stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,184600,136785267,1362,1362,1362,1362,635
20231106,184500,136785267,1362,1362,1362,1362,0
20231106,184400,136785267,1362,1362,1362,1362,0
20231106,184300,136785267,1362,1362,1362,1362,0
20231106,184200,136785267,1362,1362,1362,1362,0
20231106,184100,136785267,1362,1362,1362,1362,0
20231106,184000,136785267,1362,1362,1362,1362,0
20231106,183900,136785267,1362,1362,1362,1362,0
20231106,183800,136785267,1362,1362,1362,1362,0
20231106,183700,136785267,1362,1362,1362,1362,0
20231106,183600,136785267,1362,1362,1362,1362,0
20231106,183500,136785267,1362,1362,1362,1362,0
20231106,183400,136785267,1362,1362,1362,1362,0
20231106,183300,136785267,1362,1362,1362,1362,0
20231106,183200,136785267,1362,1362,1362,1362,0
20231106,183100,136785267,1362,1362,1362,1362,0
20231106,183000,136785267,1362,1362,1362,1362,0
20231106,182900,136785267,1362,1362,1362,1362,0
20231106,182800,136785267,1362,1362,1362,1362,0
20231106,182700,136785267,1362,1362,1362,1362,0
20231106,182600,136785267,1362,1362,1362,1362,0
20231106,182500,136785267,1362,1362,1362,1362,0
20231106,182400,136785267,1362,1362,1362,1362,0
20231106,182300,136785267,1362,1362,1362,1362,0
20231106,182200,136785267,1362,1362,1362,1362,0
20231106,182100,136785267,1362,1362,1362,1362,0
20231106,182000,136785267,1362,1362,1362,1362,0
20231106,181900,136785267,1362,1362,1362,1362,0
20231106,181800,136785267,1362,1362,1362,1362,0
20231106,181700,136785267,1362,1362,1362,1362,0
20231106,181600,136785267,1362,1362,1362,1362,635
20231106,181500,136785267,1362,1362,1362,1362,0
20231106,181400,136785267,1362,1362,1362,1362,0
20231106,181300,136785267,1362,1362,1362,1362,0
20231106,181200,136785267,1362,1362,1362,1362,0
20231106,181100,136785267,1362,1362,1362,1362,0
20231106,181000,136785267,1362,1362,1362,1362,0
20231106,180900,136785267,1362,1362,1362,1362,0
20231106,180800,136785267,1362,1362,1362,1362,0
20231106,180700,136785267,1362,1362,1362,1362,0
20231106,180600,136785267,1362,1362,1362,1362,0
20231106,180500,136785267,1362,1362,1362,1362,0
20231106,180400,136785267,1362,1362,1362,1362,0
20231106,180300,136785267,1362,1362,1362,1362,0
20231106,180200,136785267,1362,1362,1362,1362,0
20231106,180100,136785267,1362,1362,1362,1362,0
20231106,180000,136785267,1362,1362,1362,1362,0
20231106,175900,136785267,1362,1362,1362,1362,0
20231106,175800,136785267,1362,1362,1362,1362,0
20231106,175700,136785267,1362,1362,1362,1362,0
20231106,175600,136785267,1362,1362,1362,1362,0
20231106,175500,136785267,1362,1362,1362,1362,0
20231106,175400,136785267,1362,1362,1362,1362,0
20231106,175300,136785267,1362,1362,1362,1362,0
20231106,175200,136785267,1362,1362,1362,1362,0
20231106,175100,136785267,1362,1362,1362,1362,0
20231106,175000,136785267,1362,1362,1362,1362,0
20231106,174900,136785267,1362,1362,1362,1362,0
20231106,174800,136785267,1362,1362,1362,1362,0
20231106,174700,136785267,1362,1362,1362,1362,0
20231106,174600,136785267,1362,1362,1362,1362,635
20231106,174500,136785267,1362,1362,1362,1362,0
20231106,174400,136785267,1362,1362,1362,1362,0
20231106,174300,136785267,1362,1362,1362,1362,0
20231106,174200,136785267,1362,1362,1362,1362,0
20231106,174100,136785267,1362,1362,1362,1362,0
20231106,174000,136785267,1362,1362,1362,1362,0
20231106,173900,136785267,1362,1362,1362,1362,0
20231106,173800,136785267,1362,1362,1362,1362,0
20231106,173700,136785267,1362,1362,1362,1362,0
20231106,173600,136785267,1362,1362,1362,1362,0
20231106,173500,136785267,1362,1362,1362,1362,0
