stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,190300,508367409,1211,1211,1211,1211,1041
20231106,190200,508367409,1211,1211,1211,1211,0
20231106,190100,508367409,1211,1211,1211,1211,0
20231106,190000,508367409,1211,1211,1211,1211,0
20231106,185900,508367409,1211,1211,1211,1211,0
20231106,185800,508367409,1211,1211,1211,1211,0
20231106,185700,508367409,1211,1211,1211,1211,0
20231106,185600,508367409,1211,1211,1211,1211,0
20231106,185500,508367409,1211,1211,1211,1211,0
20231106,185400,508367409,1211,1211,1211,1211,0
20231106,185300,508367409,1211,1211,1211,1211,0
20231106,185200,508367409,1211,1211,1211,1211,0
20231106,185100,508367409,1211,1211,1211,1211,0
20231106,185000,508367409,1211,1211,1211,1211,0
20231106,184900,508367409,1211,1211,1211,1211,0
20231106,184800,508367409,1211,1211,1211,1211,0
20231106,184700,508367409,1211,1211,1211,1211,0
20231106,184600,508367409,1211,1211,1211,1211,0
20231106,184500,508367409,1211,1211,1211,1211,0
20231106,184400,508367409,1211,1211,1211,1211,0
20231106,184300,508367409,1211,1211,1211,1211,0
20231106,184200,508367409,1211,1211,1211,1211,0
20231106,184100,508367409,1211,1211,1211,1211,0
20231106,184000,508367409,1211,1211,1211,1211,0
20231106,183900,508367409,1211,1211,1211,1211,0
20231106,183800,508367409,1211,1211,1211,1211,0
20231106,183700,508367409,1211,1211,1211,1211,0
20231106,183600,508367409,1211,1211,1211,1211,0
20231106,183500,508367409,1211,1211,1211,1211,0
20231106,183400,508367409,1211,1211,1211,1211,0
20231106,183300,508367409,1211,1211,1211,1211,1041
20231106,183200,508367409,1211,1211,1211,1211,0
20231106,183100,508367409,1211,1211,1211,1211,0
20231106,183000,508367409,1211,1211,1211,1211,0
20231106,182900,508367409,1211,1211,1211,1211,0
20231106,182800,508367409,1211,1211,1211,1211,0
20231106,182700,508367409,1211,1211,1211,1211,0
20231106,182600,508367409,1211,1211,1211,1211,0
20231106,182500,508367409,1211,1211,1211,1211,0
20231106,182400,508367409,1211,1211,1211,1211,0
20231106,182300,508367409,1211,1211,1211,1211,0
20231106,182200,508367409,1211,1211,1211,1211,0
20231106,182100,508367409,1211,1211,1211,1211,0
20231106,182000,508367409,1211,1211,1211,1211,0
20231106,181900,508367409,1211,1211,1211,1211,0
20231106,181800,508367409,1211,1211,1211,1211,0
20231106,181700,508367409,1211,1211,1211,1211,0
20231106,181600,508367409,1211,1211,1211,1211,0
20231106,181500,508367409,1211,1211,1211,1211,0
20231106,181400,508367409,1211,1211,1211,1211,0
20231106,181300,508367409,1211,1211,1211,1211,0
20231106,181200,508367409,1211,1211,1211,1211,0
20231106,181100,508367409,1211,1211,1211,1211,0
20231106,181000,508367409,1211,1211,1211,1211,0
20231106,180900,508367409,1211,1211,1211,1211,0
20231106,180800,508367409,1211,1211,1211,1211,0
20231106,180700,508367409,1211,1211,1211,1211,0
20231106,180600,508367409,1211,1211,1211,1211,0
20231106,180500,508367409,1211,1211,1211,1211,0
20231106,180400,508367409,1211,1211,1211,1211,0
20231106,180300,508367409,1211,1211,1211,1211,1041
20231106,180200,508367409,1211,1211,1211,1211,0
20231106,180100,508367409,1211,1211,1211,1211,0
20231106,180000,508367409,1211,1211,1211,1211,0
