stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185100,924903261,1854,1854,1854,1854,6527
20231106,185000,924903261,1854,1854,1854,1854,0
20231106,184900,924903261,1854,1854,1854,1854,0
20231106,184800,924903261,1854,1854,1854,1854,0
20231106,184700,924903261,1854,1854,1854,1854,0
20231106,184600,924903261,1854,1854,1854,1854,0
20231106,184500,924903261,1854,1854,1854,1854,0
20231106,184400,924903261,1854,1854,1854,1854,0
20231106,184300,924903261,1854,1854,1854,1854,0
20231106,184200,924903261,1854,1854,1854,1854,0
20231106,184100,924903261,1854,1854,1854,1854,0
20231106,184000,924903261,1854,1854,1854,1854,0
20231106,183900,924903261,1854,1854,1854,1854,0
20231106,183800,924903261,1854,1854,1854,1854,0
20231106,183700,924903261,1854,1854,1854,1854,0
20231106,183600,924903261,1854,1854,1854,1854,0
20231106,183500,924903261,1854,1854,1854,1854,0
20231106,183400,924903261,1854,1854,1854,1854,0
20231106,183300,924903261,1854,1854,1854,1854,0
20231106,183200,924903261,1854,1854,1854,1854,0
20231106,183100,924903261,1854,1854,1854,1854,0
20231106,183000,924903261,1854,1854,1854,1854,0
20231106,182900,924903261,1854,1854,1854,1854,0
20231106,182800,924903261,1854,1854,1854,1854,0
20231106,182700,924903261,1854,1854,1854,1854,0
20231106,182600,924903261,1854,1854,1854,1854,0
20231106,182500,924903261,1854,1854,1854,1854,0
20231106,182400,924903261,1854,1854,1854,1854,0
20231106,182300,924903261,1854,1854,1854,1854,0
20231106,182200,924903261,1854,1854,1854,1854,0
20231106,182100,924903261,1854,1854,1854,1854,6527
20231106,182000,924903261,1854,1854,1854,1854,0
20231106,181900,924903261,1854,1854,1854,1854,0
20231106,181800,924903261,1854,1854,1854,1854,0
20231106,181700,924903261,1854,1854,1854,1854,0
20231106,181600,924903261,1854,1854,1854,1854,0
20231106,181500,924903261,1854,1854,1854,1854,0
20231106,181400,924903261,1854,1854,1854,1854,0
20231106,181300,924903261,1854,1854,1854,1854,0
20231106,181200,924903261,1854,1854,1854,1854,0
20231106,181100,924903261,1854,1854,1854,1854,0
20231106,181000,924903261,1854,1854,1854,1854,0
20231106,180900,924903261,1854,1854,1854,1854,0
20231106,180800,924903261,1854,1854,1854,1854,0
20231106,180700,924903261,1854,1854,1854,1854,0
20231106,180600,924903261,1854,1854,1854,1854,0
20231106,180500,924903261,1854,1854,1854,1854,0
20231106,180400,924903261,1854,1854,1854,1854,0
20231106,180300,924903261,1854,1854,1854,1854,0
20231106,180200,924903261,1854,1854,1854,1854,0
20231106,180100,924903261,1854,1854,1854,1854,0
20231106,180000,924903261,1854,1854,1854,1854,0
20231106,175900,924903261,1854,1854,1854,1854,0
20231106,175800,924903261,1854,1854,1854,1854,0
20231106,175700,924903261,1854,1854,1854,1854,0
20231106,175600,924903261,1854,1854,1854,1854,0
20231106,175500,924903261,1854,1854,1854,1854,0
20231106,175400,924903261,1854,1854,1854,1854,0
20231106,175300,924903261,1854,1854,1854,1854,0
20231106,175200,924903261,1854,1854,1854,1854,0
20231106,175100,924903261,1854,1854,1854,1854,6527
20231106,175000,924903261,1854,1854,1854,1854,0
20231106,174900,924903261,1854,1854,1854,1854,0
20231106,174800,924903261,1854,1854,1854,1854,0
20231106,174700,924903261,1854,1854,1854,1854,0
20231106,174600,924903261,1854,1854,1854,1854,0
20231106,174500,924903261,1854,1854,1854,1854,0
20231106,174400,924903261,1854,1854,1854,1854,0
20231106,174300,924903261,1854,1854,1854,1854,0
20231106,174200,924903261,1854,1854,1854,1854,0
20231106,174100,924903261,1854,1854,1854,1854,0
20231106,174000,924903261,1854,1854,1854,1854,0
20231106,173900,924903261,1854,1854,1854,1854,0
20231106,173800,924903261,1854,1854,1854,1854,0