20231106,173400,136785267,1362,1362,1362,1362,0
20231106,173300,136785267,1362,1362,1362,1362,0
20231106,173200,136785267,1362,1362,1362,1362,0
20231106,173100,136785267,1362,1362,1362,1362,0
20231106,173000,136785267,1362,1362,1362,1362,0
20231106,172900,136785267,1362,1362,1362,1362,0
20231106,172800,136785267,1362,1362,1362,1362,0
20231106,172700,136785267,1362,1362,1362,1362,0
20231106,172600,136785267,1362,1362,1362,1362,0
20231106,172500,136785267,1362,1362,1362,1362,0
20231106,172400,136785267,1362,1362,1362,1362,0
20231106,172300,136785267,1362,1362,1362,1362,0
20231106,172200,136785267,1362,1362,1362,1362,0
20231106,172100,136785267,1362,1362,1362,1362,0
20231106,172000,136785267,1362,1362,1362,1362,0
20231106,171900,136785267,1362,1362,1362,1362,0
20231106,171800,136785267,1362,1362,1362,1362,0
20231106,171700,136785267,1362,1362,1362,1362,0
20231106,171600,136785267,1362,1362,1362,1362,635
20231106,171500,136785267,1362,1362,1362,1362,0
20231106,171400,136785267,1362,1362,1362,1362,0
20231106,171300,136785267,1362,1362,1362,1362,0
20231106,171200,136785267,1362,1362,1362,1362,0
20231106,171100,136785267,1362,1362,1362,1362,0
20231106,171000,136785267,1362,1362,1362,1362,0
20231106,170900,136785267,1362,1362,1362,1362,0
20231106,170800,136785267,1362,1362,1362,1362,0
20231106,170700,136785267,1362,1362,1362,1362,0
20231106,170600,136785267,1362,1362,1362,1362,0
20231106,170500,136785267,1362,1362,1362,1362,0
20231106,170400,136785267,1362,1362,1362,1362,0
20231106,170300,136785267,1362,1362,1362,1362,0
20231106,170200,136785267,1362,1362,1362,1362,0
20231106,170100,136785267,1362,1362,1362,1362,0
20231106,170000,136785267,1362,1362,1362,1362,0
20231106,165900,136785267,1362,1362,1362,1362,0
20231106,165800,136785267,1362,1362,1362,1362,0
20231106,165700,136785267,1362,1362,1362,1362,0
20231106,165600,136785267,1362,1362,1362,1362,0
20231106,165500,136785267,1362,1362,1362,1362,0
20231106,165400,136785267,1362,1362,1362,1362,0
20231106,165300,136785267,1362,1362,1362,1362,0
20231106,165200,136785267,1362,1362,1362,1362,0
20231106,165100,136785267,1362,1362,1362,1362,0
20231106,165000,136785267,1362,1362,1362,1362,0
20231106,164900,136785267,1362,1362,1362,1362,0
20231106,164800,136785267,1362,1362,1362,1362,0
20231106,164700,136785267,1362,1362,1362,1362,0
20231106,164600,136785267,1362,1362,1362,1362,635
20231106,164500,136785267,1362,1362,1362,1362,0
20231106,164400,136785267,1362,1362,1362,1362,0
20231106,164300,136785267,1362,1362,1362,1362,0
20231106,164200,136785267,1362,1362,1362,1362,0
20231106,164100,136785267,1362,1362,1362,1362,0
20231106,164000,136785267,1362,1362,1362,1362,0
20231106,163900,136785267,1362,1362,1362,1362,0
20231106,163800,136785267,1362,1362,1362,1362,0
20231106,163700,136785267,1362,1362,1362,1362,0
20231106,163600,136785267,1362,1362,1362,1362,0
20231106,163500,136785267,1362,1362,1362,1362,0
20231106,163400,136785267,1362,1362,1362,1362,0
20231106,163300,136785267,1362,1362,1362,1362,0
20231106,163200,136785267,1362,1362,1362,1362,0
20231106,163100,136785267,1362,1362,1362,1362,0
20231106,163000,136785267,1362,1362,1362,1362,0
20231106,162900,136785267,1362,1362,1362,1362,0
20231106,162800,136785267,1362,1362,1362,1362,0
20231106,162700,136785267,1362,1362,1362,1362,0
20231106,162600,136785267,1362,1362,1362,1362,0
20231106,162500,136785267,1362,1362,1362,1362,0
20231106,162400,136785267,1362,1362,1362,1362,0
20231106,162300,136785267,1362,1362,1362,1362,0
20231106,162200,136785267,1362,1362,1362,1362,0
