,19450,0
20231103,203400,208084580,19450,19450,19450,19450,0
20231103,203300,208084580,19450,19450,19450,19450,0
20231103,203200,208084580,19450,19450,19450,19450,0
20231103,203100,208084580,19450,19450,19450,19450,0
20231103,203000,208084580,19450,19450,19450,19450,0
20231103,202900,208084580,19450,19450,19450,19450,0
20231103,202800,208084580,19450,19450,19450,19450,0
20231103,202700,208084580,19450,19450,19450,19450,0
20231103,202600,208084580,19450,19450,19450,19450,0
20231103,202500,208084580,19450,19450,19450,19450,0
20231103,202400,208084580,19450,19450,19450,19450,0
20231103,202300,208084580,19450,19450,19450,19450,0
20231103,202200,208084580,19450,19450,19450,19450,0
20231103,202100,208084580,19450,19450,19450,19450,165
20231103,202000,208084580,19450,19450,19450,19450,0
20231103,201900,208084580,19450,19450,19450,19450,0
20231103,201800,208084580,19450,19450,19450,19450,0
20231103,201700,208084580,19450,19450,19450,19450,0
20231103,201600,208084580,19450,19450,19450,19450,0
20231103,201500,208084580,19450,19450,19450,19450,0
20231103,201400,208084580,19450,19450,19450,19450,0
20231103,201300,208084580,19450,19450,19450,19450,0
20231103,201200,208084580,19450,19450,19450,19450,0
20231103,201100,208084580,19450,19450,19450,19450,0
20231103,201000,208084580,19450,19450,19450,19450,0
20231103,200900,208084580,19450,19450,19450,19450,0
20231103,200800,208084580,19450,19450,19450,19450,0
20231103,200700,208084580,19450,19450,19450,19450,0
20231103,200600,208084580,19450,19450,19450,19450,0
20231103,200500,208084580,19450,19450,19450,19450,0
20231103,200400,208084580,19450,19450,19450,19450,0
20231103,200300,208084580,19450,19450,19450,19450,0
20231103,200200,208084580,19450,19450,19450,19450,0
20231103,200100,208084580,19450,19450,19450,19450,0
20231103,200000,208084580,19450,19450,19450,19450,0
20231103,195900,208084580,19450,19450,19450,19450,0
20231103,195800,208084580,19450,19450,19450,19450,0
20231103,195700,208084580,19450,19450,19450,19450,0
20231103,195600,208084580,19450,19450,19450,19450,0
20231103,195500,208084580,19450,19450,19450,19450,0
20231103,195400,208084580,19450,19450,19450,19450,0
20231103,195300,208084580,19450,19450,19450,19450,0
20231103,195200,208084580,19450,19450,19450,19450,0
20231103,195100,208084580,19450,19450,19450,19450,165
20231103,195000,208084580,19450,19450,19450,19450,0
20231103,194900,208084580,19450,19450,19450,19450,0
20231103,194800,208084580,19450,19450,19450,19450,0
20231103,194700,208084580,19450,19450,19450,19450,0
20231103,194600,208084580,19450,19450,19450,19450,0
20231103,194500,208084580,19450,19450,19450,19450,0
20231103,194400,208084580,19450,19450,19450,19450,0
20231103,194300,208084580,19450,19450,19450,19450,0
20231103,194200,208084580,19450,19450,19450,19450,0
20231103,194100,208084580,19450,19450,19450,19450,0
20231103,194000,208084580,19450,19450,19450,19450,0
20231103,193900,208084580,19450,19450,19450,19450,0
20231103,193800,208084580,19450,19450,19450,19450,0
20231103,193700,208084580,19450,19450,19450,19450,0
20231103,193600,208084580,19450,19450,19450,19450,0
20231103,193500,208084580,19450,19450,19450,19450,0
20231103,193400,208084580,19450,19450,19450,19450,0
20231103,193300,208084580,19450,19450,19450,19450,0
20231103,193200,208084580,19450,19450,19450,19450,0
20231103,193100,208084580,19450,19450,19450,19450,0
20231103,193000,208084580,19450,19450,19450,19450,0
20231103,192900,208084580,19450,19450,19450,19450,0
20231103,192800,208084580,19450,19450,19450,19450,0
20231103,192700,208084580,19450,19450,19450,19450,0
20231103,192600,208084580,19450,19450,19450,19450,0
20231103,192500,208084580,19450,19450,19450,19450,0
20231103,192400,208084580,19450,19450,19450,19450,0
20231103,192300,208084580,19450,19450,19450,19450,0
20231103,192200,208084580,19450,19450,19450,19450,0
20231103,192100,208084580,19450,19450,19450,19450,165
20231103,192000,208084580,19450,19450,19450,19450,0
20231103,191900,208084580,19450,19450,19450,19450,0
20231103,191800,208084580,19450,19450,19450,19450,0
20231103,191700,208084580,19450,19450,19450,19450,0
20231103,191600,208084580,19450,19450,19450,19450,0
20231103,191500,208084580,19450,19450,19450,19450,0
20231103,191400,208084580,19450,19450,19450,19450,0
20231103,191300,208084580,19450,19450,19450,19450,0
20231103,191200,208084580,19450,19450,19450,19450,0
20231103,191100,208084580,19450,19450,19450,19450,0
20231103,191000,208084580,19450,19450,19450,19450,0
20231103,190900,208084580,19450,19450,19450,19450,0
20231103,190800,208084580,19450,19450,19450,19450,0