20231106,173700,924903261,1854,1854,1854,1854,0
20231106,173600,924903261,1854,1854,1854,1854,0
20231106,173500,924903261,1854,1854,1854,1854,0
20231106,173400,924903261,1854,1854,1854,1854,0
20231106,173300,924903261,1854,1854,1854,1854,0
20231106,173200,924903261,1854,1854,1854,1854,0
20231106,173100,924903261,1854,1854,1854,1854,0
20231106,173000,924903261,1854,1854,1854,1854,0
20231106,172900,924903261,1854,1854,1854,1854,0
20231106,172800,924903261,1854,1854,1854,1854,0
20231106,172700,924903261,1854,1854,1854,1854,0
20231106,172600,924903261,1854,1854,1854,1854,0
20231106,172500,924903261,1854,1854,1854,1854,0
20231106,172400,924903261,1854,1854,1854,1854,0
20231106,172300,924903261,1854,1854,1854,1854,0
20231106,172200,924903261,1854,1854,1854,1854,0
20231106,172100,924903261,1854,1854,1854,1854,6527
20231106,172000,924903261,1854,1854,1854,1854,0
20231106,171900,924903261,1854,1854,1854,1854,0
20231106,171800,924903261,1854,1854,1854,1854,0
20231106,171700,924903261,1854,1854,1854,1854,0
20231106,171600,924903261,1854,1854,1854,1854,0
20231106,171500,924903261,1854,1854,1854,1854,0
20231106,171400,924903261,1854,1854,1854,1854,0
20231106,171300,924903261,1854,1854,1854,1854,0
20231106,171200,924903261,1854,1854,1854,1854,0
20231106,171100,924903261,1854,1854,1854,1854,0
20231106,171000,924903261,1854,1854,1854,1854,0
20231106,170900,924903261,1854,1854,1854,1854,0
20231106,170800,924903261,1854,1854,1854,1854,0
20231106,170700,924903261,1854,1854,1854,1854,0
20231106,170600,924903261,1854,1854,1854,1854,0
20231106,170500,924903261,1854,1854,1854,1854,0
20231106,170400,924903261,1854,1854,1854,1854,0
20231106,170300,924903261,1854,1854,1854,1854,0
20231106,170200,924903261,1854,1854,1854,1854,0
20231106,170100,924903261,1854,1854,1854,1854,0
20231106,170000,924903261,1854,1854,1854,1854,0
20231106,165900,924903261,1854,1854,1854,1854,0
20231106,165800,924903261,1854,1854,1854,1854,0
20231106,165700,924903261,1854,1854,1854,1854,0
20231106,165600,924903261,1854,1854,1854,1854,0
20231106,165500,924903261,1854,1854,1854,1854,0
20231106,165400,924903261,1854,1854,1854,1854,0
20231106,165300,924903261,1854,1854,1854,1854,0
20231106,165200,924903261,1854,1854,1854,1854,0
20231106,165100,924903261,1854,1854,1854,1854,6527
20231106,165000,924903261,1854,1854,1854,1854,0
20231106,164900,924903261,1854,1854,1854,1854,0
20231106,164800,924903261,1854,1854,1854,1854,0
20231106,164700,924903261,1854,1854,1854,1854,0
20231106,164600,924903261,1854,1854,1854,1854,0
20231106,164500,924903261,1854,1854,1854,1854,0
20231106,164400,924903261,1854,1854,1854,1854,0
20231106,164300,924903261,1854,1854,1854,1854,0
20231106,164200,924903261,1854,1854,1854,1854,0
20231106,164100,924903261,1854,1854,1854,1854,0
20231106,164000,924903261,1854,1854,1854,1854,0
20231106,163900,924903261,1854,1854,1854,1854,0
20231106,163800,924903261,1854,1854,1854,1854,0
20231106,163700,924903261,1854,1854,1854,1854,0
20231106,163600,924903261,1854,1854,1854,1854,0
20231106,163500,924903261,1854,1854,1854,1854,0
20231106,163400,924903261,1854,1854,1854,1854,0
20231106,163300,924903261,1854,1854,1854,1854,0
20231106,163200,924903261,1854,1854,1854,1854,0
20231106,163100,924903261,1854,1854,1854,1854,0
20231106,163000,924903261,1854,1854,1854,1854,0
20231106,162900,924903261,1854,1854,1854,1854,0
20231106,162800,924903261,1854,1854,1854,1854,0
20231106,162700,924903261,1854,1854,1854,1854,0
20231106,162600,924903261,1854,1854,1854,1854,0
20231106,162500,924903261,1854,1854,1854,1854,0
20231106,162400,924903261,1854,1854,1854,1854,0
20231106,162300,924903261,1854,1854,1854,1854,0
20231106,162200,924903261,1854,1854,1854,1854,0