20231106,162100,136785267,1362,1362,1362,1362,0
20231106,162000,136785267,1362,1362,1362,1362,0
20231106,161900,136785267,1362,1362,1362,1362,0
20231106,161800,136785267,1362,1362,1362,1362,0
20231106,161700,136785267,1362,1362,1362,1362,0
20231106,161600,136785267,1362,1362,1362,1362,635
20231106,161500,136785267,1362,1362,1362,1362,0
20231106,161400,136785267,1362,1362,1362,1362,0
20231106,161300,136785267,1362,1362,1362,1362,0
20231106,161200,136785267,1362,1362,1362,1362,0
20231106,161100,136785267,1362,1362,1362,1362,0
20231106,161000,136785267,1362,1362,1362,1362,0
20231106,160900,136785267,1362,1362,1362,1362,0
20231106,160800,136785267,1362,1362,1362,1362,0
20231106,160700,136785267,1362,1362,1362,1362,0
20231106,160600,136785267,1362,1362,1362,1362,0
20231106,160500,136785267,1362,1362,1362,1362,0
20231106,160400,136785267,1362,1362,1362,1362,0
20231106,160300,136785267,1362,1362,1362,1362,0
20231106,160200,136785267,1362,1362,1362,1362,0
20231106,160100,136785267,1362,1362,1362,1362,0
20231106,160000,136785267,1362,1362,1362,1362,0
20231106,155900,136785267,1362,1362,1362,1362,0
20231106,155800,136785267,1362,1362,1362,1362,0
20231106,155700,136785267,1362,1362,1362,1362,0
20231106,155600,136785267,1362,1362,1362,1362,0
20231106,155500,136785267,1362,1362,1362,1362,0
20231106,155400,136785267,1362,1362,1362,1362,0
20231106,155300,136785267,1362,1362,1362,1362,0
20231106,155200,136785267,1362,1362,1362,1362,0
20231106,155100,136785267,1362,1362,1362,1362,0
20231106,155000,136785267,1362,1362,1362,1362,0
20231106,154900,136785267,1362,1362,1362,1362,0
20231106,154800,136785267,1362,1362,1362,1362,0
20231106,154700,136785267,1362,1362,1362,1362,0
20231106,154600,136785267,1362,1362,1362,1362,635
20231106,154500,136785267,1362,1362,1362,1362,0
20231106,154400,136785267,1362,1362,1362,1362,0
20231106,154300,136785267,1362,1362,1362,1362,0
20231106,154200,136785267,1362,1362,1362,1362,0
20231106,154100,136785267,1362,1362,1362,1362,0
20231106,154000,136785267,1362,1362,1362,1362,0
20231106,153900,136785267,1362,1362,1362,1362,0
20231106,153800,136785267,1362,1362,1362,1362,0
20231106,153700,136785267,1362,1362,1362,1362,0
20231106,153600,136785267,1362,1362,1362,1362,0
20231106,153500,136785267,1362,1362,1362,1362,0
20231106,153400,136785267,1362,1362,1362,1362,0
20231106,153300,136785267,1362,1362,1362,1362,0
20231106,153200,136785267,1362,1362,1362,1362,0
20231106,153100,136785267,1362,1362,1362,1362,0
20231106,153000,136785267,1362,1362,1362,1362,635
20231106,152900,135920397,1362,1362,1362,1362,0
20231106,152800,135920397,1362,1362,1362,1362,0
20231106,152700,135920397,1362,1362,1362,1362,0
20231106,152600,135920397,1362,1362,1362,1362,0
20231106,152500,135920397,1362,1362,1362,1362,0
20231106,152400,135920397,1362,1362,1362,1362,0
20231106,152300,135920397,1362,1362,1362,1362,0
20231106,152200,135920397,1362,1362,1362,1362,0
20231106,152100,135920397,1362,1362,1362,1362,0
20231106,152000,135920397,1362,1362,1362,1362,0
20231106,151900,135920397,1362,1362,1362,1362,0
20231106,151800,135920397,1362,1356,1362,1356,947
20231106,151700,134633991,1358,1358,1358,1358,0
20231106,151600,134633991,1358,1358,1358,1358,3
20231106,151500,134629917,1360,1360,1360,1360,3
20231106,151400,134625837,1360,1360,1360,1360,1
20231106,151300,134624477,1363,1360,1363,1360,101
20231106,151200,134487114,1362,1362,1362,1362,2
20231106,151100,134484390,1362,1362,1362,1362,1
20231106,151000,134483028,1362,1362,1362,1362,4
20231106,150900,134477580,1362,1362,1362,1362,1