20231103,190700,208084580,19450,19450,19450,19450,0
20231103,190600,208084580,19450,19450,19450,19450,0
20231103,190500,208084580,19450,19450,19450,19450,0
20231103,190400,208084580,19450,19450,19450,19450,0
20231103,190300,208084580,19450,19450,19450,19450,0
20231103,190200,208084580,19450,19450,19450,19450,0
20231103,190100,208084580,19450,19450,19450,19450,0
20231103,190000,208084580,19450,19450,19450,19450,0
20231103,185900,208084580,19450,19450,19450,19450,0
20231103,185800,208084580,19450,19450,19450,19450,0
20231103,185700,208084580,19450,19450,19450,19450,0
20231103,185600,208084580,19450,19450,19450,19450,0
20231103,185500,208084580,19450,19450,19450,19450,0
20231103,185400,208084580,19450,19450,19450,19450,0
20231103,185300,208084580,19450,19450,19450,19450,0
20231103,185200,208084580,19450,19450,19450,19450,0
20231103,185100,208084580,19450,19450,19450,19450,165
20231103,185000,208084580,19450,19450,19450,19450,0
20231103,184900,208084580,19450,19450,19450,19450,0
20231103,184800,208084580,19450,19450,19450,19450,0
20231103,184700,208084580,19450,19450,19450,19450,0
20231103,184600,208084580,19450,19450,19450,19450,0
20231103,184500,208084580,19450,19450,19450,19450,0
20231103,184400,208084580,19450,19450,19450,19450,0
20231103,184300,208084580,19450,19450,19450,19450,0
20231103,184200,208084580,19450,19450,19450,19450,0
20231103,184100,208084580,19450,19450,19450,19450,0
20231103,184000,208084580,19450,19450,19450,19450,0
20231103,183900,208084580,19450,19450,19450,19450,0
20231103,183800,208084580,19450,19450,19450,19450,0
20231103,183700,208084580,19450,19450,19450,19450,0
20231103,183600,208084580,19450,19450,19450,19450,0
20231103,183500,208084580,19450,19450,19450,19450,0
20231103,183400,208084580,19450,19450,19450,19450,0
20231103,183300,208084580,19450,19450,19450,19450,0
20231103,183200,208084580,19450,19450,19450,19450,0
20231103,183100,208084580,19450,19450,19450,19450,0
20231103,183000,208084580,19450,19450,19450,19450,0
20231103,182900,208084580,19450,19450,19450,19450,0
20231103,182800,208084580,19450,19450,19450,19450,0
20231103,182700,208084580,19450,19450,19450,19450,0
20231103,182600,208084580,19450,19450,19450,19450,0
20231103,182500,208084580,19450,19450,19450,19450,0
20231103,182400,208084580,19450,19450,19450,19450,0
20231103,182300,208084580,19450,19450,19450,19450,0
20231103,182200,208084580,19450,19450,19450,19450,0
20231103,182100,208084580,19450,19450,19450,19450,165
20231103,182000,208084580,19450,19450,19450,19450,0
20231103,181900,208084580,19450,19450,19450,19450,0
20231103,181800,208084580,19450,19450,19450,19450,0
20231103,181700,208084580,19450,19450,19450,19450,0
20231103,181600,208084580,19450,19450,19450,19450,0
20231103,181500,208084580,19450,19450,19450,19450,0
20231103,181400,208084580,19450,19450,19450,19450,0
20231103,181300,208084580,19450,19450,19450,19450,0
20231103,181200,208084580,19450,19450,19450,19450,0
20231103,181100,208084580,19450,19450,19450,19450,0
20231103,181000,208084580,19450,19450,19450,19450,0
20231103,180900,208084580,19450,19450,19450,19450,0
20231103,180800,208084580,19450,19450,19450,19450,0
20231103,180700,208084580,19450,19450,19450,19450,0
20231103,180600,208084580,19450,19450,19450,19450,0
20231103,180500,208084580,19450,19450,19450,19450,0
20231103,180400,208084580,19450,19450,19450,19450,0
20231103,180300,208084580,19450,19450,19450,19450,0
20231103,180200,208084580,19450,19450,19450,19450,0
20231103,180100,208084580,19450,19450,19450,19450,0
20231103,180000,208084580,19450,19450,19450,19450,0
20231103,175900,208084580,19450,19450,19450,19450,0
20231103,175800,208084580,19450,19450,19450,19450,0
20231103,175700,208084580,19450,19450,19450,19450,0
20231103,175600,208084580,19450,19450,19450,19450,0
20231103,175500,208084580,19450,19450,19450,19450,0
20231103,175400,208084580,19450,19450,19450,19450,0
20231103,175300,208084580,19450,19450,19450,19450,0
20231103,175200,208084580,19450,19450,19450,19450,0
20231103,175100,208084580,19450,19450,19450,19450,165
20231103,175000,208084580,19450,19450,19450,19450,0
20231103,174900,208084580,19450,19450,19450,19450,0
20231103,174800,208084580,19450,19450,19450,19450,0
20231103,174700,208084580,19450,19450,19450,19450,0
20231103,174600,208084580,19450,19450,19450,19450,0
20231103,174500,208084580,19450,19450,19450,19450,0
20231103,174400,208084580,19450,19450,19450,19450,0
20231103,174300,208084580,19450,19450,19450,19450,0
20231103,174200,208084580,19450,19450,19450,19450,0
20231103,174100,208084580,19450,19450,19450,19450,0