20231106,162100,924903261,1854,1854,1854,1854,6527
20231106,162000,924903261,1854,1854,1854,1854,0
20231106,161900,924903261,1854,1854,1854,1854,0
20231106,161800,924903261,1854,1854,1854,1854,0
20231106,161700,924903261,1854,1854,1854,1854,0
20231106,161600,924903261,1854,1854,1854,1854,0
20231106,161500,924903261,1854,1854,1854,1854,0
20231106,161400,924903261,1854,1854,1854,1854,0
20231106,161300,924903261,1854,1854,1854,1854,0
20231106,161200,924903261,1854,1854,1854,1854,0
20231106,161100,924903261,1854,1854,1854,1854,0
20231106,161000,924903261,1854,1854,1854,1854,0
20231106,160900,924903261,1854,1854,1854,1854,0
20231106,160800,924903261,1854,1854,1854,1854,0
20231106,160700,924903261,1854,1854,1854,1854,0
20231106,160600,924903261,1854,1854,1854,1854,0
20231106,160500,924903261,1854,1854,1854,1854,0
20231106,160400,924903261,1854,1854,1854,1854,0
20231106,160300,924903261,1854,1854,1854,1854,0
20231106,160200,924903261,1854,1854,1854,1854,0
20231106,160100,924903261,1854,1854,1854,1854,0
20231106,160000,924903261,1854,1854,1854,1854,0
20231106,155900,924903261,1854,1854,1854,1854,0
20231106,155800,924903261,1854,1854,1854,1854,0
20231106,155700,924903261,1854,1854,1854,1854,0
20231106,155600,924903261,1854,1854,1854,1854,0
20231106,155500,924903261,1854,1854,1854,1854,0
20231106,155400,924903261,1854,1854,1854,1854,0
20231106,155300,924903261,1854,1854,1854,1854,0
20231106,155200,924903261,1854,1854,1854,1854,0
20231106,155100,924903261,1854,1854,1854,1854,6527
20231106,155000,924903261,1854,1854,1854,1854,0
20231106,154900,924903261,1854,1854,1854,1854,0
20231106,154800,924903261,1854,1854,1854,1854,0
20231106,154700,924903261,1854,1854,1854,1854,0
20231106,154600,924903261,1854,1854,1854,1854,0
20231106,154500,924903261,1854,1854,1854,1854,0
20231106,154400,924903261,1854,1854,1854,1854,0
20231106,154300,924903261,1854,1854,1854,1854,0
20231106,154200,924903261,1854,1854,1854,1854,0
20231106,154100,924903261,1854,1854,1854,1854,0
20231106,154000,924903261,1854,1854,1854,1854,0
20231106,153900,924903261,1854,1854,1854,1854,0
20231106,153800,924903261,1854,1854,1854,1854,0
20231106,153700,924903261,1854,1854,1854,1854,0
20231106,153600,924903261,1854,1854,1854,1854,0
20231106,153500,924903261,1854,1854,1854,1854,0
20231106,153400,924903261,1854,1854,1854,1854,0
20231106,153300,924903261,1854,1854,1854,1854,0
20231106,153200,924903261,1854,1854,1854,1854,0
20231106,153100,924903261,1854,1854,1854,1854,0
20231106,153000,924903261,1854,1854,1854,1854,6527
20231106,152900,912802203,1851,1851,1851,1851,0
20231106,152800,912802203,1851,1851,1851,1851,0
20231106,152700,912802203,1851,1851,1851,1851,0
20231106,152600,912802203,1851,1851,1851,1851,0
20231106,152500,912802203,1851,1851,1851,1851,0
20231106,152400,912802203,1851,1851,1851,1851,0
20231106,152300,912802203,1851,1851,1851,1851,0
20231106,152200,912802203,1851,1851,1851,1851,0
20231106,152100,912802203,1851,1851,1851,1851,0
20231106,152000,912802203,1851,1851,1851,1851,0
20231106,151900,912802203,1851,1852,1852,1849,1716
20231106,151800,909628444,1851,1850,1851,1850,1167
20231106,151700,907469394,1850,1850,1850,1850,1130
20231106,151600,905378894,1850,1853,1853,1850,3776
20231106,151500,898392332,1852,1852,1853,1852,280
20231106,151400,897873771,1851,1852,1852,1851,600
20231106,151300,896762671,1851,1852,1852,1851,402
20231106,151200,896018168,1852,1852,1853,1852,606
20231106,151100,894895855,1851,1851,1851,1851,0
20231106,151000,894895855,1851,1852,1853,1851,11
20231106,150900,894875475,1853,1853,1853,1851,848
20231106,150800,893305820,1852,1852,1853,1852,8