20231106,150800,134476218,1362,1362,1362,1362,2
20231106,150700,134473494,1362,1362,1362,1362,4
20231106,150600,134468046,1362,1363,1363,1362,7
20231106,150500,134458511,1363,1363,1363,1363,3
20231106,150400,134454422,1363,1363,1363,1363,1
20231106,150300,134453059,1363,1363,1363,1363,1
20231106,150200,134451696,1363,1357,1363,1357,525
20231106,150100,133739252,1357,1357,1357,1357,2
20231106,150000,133736538,1357,1357,1357,1357,189
20231106,145900,133480065,1357,1357,1357,1357,559
20231106,145800,132721502,1357,1350,1357,1347,7004
20231106,145700,123261925,1350,1350,1350,1350,20
20231106,145600,123234925,1350,1357,1357,1350,23589
20231106,145500,91367643,1357,1354,1357,1354,234
20231106,145400,91050804,1354,1354,1354,1354,507
20231106,145300,90364326,1354,1357,1357,1354,24
20231106,145200,90331827,1357,1357,1357,1357,1
20231106,145100,90330470,1357,1357,1357,1357,2
20231106,145000,90327756,1357,1357,1357,1357,42
20231106,144900,90270762,1357,1357,1357,1357,5
20231106,144800,90263977,1355,1357,1357,1355,312
20231106,144700,89841205,1356,1357,1357,1356,5
20231106,144600,89834422,1356,1357,1357,1356,109
20231106,144500,89686609,1357,1357,1357,1357,19
20231106,144400,89660826,1357,1362,1362,1357,91
20231106,144300,89537334,1362,1362,1362,1362,2
20231106,144200,89534610,1363,1357,1363,1357,2004
20231106,144100,86811748,1356,1362,1362,1356,2494
20231106,144000,83426497,1362,1362,1362,1362,63
20231106,143900,83340691,1362,1362,1362,1362,3
20231106,143800,83336605,1362,1362,1362,1362,1
20231106,143700,83335243,1362,1362,1362,1358,8002
20231106,143600,72468419,1362,1362,1362,1362,2
20231106,143500,72465695,1362,1362,1362,1362,1
20231106,143400,72464333,1362,1362,1362,1362,1
20231106,143300,72462971,1362,1362,1362,1358,374
20231106,143200,71955071,1362,1362,1362,1362,2
20231106,143100,71952347,1362,1362,1362,1362,1
20231106,143000,71950985,1362,1362,1362,1362,42
20231106,142900,71893781,1362,1362,1362,1362,2
20231106,142800,71891057,1362,1362,1362,1362,98
20231106,142700,71757581,1363,1362,1363,1362,502
20231106,142600,71073856,1362,1362,1362,1362,1
20231106,142500,71072494,1362,1362,1362,1362,3
20231106,142400,71068408,1362,1362,1362,1362,1
20231106,142300,71067046,1362,1362,1362,1362,1
20231106,142200,71065684,1363,1358,1363,1358,246
20231106,142100,70731611,1358,1358,1358,1358,205
20231106,142000,70453221,1358,1358,1358,1358,165
20231106,141900,70229151,1358,1358,1358,1358,103
20231106,141800,70089277,1358,1363,1363,1358,101
20231106,141700,69952114,1363,1363,1363,1363,2
20231106,141600,69949388,1363,1363,1363,1363,162
20231106,141500,69728582,1363,1363,1363,1363,53
20231106,141400,69656343,1363,1363,1363,1363,2
20231106,141300,69653617,1363,1363,1363,1363,1
20231106,141200,69652254,1363,1363,1363,1363,1
20231106,141100,69650891,1363,1363,1363,1363,1
20231106,141000,69649528,1363,1363,1363,1363,42
20231106,140900,69592282,1363,1363,1363,1363,1
20231106,140800,69590919,1363,1363,1363,1363,1
20231106,140700,69589556,1358,1363,1363,1358,118
20231106,140600,69429302,1363,1363,1363,1363,1
20231106,140500,69427939,1363,1363,1363,1363,90
20231106,140400,69305269,1358,1363,1363,1358,686
20231106,140300,68373676,1363,1363,1363,1363,2
20231106,140200,68370950,1363,1363,1363,1363,1
20231106,140100,68369587,1363,1363,1363,1363,2
20231106,140000,68366861,1363,1363,1363,1363,63
20231106,135900,68280992,1363,1363,1363,1363,2
20231106,135800,68278266,1363,1363,1363,1363,1
20231106,135700,68276903,1363,1363,1363,1358,8042
20231106,135600,57355657,1363,1363,1363,1363,2