20231103,174000,208084580,19450,19450,19450,19450,0
20231103,173900,208084580,19450,19450,19450,19450,0
20231103,173800,208084580,19450,19450,19450,19450,0
20231103,173700,208084580,19450,19450,19450,19450,0
20231103,173600,208084580,19450,19450,19450,19450,0
20231103,173500,208084580,19450,19450,19450,19450,0
20231103,173400,208084580,19450,19450,19450,19450,0
20231103,173300,208084580,19450,19450,19450,19450,0
20231103,173200,208084580,19450,19450,19450,19450,0
20231103,173100,208084580,19450,19450,19450,19450,0
20231103,173000,208084580,19450,19450,19450,19450,0
20231103,172900,208084580,19450,19450,19450,19450,0
20231103,172800,208084580,19450,19450,19450,19450,0
20231103,172700,208084580,19450,19450,19450,19450,0
20231103,172600,208084580,19450,19450,19450,19450,0
20231103,172500,208084580,19450,19450,19450,19450,0
20231103,172400,208084580,19450,19450,19450,19450,0
20231103,172300,208084580,19450,19450,19450,19450,0
20231103,172200,208084580,19450,19450,19450,19450,0
20231103,172100,208084580,19450,19450,19450,19450,165
20231103,172000,208084580,19450,19450,19450,19450,0
20231103,171900,208084580,19450,19450,19450,19450,0
20231103,171800,208084580,19450,19450,19450,19450,0
20231103,171700,208084580,19450,19450,19450,19450,0
20231103,171600,208084580,19450,19450,19450,19450,0
20231103,171500,208084580,19450,19450,19450,19450,0
20231103,171400,208084580,19450,19450,19450,19450,0
20231103,171300,208084580,19450,19450,19450,19450,0
20231103,171200,208084580,19450,19450,19450,19450,0
20231103,171100,208084580,19450,19450,19450,19450,0
20231103,171000,208084580,19450,19450,19450,19450,0
20231103,170900,208084580,19450,19450,19450,19450,0
20231103,170800,208084580,19450,19450,19450,19450,0
20231103,170700,208084580,19450,19450,19450,19450,0
20231103,170600,208084580,19450,19450,19450,19450,0
20231103,170500,208084580,19450,19450,19450,19450,0
20231103,170400,208084580,19450,19450,19450,19450,0
20231103,170300,208084580,19450,19450,19450,19450,0
20231103,170200,208084580,19450,19450,19450,19450,0
20231103,170100,208084580,19450,19450,19450,19450,0
20231103,170000,208084580,19450,19450,19450,19450,0
20231103,165900,208084580,19450,19450,19450,19450,0
20231103,165800,208084580,19450,19450,19450,19450,0
20231103,165700,208084580,19450,19450,19450,19450,0
20231103,165600,208084580,19450,19450,19450,19450,0
20231103,165500,208084580,19450,19450,19450,19450,0
20231103,165400,208084580,19450,19450,19450,19450,0
20231103,165300,208084580,19450,19450,19450,19450,0
20231103,165200,208084580,19450,19450,19450,19450,0
20231103,165100,208084580,19450,19450,19450,19450,165
20231103,165000,208084580,19450,19450,19450,19450,0
20231103,164900,208084580,19450,19450,19450,19450,0
20231103,164800,208084580,19450,19450,19450,19450,0
20231103,164700,208084580,19450,19450,19450,19450,0
20231103,164600,208084580,19450,19450,19450,19450,0
20231103,164500,208084580,19450,19450,19450,19450,0
20231103,164400,208084580,19450,19450,19450,19450,0
20231103,164300,208084580,19450,19450,19450,19450,0
20231103,164200,208084580,19450,19450,19450,19450,0
20231103,164100,208084580,19450,19450,19450,19450,0
20231103,164000,208084580,19450,19450,19450,19450,0
20231103,163900,208084580,19450,19450,19450,19450,0
20231103,163800,208084580,19450,19450,19450,19450,0
20231103,163700,208084580,19450,19450,19450,19450,0
20231103,163600,208084580,19450,19450,19450,19450,0
20231103,163500,208084580,19450,19450,19450,19450,0
20231103,163400,208084580,19450,19450,19450,19450,0
20231103,163300,208084580,19450,19450,19450,19450,0
20231103,163200,208084580,19450,19450,19450,19450,0
20231103,163100,208084580,19450,19450,19450,19450,0
20231103,163000,208084580,19450,19450,19450,19450,0
20231103,162900,208084580,19450,19450,19450,19450,0
20231103,162800,208084580,19450,19450,19450,19450,0
20231103,162700,208084580,19450,19450,19450,19450,0
20231103,162600,208084580,19450,19450,19450,19450,0
20231103,162500,208084580,19450,19450,19450,19450,0
20231103,162400,208084580,19450,19450,19450,19450,0
20231103,162300,208084580,19450,19450,19450,19450,0
20231103,162200,208084580,19450,19450,19450,19450,0
20231103,162100,208084580,19450,19450,19450,19450,165
20231103,162000,208084580,19450,19450,19450,19450,0
20231103,161900,208084580,19450,19450,19450,19450,0
20231103,161800,208084580,19450,19450,19450,19450,0
20231103,161700,208084580,19450,19450,19450,19450,0
20231103,161600,208084580,19450,19450,19450,19450,0
20231103,161500,208084580,19450,19450,19450,19450,0