20231106,175900,508367409,1211,1211,1211,1211,0
20231106,175800,508367409,1211,1211,1211,1211,0
20231106,175700,508367409,1211,1211,1211,1211,0
20231106,175600,508367409,1211,1211,1211,1211,0
20231106,175500,508367409,1211,1211,1211,1211,0
20231106,175400,508367409,1211,1211,1211,1211,0
20231106,175300,508367409,1211,1211,1211,1211,0
20231106,175200,508367409,1211,1211,1211,1211,0
20231106,175100,508367409,1211,1211,1211,1211,0
20231106,175000,508367409,1211,1211,1211,1211,0
20231106,174900,508367409,1211,1211,1211,1211,0
20231106,174800,508367409,1211,1211,1211,1211,0
20231106,174700,508367409,1211,1211,1211,1211,0
20231106,174600,508367409,1211,1211,1211,1211,0
20231106,174500,508367409,1211,1211,1211,1211,0
20231106,174400,508367409,1211,1211,1211,1211,0
20231106,174300,508367409,1211,1211,1211,1211,0
20231106,174200,508367409,1211,1211,1211,1211,0
20231106,174100,508367409,1211,1211,1211,1211,0
20231106,174000,508367409,1211,1211,1211,1211,0
20231106,173900,508367409,1211,1211,1211,1211,0
20231106,173800,508367409,1211,1211,1211,1211,0
20231106,173700,508367409,1211,1211,1211,1211,0
20231106,173600,508367409,1211,1211,1211,1211,0
20231106,173500,508367409,1211,1211,1211,1211,0
20231106,173400,508367409,1211,1211,1211,1211,0
20231106,173300,508367409,1211,1211,1211,1211,1041
20231106,173200,508367409,1211,1211,1211,1211,0
20231106,173100,508367409,1211,1211,1211,1211,0
20231106,173000,508367409,1211,1211,1211,1211,0
20231106,172900,508367409,1211,1211,1211,1211,0
20231106,172800,508367409,1211,1211,1211,1211,0
20231106,172700,508367409,1211,1211,1211,1211,0
20231106,172600,508367409,1211,1211,1211,1211,0
20231106,172500,508367409,1211,1211,1211,1211,0
20231106,172400,508367409,1211,1211,1211,1211,0
20231106,172300,508367409,1211,1211,1211,1211,0
20231106,172200,508367409,1211,1211,1211,1211,0
20231106,172100,508367409,1211,1211,1211,1211,0
20231106,172000,508367409,1211,1211,1211,1211,0
20231106,171900,508367409,1211,1211,1211,1211,0
20231106,171800,508367409,1211,1211,1211,1211,0
20231106,171700,508367409,1211,1211,1211,1211,0
20231106,171600,508367409,1211,1211,1211,1211,0
20231106,171500,508367409,1211,1211,1211,1211,0
20231106,171400,508367409,1211,1211,1211,1211,0
20231106,171300,508367409,1211,1211,1211,1211,0
20231106,171200,508367409,1211,1211,1211,1211,0
20231106,171100,508367409,1211,1211,1211,1211,0
20231106,171000,508367409,1211,1211,1211,1211,0
20231106,170900,508367409,1211,1211,1211,1211,0
20231106,170800,508367409,1211,1211,1211,1211,0
20231106,170700,508367409,1211,1211,1211,1211,0
20231106,170600,508367409,1211,1211,1211,1211,0
20231106,170500,508367409,1211,1211,1211,1211,0
20231106,170400,508367409,1211,1211,1211,1211,0
20231106,170300,508367409,1211,1211,1211,1211,1041
20231106,170200,508367409,1211,1211,1211,1211,0
20231106,170100,508367409,1211,1211,1211,1211,0
20231106,170000,508367409,1211,1211,1211,1211,0
20231106,165900,508367409,1211,1211,1211,1211,0
20231106,165800,508367409,1211,1211,1211,1211,0
20231106,165700,508367409,1211,1211,1211,1211,0
20231106,165600,508367409,1211,1211,1211,1211,0
20231106,165500,508367409,1211,1211,1211,1211,0
20231106,165400,508367409,1211,1211,1211,1211,0