20231106,135500,57352931,1363,1363,1363,1363,1
20231106,135400,57351568,1363,1363,1363,1363,1
20231106,135300,57350205,1363,1363,1363,1363,1
20231106,135200,57348842,1363,1363,1363,1363,290
20231106,135100,56953572,1363,1363,1363,1358,82
20231106,135000,56842201,1363,1363,1363,1363,41
20231106,134900,56786318,1363,1358,1363,1358,52
20231106,134800,56715687,1358,1358,1358,1358,405
20231106,134700,56165697,1358,1358,1358,1358,1
20231106,134600,56164339,1358,1358,1358,1358,1
20231106,134500,56162981,1358,1358,1358,1357,6009
20231106,134400,48008759,1358,1363,1363,1358,3489
20231106,134300,43267597,1363,1363,1363,1363,202
20231106,134200,42992271,1363,1365,1365,1363,462
20231106,134100,42362563,1365,1365,1365,1365,2
20231106,134000,42359833,1365,1365,1365,1365,66
20231106,133900,42269743,1365,1365,1365,1365,6
20231106,133800,42261553,1365,1365,1365,1365,4
20231106,133700,42256093,1365,1365,1365,1365,1
20231106,133600,42254728,1365,1365,1365,1365,2
20231106,133500,42251998,1365,1365,1365,1365,1
20231106,133400,42250633,1365,1365,1365,1365,2
20231106,133300,42247903,1365,1365,1365,1365,1
20231106,133200,42246538,1365,1365,1365,1365,159
20231106,133100,42029503,1368,1368,1368,1368,0
20231106,133000,42029503,1368,1368,1368,1368,41
20231106,132900,41973415,1368,1368,1368,1368,1
20231106,132800,41972047,1368,1368,1368,1368,1139
20231106,132700,40413895,1370,1370,1370,1370,2
20231106,132600,40411155,1370,1370,1370,1370,0
20231106,132500,40411155,1370,1370,1370,1370,0
20231106,132400,40411155,1370,1368,1370,1368,2
20231106,132300,40408417,1370,1370,1370,1370,2
20231106,132200,40405677,1370,1370,1370,1370,50
20231106,132100,40337177,1370,1370,1370,1370,0
20231106,132000,40337177,1370,1370,1370,1370,62
20231106,131900,40252237,1370,1370,1370,1370,0
20231106,131800,40252237,1370,1370,1370,1370,0
20231106,131700,40252237,1370,1370,1370,1370,0
20231106,131600,40252237,1370,1370,1370,1370,0
20231106,131500,40252237,1370,1370,1370,1370,0
20231106,131400,40252237,1370,1370,1370,1370,1
20231106,131300,40250867,1368,1368,1368,1368,374
20231106,131200,39739235,1370,1370,1370,1370,1
20231106,131100,39737865,1370,1370,1370,1370,0
20231106,131000,39737865,1370,1370,1370,1370,40
20231106,130900,39683065,1369,1369,1369,1369,288
20231106,130800,39288793,1370,1370,1370,1370,0
20231106,130700,39288793,1370,1370,1370,1370,0
20231106,130600,39288793,1370,1370,1370,1370,0
20231106,130500,39288793,1370,1370,1370,1370,0
20231106,130400,39288793,1370,1369,1370,1369,101
20231106,130300,39150523,1370,1370,1370,1370,0
20231106,130200,39150523,1370,1370,1370,1370,1000
20231106,130100,37780523,1370,1370,1370,1370,0
20231106,130000,37780523,1370,1368,1370,1368,607
20231106,125900,36949800,1368,1368,1368,1368,731
20231106,125800,35949792,1368,1368,1368,1368,0
20231106,125700,35949792,1368,1368,1368,1368,0
20231106,125600,35949792,1368,1368,1368,1368,1
20231106,125500,35948424,1368,1368,1368,1368,55
20231106,125400,35873184,1365,1365,1368,1365,201
20231106,125300,35598816,1365,1365,1365,1365,100
20231106,125200,35462316,1368,1368,1368,1368,0
20231106,125100,35462316,1368,1368,1368,1368,1
20231106,125000,35460948,1368,1368,1368,1368,141
20231106,124900,35268060,1367,1367,1367,1367,246
20231106,124800,34931778,1368,1366,1368,1366,486
20231106,124700,34267437,1367,1367,1367,1367,0
20231106,124600,34267437,1367,1367,1367,1367,1
20231106,124500,34266070,1365,1367,1367,1365,89
20231106,124400,34144409,1365,1365,1365,1365,1
20231106,124300,34143044,1367,1365,1367,1365,3
20231106,124200,34138947,1363,1363,1363,1363,273