20231103,161400,208084580,19450,19450,19450,19450,0
20231103,161300,208084580,19450,19450,19450,19450,0
20231103,161200,208084580,19450,19450,19450,19450,0
20231103,161100,208084580,19450,19450,19450,19450,0
20231103,161000,208084580,19450,19450,19450,19450,0
20231103,160900,208084580,19450,19450,19450,19450,0
20231103,160800,208084580,19450,19450,19450,19450,0
20231103,160700,208084580,19450,19450,19450,19450,0
20231103,160600,208084580,19450,19450,19450,19450,0
20231103,160500,208084580,19450,19450,19450,19450,0
20231103,160400,208084580,19450,19450,19450,19450,0
20231103,160300,208084580,19450,19450,19450,19450,0
20231103,160200,208084580,19450,19450,19450,19450,0
20231103,160100,208084580,19450,19450,19450,19450,0
20231103,160000,208084580,19450,19450,19450,19450,0
20231103,155900,208084580,19450,19450,19450,19450,0
20231103,155800,208084580,19450,19450,19450,19450,0
20231103,155700,208084580,19450,19450,19450,19450,0
20231103,155600,208084580,19450,19450,19450,19450,0
20231103,155500,208084580,19450,19450,19450,19450,0
20231103,155400,208084580,19450,19450,19450,19450,0
20231103,155300,208084580,19450,19450,19450,19450,0
20231103,155200,208084580,19450,19450,19450,19450,0
20231103,155100,208084580,19450,19450,19450,19450,165
20231103,155000,208084580,19450,19450,19450,19450,0
20231103,154900,208084580,19450,19450,19450,19450,0
20231103,154800,208084580,19450,19450,19450,19450,0
20231103,154700,208084580,19450,19450,19450,19450,0
20231103,154600,208084580,19450,19450,19450,19450,0
20231103,154500,208084580,19450,19450,19450,19450,0
20231103,154400,208084580,19450,19450,19450,19450,0
20231103,154300,208084580,19450,19450,19450,19450,0
20231103,154200,208084580,19450,19450,19450,19450,0
20231103,154100,208084580,19450,19450,19450,19450,0
20231103,154000,208084580,19450,19450,19450,19450,0
20231103,153900,208084580,19450,19450,19450,19450,0
20231103,153800,208084580,19450,19450,19450,19450,0
20231103,153700,208084580,19450,19450,19450,19450,0
20231103,153600,208084580,19450,19450,19450,19450,0
20231103,153500,208084580,19450,19450,19450,19450,0
20231103,153400,208084580,19450,19450,19450,19450,0
20231103,153300,208084580,19450,19450,19450,19450,0
20231103,153200,208084580,19450,19450,19450,19450,0
20231103,153100,208084580,19450,19450,19450,19450,0
20231103,153000,208084580,19450,19450,19450,19450,165
20231103,152900,204875330,19470,19470,19470,19470,0
20231103,152800,204875330,19470,19470,19470,19470,0
20231103,152700,204875330,19470,19470,19470,19470,0
20231103,152600,204875330,19470,19470,19470,19470,0
20231103,152500,204875330,19470,19470,19470,19470,0
20231103,152400,204875330,19470,19470,19470,19470,0
20231103,152300,204875330,19470,19470,19470,19470,0
20231103,152200,204875330,19470,19470,19470,19470,0
20231103,152100,204875330,19470,19470,19470,19470,0
20231103,152000,204875330,19470,19470,19470,19470,0
20231103,151900,204875330,19470,19460,19470,19460,2
20231103,151800,204836400,19360,19360,19470,19360,38
20231103,151700,204100280,19460,19460,19460,19460,0
20231103,151600,204100280,19460,19460,19460,19460,5
20231103,151500,204002980,19450,19450,19450,19450,8
20231103,151400,203847380,19450,19450,19450,19450,0
20231103,151300,203847380,19450,19450,19450,19450,5
20231103,151200,203750130,19450,19450,19450,19450,0
20231103,151100,203750130,19450,19450,19450,19450,12
20231103,151000,203516730,19460,19340,19460,19340,73
20231103,150900,202101070,19330,19330,19330,19330,12
20231103,150800,201869110,19470,19450,19470,19450,16
20231103,150700,201557760,19480,19480,19480,19480,0
20231103,150600,201557760,19480,19480,19480,19480,0
20231103,150500,201557760,19480,19310,19480,19310,285
20231103,150400,196053900,19490,19360,19490,19360,8
20231103,150300,195898760,19360,19360,19360,19360,10
20231103,150200,195705160,19490,19480,19490,19480,2
20231103,150100,195666190,19340,19340,19340,19340,4
20231103,150000,195588830,19480,19450,19480,19450,368
20231103,145900,188422740,19440,19440,19440,19440,1
20231103,145800,188403300,19430,19400,19430,19400,433
20231103,145700,179998590,19400,19350,19400,19340,400
20231103,145600,172254340,19350,19350,19350,19350,2
20231103,145500,172215640,19350,19250,19350,19250,299
20231103,145400,166441110,19200,19200,19200,19200,206
20231103,145300,162485910,19200,19200,19200,19200,0
20231103,145200,162485910,19200,19200,19200,19200,0
20231103,145100,162485910,19200,19200,19200,19200,15
20231103,145000,162197910,19200,19200,19200,19200,0
20231103,144900,162197910,19200,19200,19200,19200,0
20231103,144800,162197910,19200,19180,19200,19180,3