20231106,150700,893291003,1853,1851,1854,1851,1102
20231106,150600,891248858,1851,1851,1851,1851,20
20231106,150500,891211838,1851,1851,1851,1851,0
20231106,150400,891211838,1851,1851,1852,1851,122
20231106,150300,890986005,1851,1851,1851,1851,456
20231106,150200,890141949,1851,1852,1852,1851,179
20231106,150100,889810486,1852,1852,1852,1852,0
20231106,150000,889810486,1852,1852,1852,1852,0
20231106,145900,889810486,1852,1852,1852,1852,22
20231106,145800,889769742,1852,1852,1852,1852,30
20231106,145700,889714182,1852,1852,1852,1852,270
20231106,145600,889214142,1852,1852,1852,1852,0
20231106,145500,889214142,1852,1852,1852,1852,0
20231106,145400,889214142,1852,1852,1852,1852,0
20231106,145300,889214142,1852,1852,1852,1852,20
20231106,145200,889177102,1852,1852,1852,1852,100
20231106,145100,888991902,1852,1855,1855,1852,1002
20231106,145000,887135207,1855,1854,1855,1854,810
20231106,144900,885632725,1854,1855,1855,1854,33
20231106,144800,885571542,1854,1854,1854,1854,1
20231106,144700,885569688,1855,1855,1855,1855,1
20231106,144600,885567833,1856,1856,1856,1856,1
20231106,144500,885565977,1852,1852,1852,1852,7
20231106,144400,885553013,1852,1852,1852,1852,369
20231106,144300,884869625,1852,1852,1852,1852,550
20231106,144200,883851025,1852,1852,1852,1852,0
20231106,144100,883851025,1852,1856,1857,1852,352
20231106,144000,883197852,1855,1855,1855,1855,70
20231106,143900,883068002,1852,1854,1854,1852,833
20231106,143800,881523726,1854,1854,1854,1854,2
20231106,143700,881520018,1854,1854,1854,1854,20
20231106,143600,881482938,1854,1854,1854,1854,50
20231106,143500,881390238,1854,1854,1854,1854,0
20231106,143400,881390238,1854,1854,1854,1854,0
20231106,143300,881390238,1854,1855,1855,1854,2
20231106,143200,881386529,1857,1857,1857,1857,0
20231106,143100,881386529,1857,1857,1857,1857,0
20231106,143000,881386529,1857,1857,1857,1857,0
20231106,142900,881386529,1857,1857,1857,1857,0
20231106,142800,881386529,1857,1857,1857,1857,50
20231106,142700,881293679,1857,1857,1857,1857,37
20231106,142600,881224970,1852,1852,1852,1852,0
20231106,142500,881224970,1852,1852,1852,1852,379
20231106,142400,880523062,1858,1857,1858,1857,2
20231106,142300,880519347,1852,1852,1852,1852,8
20231106,142200,880504531,1851,1858,1859,1850,537
20231106,142100,879510849,1851,1859,1859,1851,1345
20231106,142000,877016031,1860,1858,1860,1858,205
20231106,141900,876635124,1858,1857,1859,1857,868
20231106,141800,875022290,1857,1857,1858,1857,43
20231106,141700,874942438,1857,1857,1857,1857,139
20231106,141600,874684315,1857,1857,1857,1857,0
20231106,141500,874684315,1857,1855,1857,1855,564
20231106,141400,873637307,1855,1855,1855,1855,174
20231106,141300,873314537,1848,1848,1848,1848,0
20231106,141200,873314537,1848,1856,1856,1846,4119
20231106,141100,865694434,1856,1853,1856,1853,357
20231106,141000,865032892,1853,1853,1858,1853,251
20231106,140900,864567784,1853,1853,1853,1853,350
20231106,140800,863919234,1852,1852,1852,1852,0
20231106,140700,863919234,1852,1859,1859,1852,63
20231106,140600,863802187,1860,1856,1860,1856,57
20231106,140500,863696232,1849,1851,1851,1849,16705
20231106,140400,832786127,1851,1851,1851,1851,100
20231106,140300,832601027,1851,1857,1857,1851,2278
20231106,140200,828380364,1857,1857,1857,1853,108
20231106,140100,828180208,1857,1851,1857,1851,1481
20231106,140000,825437349,1851,1855,1855,1851,13299
20231106,135900,800815901,1856,1857,1857,1856,113
20231106,135800,800606161,1857,1858,1858,1856,2881
20231106,135700,795258060,1862,1858,1862,1857,11010
20231106,135600,774787232,1863,1864,1864,1857,9611
20231106,135500,756930953,1865,1861,1865,1860,6110
20231106,135400,745550319,1860,1867,1869,1860,8946