20231106,124100,33766848,1363,1363,1363,1363,1
20231106,124000,33765485,1359,1363,1363,1359,187
20231106,123900,33511087,1363,1363,1363,1363,1
20231106,123800,33509724,1363,1363,1363,1363,1
20231106,123700,33508361,1363,1363,1363,1363,1
20231106,123600,33506998,1363,1365,1365,1363,476
20231106,123500,32858206,1364,1365,1365,1364,427
20231106,123400,32275576,1367,1366,1367,1366,466
20231106,123300,31639019,1365,1365,1365,1365,978
20231106,123200,30304049,1367,1367,1367,1367,0
20231106,123100,30304049,1367,1367,1367,1367,0
20231106,123000,30304049,1367,1367,1367,1367,41
20231106,122900,30248002,1365,1365,1365,1365,29
20231106,122800,30208417,1365,1365,1365,1365,101
20231106,122700,30070552,1365,1365,1365,1365,1
20231106,122600,30069187,1365,1365,1365,1365,5
20231106,122500,30062362,1367,1367,1367,1367,0
20231106,122400,30062362,1367,1367,1367,1367,0
20231106,122300,30062362,1367,1367,1367,1367,0
20231106,122200,30062362,1367,1363,1367,1363,1976
20231106,122100,27365386,1363,1363,1363,1363,2
20231106,122000,27362660,1363,1363,1363,1363,63
20231106,121900,27276791,1363,1363,1363,1363,1
20231106,121800,27275428,1363,1363,1363,1363,2
20231106,121700,27272702,1364,1364,1364,1359,103
20231106,121600,27132710,1364,1364,1364,1364,2
20231106,121500,27129982,1359,1364,1364,1359,856
20231106,121400,25965771,1364,1364,1364,1364,2
20231106,121300,25963043,1363,1365,1365,1363,71
20231106,121200,25866218,1365,1365,1365,1365,1
20231106,121100,25864853,1365,1365,1365,1365,1
20231106,121000,25863488,1365,1365,1365,1365,43
20231106,120900,25804793,1365,1365,1365,1365,1
20231106,120800,25803428,1365,1365,1365,1365,1
20231106,120700,25802063,1365,1365,1365,1365,2
20231106,120600,25799333,1365,1365,1365,1365,1
20231106,120500,25797968,1365,1365,1365,1365,1
20231106,120400,25796603,1365,1365,1365,1365,1
20231106,120300,25795238,1365,1365,1365,1365,2
20231106,120200,25792508,1365,1365,1365,1365,1
20231106,120100,25791143,1365,1365,1365,1365,1
20231106,120000,25789778,1365,1364,1365,1364,780
20231106,115900,24725779,1364,1364,1364,1364,1
20231106,115800,24724415,1365,1365,1365,1365,1
20231106,115700,24723050,1365,1365,1365,1365,1
20231106,115600,24721685,1365,1365,1365,1365,2
20231106,115500,24718955,1365,1365,1365,1365,1
20231106,115400,24717590,1365,1363,1365,1363,5
20231106,115300,24710773,1363,1363,1363,1363,1
20231106,115200,24709410,1363,1362,1363,1362,250
20231106,115100,24368904,1362,1362,1362,1362,1
20231106,115000,24367542,1362,1362,1362,1362,42
20231106,114900,24310338,1362,1362,1362,1362,3
20231106,114800,24306252,1362,1362,1362,1362,1
20231106,114700,24304890,1362,1361,1362,1361,119
20231106,114600,24142926,1361,1365,1365,1361,325
20231106,114500,23700304,1365,1365,1365,1365,2
20231106,114400,23697574,1365,1365,1365,1365,1
20231106,114300,23696209,1365,1365,1365,1364,4
20231106,114200,23690751,1365,1365,1365,1365,21
20231106,114100,23662086,1365,1365,1365,1365,2
20231106,114000,23659356,1365,1365,1365,1365,63
20231106,113900,23573361,1365,1365,1365,1365,1
20231106,113800,23571996,1365,1365,1365,1365,2
20231106,113700,23569266,1365,1365,1365,1365,1
20231106,113600,23567901,1365,1365,1365,1365,1
20231106,113500,23566536,1365,1365,1365,1365,54
20231106,113400,23492826,1365,1365,1365,1365,2
20231106,113300,23490096,1365,1365,1365,1365,1
20231106,113200,23488731,1365,1365,1365,1365,1
20231106,113100,23487366,1365,1365,1365,1365,12
20231106,113000,23470986,1365,1365,1365,1365,42
20231106,112900,23413656,1365,1365,1365,1365,759
20231106,112800,22377621,1365,1365,1365,1365,200