20231103,144700,162140340,19140,19140,19140,19140,4
20231103,144600,162063780,19200,19200,19200,19200,0
20231103,144500,162063780,19200,19200,19200,19200,0
20231103,144400,162063780,19200,19180,19200,19180,8
20231103,144300,161910230,19170,19170,19170,19160,25
20231103,144200,161430990,19170,19170,19170,19170,6
20231103,144100,161315970,19180,19180,19180,19180,1
20231103,144000,161296790,19170,19170,19170,19170,0
20231103,143900,161296790,19170,19170,19170,19170,0
20231103,143800,161296790,19170,19170,19170,19170,0
20231103,143700,161296790,19170,19170,19170,19170,0
20231103,143600,161296790,19170,19170,19170,19170,0
20231103,143500,161296790,19170,19170,19170,19170,25
20231103,143400,160817540,19170,19170,19170,19170,0
20231103,143300,160817540,19170,19170,19170,19170,0
20231103,143200,160817540,19170,19170,19170,19170,0
20231103,143100,160817540,19170,19170,19170,19170,1
20231103,143000,160798370,19200,19200,19200,19200,0
20231103,142900,160798370,19200,19200,19200,19200,0
20231103,142800,160798370,19200,19200,19200,19200,0
20231103,142700,160798370,19200,19200,19200,19200,0
20231103,142600,160798370,19200,19200,19200,19200,0
20231103,142500,160798370,19200,19200,19200,19200,0
20231103,142400,160798370,19200,19200,19200,19200,0
20231103,142300,160798370,19200,19200,19200,19200,0
20231103,142200,160798370,19200,19200,19200,19200,0
20231103,142100,160798370,19200,19200,19200,19200,1
20231103,142000,160779170,19130,19130,19130,19130,0
20231103,141900,160779170,19130,19130,19130,19130,0
20231103,141800,160779170,19130,19130,19130,19130,0
20231103,141700,160779170,19130,19130,19130,19130,0
20231103,141600,160779170,19130,19130,19130,19130,0
20231103,141500,160779170,19130,19130,19130,19130,0
20231103,141400,160779170,19130,19130,19130,19130,0
20231103,141300,160779170,19130,19130,19130,19130,0
20231103,141200,160779170,19130,19130,19130,19130,0
20231103,141100,160779170,19130,19130,19130,19130,1
20231103,141000,160760040,19130,19100,19130,19100,28
20231103,140900,160225210,19130,19130,19130,19130,0
20231103,140800,160225210,19130,19130,19130,19130,9
20231103,140700,160053040,19130,19130,19130,19130,0
20231103,140600,160053040,19130,19130,19130,19130,0
20231103,140500,160053040,19130,19200,19200,19130,22
20231103,140400,159632040,19130,19130,19130,19130,16
20231103,140300,159325960,19200,19200,19200,19200,0
20231103,140200,159325960,19200,19200,19200,19200,14
20231103,140100,159057160,19190,19190,19190,19190,0
20231103,140000,159057160,19190,19170,19190,19170,290
20231103,135900,153495790,19170,19170,19170,19170,0
20231103,135800,153495790,19170,19170,19170,19170,0
20231103,135700,153495790,19170,19170,19170,19170,0
20231103,135600,153495790,19170,19170,19170,19170,0
20231103,135500,153495790,19170,19170,19170,19170,0
20231103,135400,153495790,19170,19170,19170,19170,0
20231103,135300,153495790,19170,19170,19170,19170,0
20231103,135200,153495790,19170,19170,19170,19170,0
20231103,135100,153495790,19170,19170,19170,19170,0
20231103,135000,153495790,19170,19170,19170,19170,0
20231103,134900,153495790,19170,19170,19170,19170,1
20231103,134800,153476620,19110,19110,19110,19110,0
20231103,134700,153476620,19110,19110,19110,19110,0
20231103,134600,153476620,19110,19110,19110,19110,0
20231103,134500,153476620,19110,19110,19110,19110,0
20231103,134400,153476620,19110,19110,19110,19110,0
20231103,134300,153476620,19110,19110,19110,19110,1
20231103,134200,153457510,19130,19130,19130,19130,0
20231103,134100,153457510,19130,19170,19170,19130,88
20231103,134000,151772390,19180,19180,19180,19180,0
20231103,133900,151772390,19180,19180,19180,19180,1
20231103,133800,151753210,19190,19190,19190,19190,0
20231103,133700,151753210,19190,19190,19190,19190,0
20231103,133600,151753210,19190,19190,19190,19190,0
20231103,133500,151753210,19190,19190,19190,19190,0
20231103,133400,151753210,19190,19190,19190,19190,0
20231103,133300,151753210,19190,19190,19190,19190,1
20231103,133200,151734020,19180,19180,19180,19180,0
20231103,133100,151734020,19180,19180,19180,19180,12
20231103,133000,151503860,19170,19170,19170,19170,18
20231103,132900,151158800,19160,19160,19160,19160,0
20231103,132800,151158800,19160,19160,19160,19160,0
20231103,132700,151158800,19160,19160,19160,19160,0
20231103,132600,151158800,19160,19160,19160,19160,94
20231103,132500,149357760,19060,19060,19060,19060,0
20231103,132400,149357760,19060,19060,19060,19060,0
20231103,132300,149357760,19060,19060,19060,19060,0
20231103,132200,149357760,19060,19060,19060,19060,0
20231103,132100,149357760,19060,19060,19060,19060,0