20231106,165300,508367409,1211,1211,1211,1211,0
20231106,165200,508367409,1211,1211,1211,1211,0
20231106,165100,508367409,1211,1211,1211,1211,0
20231106,165000,508367409,1211,1211,1211,1211,0
20231106,164900,508367409,1211,1211,1211,1211,0
20231106,164800,508367409,1211,1211,1211,1211,0
20231106,164700,508367409,1211,1211,1211,1211,0
20231106,164600,508367409,1211,1211,1211,1211,0
20231106,164500,508367409,1211,1211,1211,1211,0
20231106,164400,508367409,1211,1211,1211,1211,0
20231106,164300,508367409,1211,1211,1211,1211,0
20231106,164200,508367409,1211,1211,1211,1211,0
20231106,164100,508367409,1211,1211,1211,1211,0
20231106,164000,508367409,1211,1211,1211,1211,0
20231106,163900,508367409,1211,1211,1211,1211,0
20231106,163800,508367409,1211,1211,1211,1211,0
20231106,163700,508367409,1211,1211,1211,1211,0
20231106,163600,508367409,1211,1211,1211,1211,0
20231106,163500,508367409,1211,1211,1211,1211,0
20231106,163400,508367409,1211,1211,1211,1211,0
20231106,163300,508367409,1211,1211,1211,1211,1041
20231106,163200,508367409,1211,1211,1211,1211,0
20231106,163100,508367409,1211,1211,1211,1211,0
20231106,163000,508367409,1211,1211,1211,1211,0
20231106,162900,508367409,1211,1211,1211,1211,0
20231106,162800,508367409,1211,1211,1211,1211,0
20231106,162700,508367409,1211,1211,1211,1211,0
20231106,162600,508367409,1211,1211,1211,1211,0
20231106,162500,508367409,1211,1211,1211,1211,0
20231106,162400,508367409,1211,1211,1211,1211,0
20231106,162300,508367409,1211,1211,1211,1211,0
20231106,162200,508367409,1211,1211,1211,1211,0
20231106,162100,508367409,1211,1211,1211,1211,0
20231106,162000,508367409,1211,1211,1211,1211,0
20231106,161900,508367409,1211,1211,1211,1211,0
20231106,161800,508367409,1211,1211,1211,1211,0
20231106,161700,508367409,1211,1211,1211,1211,0
20231106,161600,508367409,1211,1211,1211,1211,0
20231106,161500,508367409,1211,1211,1211,1211,0
20231106,161400,508367409,1211,1211,1211,1211,0
20231106,161300,508367409,1211,1211,1211,1211,0
20231106,161200,508367409,1211,1211,1211,1211,0
20231106,161100,508367409,1211,1211,1211,1211,0
20231106,161000,508367409,1211,1211,1211,1211,0
20231106,160900,508367409,1211,1211,1211,1211,0
20231106,160800,508367409,1211,1211,1211,1211,0
20231106,160700,508367409,1211,1211,1211,1211,0
20231106,160600,508367409,1211,1211,1211,1211,0
20231106,160500,508367409,1211,1211,1211,1211,0
20231106,160400,508367409,1211,1211,1211,1211,0
20231106,160300,508367409,1211,1211,1211,1211,1041
20231106,160200,508367409,1211,1211,1211,1211,0
20231106,160100,508367409,1211,1211,1211,1211,0
20231106,160000,508367409,1211,1211,1211,1211,0
20231106,155900,508367409,1211,1211,1211,1211,0
20231106,155800,508367409,1211,1211,1211,1211,0
20231106,155700,508367409,1211,1211,1211,1211,0
20231106,155600,508367409,1211,1211,1211,1211,0
20231106,155500,508367409,1211,1211,1211,1211,0
20231106,155400,508367409,1211,1211,1211,1211,0
20231106,155300,508367409,1211,1211,1211,1211,0
20231106,155200,508367409,1211,1211,1211,1211,0
20231106,155100,508367409,1211,1211,1211,1211,0
20231106,155000,508367409,1211,1211,1211,1211,0
20231106,154900,508367409,1211,1211,1211,1211,0