20231106,112700,22104621,1367,1367,1367,1367,0
20231106,112600,22104621,1367,1367,1367,1367,0
20231106,112500,22104621,1367,1367,1367,1367,89
20231106,112400,21982958,1365,1365,1365,1365,1
20231106,112300,21981593,1367,1367,1367,1367,0
20231106,112200,21981593,1367,1367,1367,1367,0
20231106,112100,21981593,1367,1367,1367,1367,0
20231106,112000,21981593,1367,1367,1367,1367,63
20231106,111900,21895472,1367,1367,1367,1367,0
20231106,111800,21895472,1367,1365,1367,1365,685
20231106,111700,20960445,1365,1365,1365,1365,1
20231106,111600,20959080,1365,1365,1365,1365,2
20231106,111500,20956350,1365,1365,1365,1365,607
20231106,111400,20127795,1367,1367,1367,1367,0
20231106,111300,20127795,1367,1367,1367,1367,1
20231106,111200,20126428,1367,1367,1367,1367,2
20231106,111100,20123694,1367,1365,1367,1365,76
20231106,111000,20019942,1365,1365,1365,1365,246
20231106,110900,19684152,1365,1365,1365,1365,2
20231106,110800,19681422,1364,1365,1365,1364,112
20231106,110700,19528653,1365,1365,1365,1365,347
20231106,110600,19054998,1366,1366,1366,1366,207
20231106,110500,18772236,1367,1367,1367,1367,0
20231106,110400,18772236,1367,1367,1367,1367,2
20231106,110300,18769502,1366,1366,1366,1366,0
20231106,110200,18769502,1366,1366,1366,1366,1
20231106,110100,18768136,1366,1366,1366,1366,114
20231106,110000,18612412,1369,1369,1369,1369,62
20231106,105900,18527534,1369,1369,1369,1369,12
20231106,105800,18511106,1370,1370,1370,1370,0
20231106,105700,18511106,1370,1370,1370,1370,0
20231106,105600,18511106,1370,1370,1370,1370,0
20231106,105500,18511106,1370,1370,1370,1370,0
20231106,105400,18511106,1370,1370,1370,1370,101
20231106,105300,18372736,1369,1369,1369,1369,0
20231106,105200,18372736,1369,1369,1369,1369,5
20231106,105100,18365891,1369,1369,1369,1369,100
20231106,105000,18228991,1369,1369,1369,1369,42
20231106,104900,18171493,1369,1369,1369,1369,0
20231106,104800,18171493,1369,1369,1369,1369,0
20231106,104700,18171493,1369,1369,1369,1369,0
20231106,104600,18171493,1369,1369,1369,1369,0
20231106,104500,18171493,1369,1369,1369,1369,0
20231106,104400,18171493,1369,1369,1369,1369,0
20231106,104300,18171493,1369,1369,1369,1369,0
20231106,104200,18171493,1369,1369,1369,1369,0
20231106,104100,18171493,1369,1366,1369,1366,66
20231106,104000,18081334,1366,1366,1366,1366,62
20231106,103900,17996642,1366,1366,1366,1366,0
20231106,103800,17996642,1366,1367,1367,1366,7
20231106,103700,17987078,1370,1370,1370,1370,0
20231106,103600,17987078,1370,1370,1370,1370,0
20231106,103500,17987078,1370,1370,1370,1370,0
20231106,103400,17987078,1370,1370,1370,1370,1232
20231106,103300,16299238,1370,1370,1370,1370,0
20231106,103200,16299238,1370,1371,1371,1370,1032
20231106,103100,14884390,1371,1371,1371,1371,0
20231106,103000,14884390,1371,1371,1371,1371,41
20231106,102900,14828179,1370,1370,1370,1370,0
20231106,102800,14828179,1370,1370,1370,1370,0
20231106,102700,14828179,1370,1370,1370,1370,0
20231106,102600,14828179,1370,1370,1370,1370,0
20231106,102500,14828179,1370,1370,1370,1370,0
20231106,102400,14828179,1370,1370,1370,1370,0
20231106,102300,14828179,1370,1370,1370,1370,0
20231106,102200,14828179,1370,1370,1370,1370,62
20231106,102100,14743239,1371,1371,1371,1371,0
20231106,102000,14743239,1371,1371,1371,1371,62
20231106,101900,14658237,1372,1372,1372,1372,0
20231106,101800,14658237,1372,1372,1372,1372,0
20231106,101700,14658237,1372,1372,1372,1372,0
20231106,101600,14658237,1372,1372,1372,1372,0
20231106,101500,14658237,1372,1372,1372,1372,53
20231106,101400,14585521,1373,1373,1373,1373,0