20231103,132000,149357760,19060,19060,19060,19060,0
20231103,131900,149357760,19060,19070,19070,19060,103
20231103,131800,147393640,19150,19150,19150,19150,2
20231103,131700,147355340,19150,19150,19150,19150,0
20231103,131600,147355340,19150,19150,19150,19150,67
20231103,131500,146072290,19140,19140,19140,19140,11
20231103,131400,145861750,19060,19060,19060,19060,0
20231103,131300,145861750,19060,19060,19060,19060,2
20231103,131200,145823630,19060,19060,19060,19060,1
20231103,131100,145804570,19060,19060,19060,19060,0
20231103,131000,145804570,19060,19060,19060,19060,0
20231103,130900,145804570,19060,19060,19060,19060,0
20231103,130800,145804570,19060,19060,19060,19060,17
20231103,130700,145480550,19060,19060,19060,19060,0
20231103,130600,145480550,19060,19080,19080,19060,10
20231103,130500,145289840,19080,19080,19080,19080,31
20231103,130400,144698360,19080,19080,19080,19080,0
20231103,130300,144698360,19080,19080,19080,19080,0
20231103,130200,144698360,19080,19080,19080,19080,0
20231103,130100,144698360,19080,19080,19080,19080,0
20231103,130000,144698360,19080,19080,19080,19080,0
20231103,125900,144698360,19080,19080,19080,19080,0
20231103,125800,144698360,19080,19080,19080,19080,0
20231103,125700,144698360,19080,19080,19080,19080,10
20231103,125600,144507560,19080,19080,19080,19080,2
20231103,125500,144469400,19160,19160,19160,19160,0
20231103,125400,144469400,19160,19160,19160,19160,12
20231103,125300,144239480,19160,19160,19160,19160,0
20231103,125200,144239480,19160,19160,19160,19160,0
20231103,125100,144239480,19160,19160,19160,19160,0
20231103,125000,144239480,19160,19160,19160,19160,0
20231103,124900,144239480,19160,19160,19160,19160,0
20231103,124800,144239480,19160,19160,19160,19160,0
20231103,124700,144239480,19160,19160,19160,19160,1
20231103,124600,144220320,19170,19160,19170,19160,15
20231103,124500,143932900,19170,19170,19170,19170,0
20231103,124400,143932900,19170,19170,19170,19170,0
20231103,124300,143932900,19170,19170,19170,19170,0
20231103,124200,143932900,19170,19170,19170,19170,0
20231103,124100,143932900,19170,19170,19170,19170,0
20231103,124000,143932900,19170,19170,19170,19170,0
20231103,123900,143932900,19170,19170,19170,19170,0
20231103,123800,143932900,19170,19170,19170,19170,0
20231103,123700,143932900,19170,19170,19170,19170,0
20231103,123600,143932900,19170,19170,19170,19170,0
20231103,123500,143932900,19170,19170,19170,19170,0
20231103,123400,143932900,19170,19170,19170,19170,0
20231103,123300,143932900,19170,19170,19170,19170,0
20231103,123200,143932900,19170,19170,19170,19170,0
20231103,123100,143932900,19170,19160,19170,19160,3
20231103,123000,143875400,19080,19080,19080,19080,0
20231103,122900,143875400,19080,19080,19080,19080,0
20231103,122800,143875400,19080,19080,19080,19080,2
20231103,122700,143837240,19180,19180,19180,19180,0
20231103,122600,143837240,19180,19180,19180,19180,0
20231103,122500,143837240,19180,19180,19180,19180,0
20231103,122400,143837240,19180,19180,19180,19180,0
20231103,122300,143837240,19180,19180,19180,19180,0
20231103,122200,143837240,19180,19180,19180,19180,0
20231103,122100,143837240,19180,19180,19180,19180,12
20231103,122000,143607080,19180,19180,19180,19180,20
20231103,121900,143223480,19080,19080,19080,19080,0
20231103,121800,143223480,19080,19080,19080,19080,0
20231103,121700,143223480,19080,19080,19080,19080,0
20231103,121600,143223480,19080,19080,19080,19080,0
20231103,121500,143223480,19080,19080,19080,19080,1
20231103,121400,143204400,19070,19070,19070,19070,0
20231103,121300,143204400,19070,19070,19070,19070,0
20231103,121200,143204400,19070,19070,19070,19070,7
20231103,121100,143070910,19070,19070,19070,19070,0
20231103,121000,143070910,19070,19070,19070,19070,1
20231103,120900,143051840,19180,19180,19180,19180,0
20231103,120800,143051840,19180,19180,19180,19180,0
20231103,120700,143051840,19180,19180,19180,19180,0
20231103,120600,143051840,19180,19180,19180,19180,0
20231103,120500,143051840,19180,19170,19180,19170,2
20231103,120400,143013490,19180,19180,19180,19180,0
20231103,120300,143013490,19180,19170,19180,19170,30
20231103,120200,142438100,19180,19180,19180,19180,0
20231103,120100,142438100,19180,19180,19180,19180,0
20231103,120000,142438100,19180,19180,19180,19180,0
20231103,115900,142438100,19180,19180,19180,19180,0
20231103,115800,142438100,19180,19180,19180,19180,2
20231103,115700,142399740,19070,19070,19070,19070,0
20231103,115600,142399740,19070,19070,19070,19070,55
20231103,115500,141350890,19070,19070,19070,19070,5