20231106,135300,728871701,1868,1869,1874,1868,5479
20231106,135200,718628973,1874,1869,1878,1868,41960
20231106,135100,640069001,1865,1857,1869,1856,25371
20231106,135000,592882533,1857,1857,1858,1856,4715
20231106,134900,584126769,1859,1845,1859,1845,24834
20231106,134800,538032172,1854,1853,1854,1853,3001
20231106,134700,532468390,1843,1853,1853,1843,1404
20231106,134600,529880778,1843,1843,1843,1843,1300
20231106,134500,527484878,1843,1844,1854,1843,1201
20231106,134400,525270723,1844,1844,1844,1844,400
20231106,134300,524533123,1855,1854,1855,1854,2
20231106,134200,524529414,1844,1844,1844,1844,0
20231106,134100,524529414,1844,1847,1847,1844,3336
20231106,134000,518374519,1847,1847,1847,1847,0
20231106,133900,518374519,1847,1847,1847,1847,0
20231106,133800,518374519,1847,1849,1849,1846,5776
20231106,133700,507707909,1849,1851,1851,1849,1200
20231106,133600,505488318,1851,1856,1856,1851,501
20231106,133500,504560933,1852,1854,1854,1852,768
20231106,133400,503138558,1856,1855,1856,1854,102
20231106,133300,502949447,1854,1856,1856,1854,376
20231106,133200,502251967,1856,1856,1857,1856,215
20231106,133100,501852926,1856,1856,1856,1856,340
20231106,133000,501221886,1856,1856,1856,1856,50
20231106,132900,501129086,1856,1856,1856,1856,0
20231106,132800,501129086,1856,1856,1856,1856,150
20231106,132700,500850686,1857,1857,1857,1857,0
20231106,132600,500850686,1857,1857,1857,1857,77
20231106,132500,500707697,1857,1857,1857,1857,0
20231106,132400,500707697,1857,1857,1857,1857,0
20231106,132300,500707697,1857,1857,1857,1857,25
20231106,132200,500661272,1857,1857,1857,1857,0
20231106,132100,500661272,1857,1857,1857,1857,1
20231106,132000,500659415,1855,1855,1855,1855,62
20231106,131900,500544405,1855,1855,1855,1855,0
20231106,131800,500544405,1855,1855,1855,1855,0
20231106,131700,500544405,1855,1855,1855,1855,0
20231106,131600,500544405,1855,1855,1855,1855,159
20231106,131500,500249460,1855,1855,1855,1855,500
20231106,131400,499321960,1855,1857,1857,1855,605
20231106,131300,498199615,1857,1857,1857,1857,0
20231106,131200,498199615,1857,1857,1857,1857,917
20231106,131100,496496746,1856,1856,1856,1856,0
20231106,131000,496496746,1856,1856,1856,1856,185
20231106,130900,496153386,1855,1854,1855,1854,9
20231106,130800,496136695,1855,1855,1855,1855,10
20231106,130700,496118145,1854,1854,1854,1854,0
20231106,130600,496118145,1854,1854,1854,1854,296
20231106,130500,495569361,1854,1853,1854,1853,517
20231106,130400,494611359,1852,1852,1852,1852,1
20231106,130300,494609507,1853,1853,1853,1853,59
20231106,130200,494500180,1853,1853,1853,1853,1
20231106,130100,494498327,1854,1854,1854,1854,103
20231106,130000,494307365,1855,1855,1855,1855,25
20231106,125900,494260990,1856,1856,1856,1856,0
20231106,125800,494260990,1856,1856,1856,1856,0
20231106,125700,494260990,1856,1856,1856,1856,0
20231106,125600,494260990,1856,1856,1856,1856,73
20231106,125500,494125502,1856,1856,1856,1856,1
20231106,125400,494123646,1857,1857,1857,1857,0
20231106,125300,494123646,1857,1857,1857,1857,0
20231106,125200,494123646,1857,1857,1857,1857,0
20231106,125100,494123646,1857,1857,1857,1857,0
20231106,125000,494123646,1857,1857,1857,1857,7
20231106,124900,494110647,1857,1857,1857,1857,0
20231106,124800,494110647,1857,1857,1857,1857,0
20231106,124700,494110647,1857,1856,1857,1856,17
20231106,124600,494079089,1856,1856,1856,1856,8
20231106,124500,494064241,1856,1857,1857,1856,9
20231106,124400,494047532,1849,1857,1857,1849,15
20231106,124300,494019757,1857,1857,1857,1857,9
20231106,124200,494003044,1857,1857,1857,1857,15
20231106,124100,493975189,1856,1856,1857,1856,6
20231106,124000,493964052,1856,1856,1857,1856,8