20231106,101300,14585521,1373,1373,1373,1373,0
20231106,101200,14585521,1373,1373,1373,1373,0
20231106,101100,14585521,1373,1373,1373,1373,0
20231106,101000,14585521,1373,1373,1373,1373,41
20231106,100900,14529228,1372,1372,1372,1372,0
20231106,100800,14529228,1372,1372,1372,1372,0
20231106,100700,14529228,1372,1372,1372,1372,84
20231106,100600,14413980,1372,1372,1372,1372,39
20231106,100500,14360472,1372,1372,1372,1372,89
20231106,100400,14238364,1373,1373,1373,1373,0
20231106,100300,14238364,1373,1373,1373,1373,218
20231106,100200,13939050,1373,1372,1373,1366,59
20231106,100100,13858100,1373,1373,1373,1373,0
20231106,100000,13858100,1373,1373,1373,1373,63
20231106,095900,13771601,1369,1368,1369,1368,198
20231106,095800,13500557,1368,1368,1368,1368,1
20231106,095700,13499189,1368,1368,1368,1368,1
20231106,095600,13497821,1368,1368,1368,1368,1
20231106,095500,13496453,1368,1368,1368,1368,52
20231106,095400,13425317,1368,1368,1368,1368,0
20231106,095300,13425317,1368,1368,1368,1368,0
20231106,095200,13425317,1368,1368,1368,1368,6
20231106,095100,13417109,1369,1368,1369,1368,2
20231106,095000,13414372,1369,1369,1369,1369,42
20231106,094900,13356874,1369,1369,1369,1369,0
20231106,094800,13356874,1369,1369,1369,1369,1
20231106,094700,13355505,1369,1369,1369,1369,16
20231106,094600,13333601,1369,1369,1369,1369,3
20231106,094500,13329494,1369,1369,1369,1369,1
20231106,094400,13328125,1369,1369,1369,1366,385
20231106,094300,12801130,1370,1370,1372,1370,402
20231106,094200,12250386,1370,1373,1373,1369,1236
20231106,094100,10557108,1373,1373,1373,1373,2
20231106,094000,10554362,1374,1373,1374,1373,63
20231106,093900,10467813,1374,1374,1374,1374,0
20231106,093800,10467813,1374,1374,1374,1374,66
20231106,093700,10377129,1372,1370,1372,1370,458
20231106,093600,9749667,1370,1370,1370,1370,1
20231106,093500,9748297,1370,1370,1370,1370,2
20231106,093400,9745557,1369,1369,1369,1369,35
20231106,093300,9697642,1370,1370,1370,1370,11
20231106,093200,9682572,1369,1370,1370,1369,933
20231106,093100,8405292,1370,1369,1370,1369,100
20231106,093000,8268391,1370,1367,1370,1366,51
20231106,092900,8198613,1367,1367,1367,1367,3
20231106,092800,8194512,1367,1365,1367,1365,591
20231106,092700,7387791,1365,1364,1365,1364,103
20231106,092600,7247297,1364,1364,1364,1364,2
20231106,092500,7244569,1364,1364,1364,1363,94
20231106,092400,7116443,1364,1364,1364,1364,505
20231106,092300,6427623,1364,1364,1364,1364,2
20231106,092200,6424895,1364,1364,1364,1364,3
20231106,092100,6420803,1364,1363,1364,1363,142
20231106,092000,6227256,1363,1364,1364,1363,65
20231106,091900,6138598,1363,1363,1363,1363,35
20231106,091800,6090893,1363,1363,1363,1363,294
20231106,091700,5690171,1363,1363,1363,1363,1
20231106,091600,5688808,1363,1363,1363,1363,376
20231106,091500,5176320,1363,1363,1363,1363,294
20231106,091400,4775598,1362,1363,1363,1362,344
20231106,091300,4307069,1364,1364,1364,1362,280
20231106,091200,3925407,1365,1365,1365,1365,1
20231106,091100,3924042,1365,1365,1365,1365,2
20231106,091000,3921312,1365,1364,1365,1364,76
20231106,090900,3817647,1364,1364,1364,1364,2
20231106,090800,3814919,1364,1364,1364,1364,12
20231106,090700,3798551,1365,1365,1365,1365,784
20231106,090600,2728391,1369,1369,1370,1369,53
20231106,090500,2655833,1370,1361,1370,1361,203
20231106,090400,2378903,1361,1361,1361,1358,1013
20231106,090300,1002997,1361,1361,1361,1359,512
20231106,090200,307165,1361,1361,1361,1361,1
20231106,090100,305804,1361,1360,1361,1360,13
20231106,090000,288120,1360,1360,1360,1360,112