20231103,115400,141255540,19100,19100,19100,19100,0
20231103,115300,141255540,19100,19100,19100,19100,0
20231103,115200,141255540,19100,19090,19100,19090,2
20231103,115100,141217350,19010,19080,19080,19010,28
20231103,115000,140685000,19090,19090,19090,19090,0
20231103,114900,140685000,19090,19090,19090,19090,1
20231103,114800,140665910,19100,19100,19100,19100,1
20231103,114700,140646810,19090,19090,19090,19090,0
20231103,114600,140646810,19090,19090,19090,19090,15
20231103,114500,140360460,19090,19100,19100,19090,21
20231103,114400,139959370,19100,19110,19110,19100,16
20231103,114300,139653760,19110,19110,19110,19110,15
20231103,114200,139367110,19110,19190,19190,19110,43
20231103,114100,138545300,19100,19100,19100,19100,15
20231103,114000,138258800,19200,19190,19200,19190,2
20231103,113900,138220410,19110,19110,19110,19110,15
20231103,113800,137933760,19200,19110,19200,19110,17
20231103,113700,137608710,19200,19200,19200,19200,1
20231103,113600,137589510,19110,19110,19110,19110,15
20231103,113500,137302860,19130,19110,19130,19110,56
20231103,113400,136232020,19110,19130,19130,19110,7
20231103,113300,136098130,19130,19130,19130,19130,0
20231103,113200,136098130,19130,19130,19130,19130,3
20231103,113100,136040740,19110,19190,19190,19110,25
20231103,113000,135562830,19190,19190,19190,19190,0
20231103,112900,135562830,19190,19190,19190,19190,5
20231103,112800,135466880,19200,19200,19200,19200,14
20231103,112700,135198080,19200,19200,19200,19200,1
20231103,112600,135178880,19210,19200,19210,19200,50
20231103,112500,134218830,19330,19330,19330,19330,1
20231103,112400,134199500,19190,19190,19190,19190,15
20231103,112300,133911650,19190,19190,19190,19190,0
20231103,112200,133911650,19190,19190,19190,19190,15
20231103,112100,133623800,19340,19190,19340,19190,16
20231103,112000,133316610,19210,19210,19210,19210,0
20231103,111900,133316610,19210,19210,19210,19210,15
20231103,111800,133028460,19350,19330,19350,19330,32
20231103,111700,132409550,19160,19340,19340,19160,49
20231103,111600,131470350,19220,19220,19220,19220,254
20231103,111500,126588470,19220,19220,19220,19220,0
20231103,111400,126588470,19220,19220,19220,19220,0
20231103,111300,126588470,19220,19210,19220,19210,2
20231103,111200,126550040,19220,19220,19220,19220,29
20231103,111100,125992660,19220,19220,19220,19220,0
20231103,111000,125992660,19220,19220,19220,19220,14
20231103,110900,125723580,19360,19360,19360,19360,0
20231103,110800,125723580,19360,19360,19360,19360,0
20231103,110700,125723580,19360,19360,19360,19360,0
20231103,110600,125723580,19360,19360,19360,19360,0
20231103,110500,125723580,19360,19360,19360,19360,25
20231103,110400,125239580,19300,19300,19300,19300,0
20231103,110300,125239580,19300,19380,19410,19300,31
20231103,110200,124639600,19410,19330,19430,19330,231
20231103,110100,120167550,19310,19300,19310,19300,60
20231103,110000,119009140,19300,19170,19300,19090,1260
20231103,105900,94782760,19160,19160,19160,19160,29
20231103,105800,94227120,19150,19080,19150,19080,307
20231103,105700,88356250,19080,19080,19080,19080,0
20231103,105600,88356250,19080,19080,19080,19080,0
20231103,105500,88356250,19080,19080,19080,19080,0
20231103,105400,88356250,19080,19080,19080,19080,0
20231103,105300,88356250,19080,19080,19080,19080,0
20231103,105200,88356250,19080,19080,19080,19080,5
20231103,105100,88260850,19080,19080,19080,19080,0
20231103,105000,88260850,19080,19080,19080,19080,0
20231103,104900,88260850,19080,19080,19080,19080,3
20231103,104800,88203610,19090,19090,19090,19090,0
20231103,104700,88203610,19090,19090,19090,19090,0
20231103,104600,88203610,19090,19090,19090,19090,0
20231103,104500,88203610,19090,19090,19090,19090,2
20231103,104400,88165430,18970,19050,19100,18960,735
20231103,104300,74179490,19060,19060,19060,19060,0
20231103,104200,74179490,19060,19060,19060,19060,0
20231103,104100,74179490,19060,19060,19060,19060,0
20231103,104000,74179490,19060,19060,19060,19060,0
20231103,103900,74179490,19060,19060,19060,19060,0
20231103,103800,74179490,19060,19060,19060,19060,0
20231103,103700,74179490,19060,19060,19060,19060,0
20231103,103600,74179490,19060,19060,19060,19060,0
20231103,103500,74179490,19060,19060,19060,19060,0
20231103,103400,74179490,19060,19060,19060,19060,2
20231103,103300,74141370,19060,19060,19060,19060,45
20231103,103200,73283670,19070,19070,19070,19070,0
20231103,103100,73283670,19070,19070,19070,19070,1
20231103,103000,73264600,19000,19000,19000,19000,103
20231103,102900,71307600,19000,19000,19000,19000,0
20231103,102800,71307600,19000,18990,19000,18990,7