20231106,123900,493949203,1856,1856,1857,1856,12
20231106,123800,493926929,1857,1857,1857,1857,18
20231106,123700,493893503,1857,1856,1858,1856,19
20231106,123600,493858215,1856,1857,1858,1856,116
20231106,123500,493642795,1847,1857,1857,1847,3006
20231106,123400,488086555,1857,1858,1858,1857,14
20231106,123300,488060553,1858,1858,1858,1857,142
20231106,123200,487796795,1858,1857,1858,1857,48
20231106,123100,487707654,1857,1857,1857,1857,9
20231106,123000,487690941,1857,1857,1857,1857,10
20231106,122900,487672371,1857,1857,1857,1857,28
20231106,122800,487620375,1857,1857,1857,1857,10
20231106,122700,487601805,1850,1856,1857,1850,491
20231106,122600,486691828,1857,1857,1857,1857,9
20231106,122500,486675115,1856,1858,1858,1856,9
20231106,122400,486658395,1857,1859,1859,1857,1206
20231106,122300,484416448,1859,1857,1859,1857,814
20231106,122200,482903818,1857,1854,1859,1854,7312
20231106,122100,469324809,1855,1854,1855,1854,16
20231106,122000,469295135,1854,1850,1854,1848,5005
20231106,121900,460040182,1855,1855,1855,1855,14
20231106,121800,460014212,1855,1855,1855,1855,20
20231106,121700,459977112,1855,1855,1855,1855,54
20231106,121600,459876942,1855,1855,1855,1855,260
20231106,121500,459394642,1855,1855,1855,1850,159
20231106,121400,459100447,1855,1855,1855,1855,5
20231106,121300,459091172,1855,1854,1855,1854,110
20231106,121200,458887123,1855,1855,1855,1855,10
20231106,121100,458868573,1855,1855,1855,1855,8
20231106,121000,458853733,1854,1855,1855,1854,10
20231106,120900,458835184,1854,1854,1855,1854,22
20231106,120800,458794380,1854,1854,1854,1854,5
20231106,120700,458785110,1855,1854,1855,1850,954
20231106,120600,457019352,1855,1858,1858,1854,270
20231106,120500,456518573,1858,1858,1858,1858,5
20231106,120400,456509283,1858,1857,1858,1855,1162
20231106,120300,454350514,1857,1857,1857,1857,312
20231106,120200,453771130,1857,1857,1857,1857,5
20231106,120100,453761845,1857,1855,1857,1855,144
20231106,120000,453494715,1855,1858,1858,1855,403
20231106,115900,452747135,1858,1856,1858,1856,2005
20231106,115800,449024144,1856,1856,1856,1856,9
20231106,115700,449007440,1856,1856,1856,1856,9
20231106,115600,448990736,1856,1856,1856,1856,9
20231106,115500,448974032,1855,1855,1855,1855,857
20231106,115400,447384297,1855,1855,1855,1855,722
20231106,115300,446044987,1855,1855,1855,1855,10
20231106,115200,446026437,1855,1855,1855,1855,9
20231106,115100,446009742,1855,1855,1855,1855,5
20231106,115000,446000467,1855,1855,1855,1855,10
20231106,114900,445981917,1855,1855,1855,1855,109
20231106,114800,445779722,1855,1855,1855,1855,5
20231106,114700,445770447,1855,1855,1855,1855,9
20231106,114600,445753752,1855,1855,1855,1855,10
20231106,114500,445735202,1855,1855,1855,1855,5
20231106,114400,445725927,1855,1853,1855,1853,83
20231106,114300,445572110,1855,1855,1855,1855,10
20231106,114200,445553560,1855,1855,1855,1855,4
20231106,114100,445546140,1855,1855,1855,1855,10
20231106,114000,445527590,1855,1855,1855,1855,9
20231106,113900,445510895,1855,1855,1855,1855,5
20231106,113800,445501620,1855,1855,1855,1855,10
20231106,113700,445483070,1855,1855,1855,1855,9
20231106,113600,445466375,1855,1855,1855,1855,5
20231106,113500,445457100,1855,1855,1855,1855,9
20231106,113400,445440405,1855,1855,1855,1855,10
20231106,113300,445421855,1855,1855,1855,1855,4
20231106,113200,445414435,1855,1855,1855,1855,10
20231106,113100,445395885,1855,1855,1855,1855,9
20231106,113000,445379190,1855,1855,1855,1855,9
20231106,112900,445362495,1855,1855,1855,1855,10
20231106,112800,445343945,1855,1855,1856,1855,19
20231106,112700,445308692,1856,1855,1856,1855,39
20231106,112600,445236346,1855,1854,1855,1854,9
20231106,112500,445219652,1854,1856,1857,1854,162
20231106,112400,444918910,1857,1856,1857,1856,8
20231106,112300,444904055,1857,1858,1858,1850,509
20231106,112200,443961650,1858,1859,1859,1858,10
20231106,112100,443943065,1859,1859,1859,1859,4
20231106,112000,443935629,1859,1859,1859,1859,510
20231106,111900,442987539,1856,1856,1859,1855,35886
20231106,111800,376380585,1856,1855,1856,1854,254
20231106,111700,375909569,1856,1855,1856,1855,192
20231106,111600,375553400,1855,1856,1856,1855,10
20231106,111500,375534845,1856,1856,1856,1856,5
20231106,111400,375525565,1856,1855,1856,1855,1435
20231106,111300,372863636,1856,1855,1856,1854,5067
20231106,111200,363461365,1855,1854,1855,1854,12
20231106,111100,363439113,1854,1854,1854,1854,10
20231106,111000,363420573,1855,1855,1855,1851,742
20231106,110900,362047095,1854,1854,1854,1854,5
20231106,110800,362037825,1854,1854,1855,1854,146
20231106,110700,361767136,1854,1855,1855,1854,9
20231106,110600,361750445,1854,1853,1854,1850,1695
20231106,110500,358612559,1854,1854,1855,1853,2022
20231106,110400,354861784,1855,1855,1855,1855,744
20231106,110300,353481664,1855,1855,1855,1855,5
20231106,110200,353472389,1855,1855,1855,1855,1265
20231106,110100,351125814,1853,1855,1855,1853,105
20231106,110000,350931239,1855,1854,1855,1854,2683
20231106,105900,345956774,1855,1854,1855,1853,68
20231106,105800,345830754,1855,1855,1855,1855,5
20231106,105700,345821479,1855,1854,1855,1854,16
20231106,105600,345791806,1854,1854,1854,1854,9
20231106,105500,345775120,1854,1854,1854,1854,5
20231106,105400,345765850,1854,1855,1855,1854,10
20231106,105300,345747305,1855,1854,1855,1854,509
20231106,105200,344803615,1854,1854,1854,1854,5
20231106,105100,344794345,1854,1854,1854,1851,11
20231106,105000,344773957,1854,1854,1854,1854,10
20231106,104900,344755417,1854,1850,1854,1850,1597
20231106,104800,341800947,1854,1854,1854,1854,9
20231106,104700,341784261,1854,1850,1854,1850,84
20231106,104600,341628841,1854,1854,1854,1854,5
20231106,104500,341619571,1854,1854,1854,1854,0
20231106,104400,341619571,1854,1854,1854,1854,15
20231106,104300,341591761,1855,1855,1855,1855,0
20231106,104200,341591761,1855,1855,1856,1855,2963
20231106,104100,336092439,1850,1850,1850,1850,0
20231106,104000,336092439,1850,1851,1851,1850,56
20231106,103900,335988829,1856,1856,1856,1856,0
20231106,103800,335988829,1856,1856,1856,1856,0
20231106,103700,335988829,1856,1856,1856,1856,2
20231106,103600,335985117,1856,1855,1856,1855,127
20231106,103500,335749428,1856,1850,1856,1850,2
20231106,103400,335745722,1856,1856,1857,1856,22
20231106,103300,335704874,1857,1857,1857,1857,0
20231106,103200,335704874,1857,1856,1857,1856,975
20231106,103100,333894301,1857,1855,1857,1855,27
20231106,103000,333844175,1857,1857,1857,1857,0
20231106,102900,333844175,1857,1856,1857,1856,2
20231106,102800,333840462,1856,1856,1856,1856,0
20231106,102700,333840462,1856,1856,1856,1856,6
20231106,102600,333829326,1856,1856,1857,1856,3
20231106,102500,333823757,1849,1856,1857,1849,4344
20231106,102400,325791648,1856,1857,1857,1856,65
20231106,102300,325671004,1856,1856,1857,1849,759
20231106,102200,324264189,1856,1856,1856,1856,0
20231106,102100,324264189,1856,1856,1856,1856,0
20231106,102000,324264189,1856,1851,1857,1849,19009
20231106,101900,289108740,1856,1856,1857,1856,201
20231106,101800,288735485,1857,1854,1857,1854,3268
20231106,101700,282667314,1856,1855,1856,1855,13
20231106,101600,282643187,1856,1850,1856,1849,4001
20231106,101500,275242488,1850,1850,1850,1850,200
20231106,101400,274872488,1850,1850,1850,1850,0
20231106,101300,274872488,1850,1853,1853,1850,3000