20231103,102700,71174610,19000,19010,19070,19000,67
20231103,102600,69901510,19080,19080,19080,19080,1
20231103,102500,69882430,19010,19010,19010,19010,2
20231103,102400,69844410,19080,19080,19080,19080,1
20231103,102300,69825330,19010,19010,19010,19010,1
20231103,102200,69806320,19080,19010,19080,19010,3
20231103,102100,69749160,19070,19010,19070,19010,6
20231103,102000,69635040,19020,19020,19020,19020,23
20231103,101900,69197580,19090,19090,19090,19090,1
20231103,101800,69178490,19060,19060,19060,19060,0
20231103,101700,69178490,19060,19060,19060,19060,0
20231103,101600,69178490,19060,19060,19060,19060,0
20231103,101500,69178490,19060,18890,19060,18890,168
20231103,101400,65986750,18890,18890,18890,18890,13
20231103,101300,65741180,18980,18980,18980,18980,0
20231103,101200,65741180,18980,18980,18980,18980,0
20231103,101100,65741180,18980,18980,18980,18980,0
20231103,101000,65741180,18980,18980,18980,18980,2
20231103,100900,65703220,18880,18880,18880,18880,0
20231103,100800,65703220,18880,18880,18880,18880,0
20231103,100700,65703220,18880,18880,18880,18880,0
20231103,100600,65703220,18880,18880,18880,18880,0
20231103,100500,65703220,18880,18880,18880,18880,0
20231103,100400,65703220,18880,18880,18880,18880,0
20231103,100300,65703220,18880,18880,18880,18880,0
20231103,100200,65703220,18880,18880,18880,18880,0
20231103,100100,65703220,18880,18880,18880,18880,0
20231103,100000,65703220,18880,18880,18880,18880,0
20231103,095900,65703220,18880,18880,18880,18880,0
20231103,095800,65703220,18880,18880,18880,18880,17
20231103,095700,65382260,18880,18880,18880,18880,35
20231103,095600,64721460,18880,18880,18880,18880,21
20231103,095500,64324980,18880,18880,18880,18880,0
20231103,095400,64324980,18880,18880,18880,18880,1
20231103,095300,64306100,18870,18890,18890,18870,190
20231103,095200,60720740,18990,18990,18990,18990,0
20231103,095100,60720740,18990,18990,18990,18990,14
20231103,095000,60454880,18990,19000,19000,18990,12
20231103,094900,60226940,19000,19000,19000,19000,0
20231103,094800,60226940,19000,19000,19000,19000,4
20231103,094700,60150940,19000,19000,19000,19000,1
20231103,094600,60131940,19020,19020,19020,19020,0
20231103,094500,60131940,19020,19020,19020,19020,0
20231103,094400,60131940,19020,19020,19020,19020,0
20231103,094300,60131940,19020,19020,19020,19020,54
20231103,094200,59104860,19000,18990,19000,18990,234
20231103,094100,54659060,18990,18990,18990,18990,0
20231103,094000,54659060,18990,18990,18990,18990,6
20231103,093900,54545120,19000,19000,19000,19000,1
20231103,093800,54526120,19000,18900,19000,18900,50
20231103,093700,53576360,18870,18870,18870,18870,0
20231103,093600,53576360,18870,18870,18870,18870,7
20231103,093500,53444270,19000,18900,19000,18900,80
20231103,093400,51929270,19000,19000,19000,19000,0
20231103,093300,51929270,19000,19000,19000,19000,12
20231103,093200,51701270,19020,19000,19020,19000,78
20231103,093100,50218770,19020,19020,19020,19020,10
20231103,093000,50028570,19020,19020,19020,19020,0
20231103,092900,50028570,19020,18880,19020,18870,22
20231103,092800,49613110,18850,18850,18850,18850,0
20231103,092700,49613110,18850,18850,18850,18850,5
20231103,092600,49518860,19100,19100,19100,19100,0
20231103,092500,49518860,19100,19100,19100,19100,0
20231103,092400,49518860,19100,19080,19100,19080,30
20231103,092300,48946030,18900,18900,18900,18900,0
20231103,092200,48946030,18900,18880,18910,18710,352
20231103,092100,42308700,18890,18840,18890,18640,65
20231103,092000,41089310,18840,18860,18860,18840,20
20231103,091900,40712130,18880,18880,18880,18880,7
20231103,091800,40579970,18890,18890,18890,18890,10
20231103,091700,40391070,18850,18890,18890,18850,7
20231103,091600,40259080,18840,18890,18890,18840,28
20231103,091500,39730210,18940,18910,18940,18910,20
20231103,091400,39351470,18910,19250,19250,18910,73
20231103,091300,37950640,19250,19260,19260,19230,462
20231103,091200,29061290,18710,18790,19260,18710,440
20231103,091100,20689100,18790,18710,18900,18680,422
20231103,091000,12769330,18530,18530,18530,18530,50
20231103,090900,11842830,18530,18530,18530,18530,1
20231103,090800,11824300,18500,18420,18500,18420,219
20231103,090700,7778690,18330,18330,18330,18330,3
20231103,090600,7723700,18330,18350,18350,18330,103
20231103,090500,5834610,18340,18340,18340,18340,0
20231103,090400,5834610,18340,18340,18340,18340,40
20231103,090300,5101010,18340,18340,18340,18340,22
20231103,090200,4697530,18340,18340,18340,18340,18
20231103,090100,4367410,18190,18190,18190,18190,0
20231103,090000,4367410,18190,18200,18380,18190,240