20231106,101200,269319260,1857,1857,1857,1857,3900
20231106,101100,262076960,1857,1854,1857,1854,1050
20231106,101000,260127260,1855,1856,1856,1855,12
20231106,100900,260104998,1857,1857,1857,1857,20
20231106,100800,260067858,1857,1856,1857,1856,802
20231106,100700,258578546,1854,1854,1854,1854,200
20231106,100600,258207746,1854,1857,1857,1854,1040
20231106,100500,256279466,1858,1858,1858,1858,0
20231106,100400,256279466,1858,1858,1858,1858,36
20231106,100300,256212578,1859,1859,1859,1859,0
20231106,100200,256212578,1859,1856,1859,1856,3642
20231106,100100,249445436,1852,1852,1852,1852,0
20231106,100000,249445436,1852,1855,1855,1852,358
20231106,095900,248781839,1855,1855,1855,1855,25
20231106,095800,248735464,1855,1855,1855,1855,766
20231106,095700,247314534,1856,1856,1856,1856,58
20231106,095600,247206886,1856,1856,1856,1856,1
20231106,095500,247205030,1856,1856,1857,1856,51
20231106,095400,247110325,1857,1855,1857,1855,4
20231106,095300,247102900,1854,1857,1857,1854,1009
20231106,095200,245230993,1858,1856,1858,1856,600
20231106,095100,244116196,1857,1856,1857,1856,81
20231106,095000,243965784,1856,1856,1857,1855,102
20231106,094900,243776424,1855,1856,1856,1855,756
20231106,094800,242373314,1858,1849,1859,1849,17645
20231106,094700,209667740,1848,1846,1848,1846,103
20231106,094600,209477398,1848,1848,1848,1848,1
20231106,094500,209475550,1849,1849,1849,1849,0
20231106,094400,209475550,1849,1848,1849,1848,2179
20231106,094300,205448659,1849,1849,1849,1849,10
20231106,094200,205430169,1848,1849,1849,1848,1510
20231106,094100,202639485,1849,1850,1850,1849,2135
20231106,094000,198691858,1852,1852,1852,1852,2
20231106,093900,198688154,1852,1852,1852,1852,0
20231106,093800,198688154,1852,1852,1852,1852,1
20231106,093700,198686302,1853,1853,1853,1852,6
20231106,093600,198675185,1854,1849,1854,1849,161
20231106,093500,198377356,1852,1852,1853,1852,93
20231106,093400,198205031,1849,1853,1854,1849,3006
20231106,093300,192644398,1855,1855,1855,1855,0
20231106,093200,192644398,1855,1851,1855,1851,1504
20231106,093100,189855564,1849,1851,1852,1849,87
20231106,093000,189694520,1852,1852,1852,1852,0
20231106,092900,189694520,1852,1852,1852,1852,0
20231106,092800,189694520,1852,1852,1852,1851,3
20231106,092700,189688965,1848,1846,1848,1846,1119
20231106,092600,187621289,1845,1845,1845,1845,95
20231106,092500,187446014,1846,1844,1846,1843,26
20231106,092400,187398070,1846,1846,1846,1846,0
20231106,092300,187398070,1846,1846,1855,1841,12184
20231106,092200,164951160,1846,1846,1846,1846,21
20231106,092100,164912394,1846,1848,1848,1846,267
20231106,092000,164419482,1855,1855,1855,1855,756
20231106,091900,163017102,1856,1851,1857,1846,400
20231106,091800,162275148,1858,1856,1859,1856,1215
20231106,091700,160016559,1856,1860,1860,1856,4963
20231106,091600,150790328,1859,1857,1860,1857,10623
20231106,091500,131042092,1860,1840,1860,1840,10551
20231106,091400,111421358,1849,1847,1860,1847,10634
20231106,091300,91723876,1840,1836,1847,1836,3926
20231106,091200,84505940,1836,1837,1837,1836,2325
20231106,091100,80237147,1837,1839,1839,1836,4723
20231106,091000,71561636,1840,1840,1840,1840,1460
20231106,090900,68875236,1840,1848,1850,1840,1201
20231106,090800,66662636,1851,1851,1851,1851,0
20231106,090700,66662636,1851,1849,1851,1849,300
20231106,090600,66107548,1841,1840,1851,1840,432
20231106,090500,65311541,1850,1852,1852,1840,5971
20231106,090400,54321113,1850,1850,1853,1847,3774
20231106,090300,47336911,1852,1852,1855,1852,2509
20231106,090200,42688747,1852,1853,1854,1852,1724
20231106,090100,39495235,1853,1850,1859,1850,9529
20231106,090000,21826989,1850,1848,1850,1848,9838