20231106,154800,508367409,1211,1211,1211,1211,0
20231106,154700,508367409,1211,1211,1211,1211,0
20231106,154600,508367409,1211,1211,1211,1211,0
20231106,154500,508367409,1211,1211,1211,1211,0
20231106,154400,508367409,1211,1211,1211,1211,0
20231106,154300,508367409,1211,1211,1211,1211,0
20231106,154200,508367409,1211,1211,1211,1211,0
20231106,154100,508367409,1211,1211,1211,1211,0
20231106,154000,508367409,1211,1211,1211,1211,0
20231106,153900,508367409,1211,1211,1211,1211,0
20231106,153800,508367409,1211,1211,1211,1211,0
20231106,153700,508367409,1211,1211,1211,1211,0
20231106,153600,508367409,1211,1211,1211,1211,0
20231106,153500,508367409,1211,1211,1211,1211,0
20231106,153400,508367409,1211,1211,1211,1211,0
20231106,153300,508367409,1211,1211,1211,1211,1041
20231106,153200,508367409,1211,1211,1211,1211,0
20231106,153100,508367409,1211,1211,1211,1211,0
20231106,153000,508367409,1211,1211,1211,1211,1041
20231106,152900,507106758,1208,1208,1208,1208,0
20231106,152800,507106758,1208,1208,1208,1208,0
20231106,152700,507106758,1208,1208,1208,1208,0
20231106,152600,507106758,1208,1208,1208,1208,0
20231106,152500,507106758,1208,1208,1208,1208,0
20231106,152400,507106758,1208,1208,1208,1208,0
20231106,152300,507106758,1208,1208,1208,1208,0
20231106,152200,507106758,1208,1208,1208,1208,0
20231106,152100,507106758,1208,1208,1208,1208,0
20231106,152000,507106758,1208,1208,1208,1208,0
20231106,151900,507106758,1208,1212,1212,1208,1032
20231106,151800,505858249,1210,1210,1210,1210,10
20231106,151700,505846149,1210,1210,1210,1210,1419
20231106,151600,504129159,1211,1210,1212,1210,86
20231106,151500,504025076,1212,1211,1212,1210,14
20231106,151400,504008118,1212,1210,1212,1210,122
20231106,151300,503860496,1212,1213,1213,1211,113
20231106,151200,503723548,1212,1214,1217,1212,1603
20231106,151100,501778596,1214,1214,1214,1214,0
20231106,151000,501778596,1214,1212,1214,1212,1633
20231106,150900,499798754,1211,1210,1211,1210,791
20231106,150800,498841353,1211,1211,1211,1211,445
20231106,150700,498302458,1210,1210,1210,1210,30
20231106,150600,498266158,1210,1210,1210,1210,501
20231106,150500,497659948,1212,1211,1212,1211,145
20231106,150400,497484352,1211,1210,1211,1210,202
20231106,150300,497239847,1211,1211,1211,1211,90
20231106,150200,497130857,1211,1211,1211,1211,219
20231106,150100,496865648,1211,1210,1211,1210,1859
20231106,150000,494616257,1210,1210,1210,1210,13
20231106,145900,494600527,1209,1209,1209,1209,20
20231106,145800,494576347,1209,1209,1209,1209,10
20231106,145700,494564257,1210,1210,1210,1210,0
20231106,145600,494564257,1210,1210,1210,1210,37
20231106,145500,494519487,1210,1210,1210,1210,0
20231106,145400,494519487,1210,1208,1210,1208,13
20231106,145300,494503761,1210,1210,1211,1210,828
20231106,145200,493501880,1210,1210,1210,1210,1
20231106,145100,493500670,1208,1208,1208,1208,0
20231106,145000,493500670,1208,1208,1208,1208,458
20231106,144900,492947406,1210,1210,1210,1210,206
20231106,144800,492698146,1209,1209,1209,1208,113
20231106,144700,492561539,1209,1209,1209,1209,0
20231106,144600,492561539,1209,1209,1209,1209,3
20231106,144500,492557912,1209,1209,1209,1209,1
20231106,144400,492556703,1208,1208,1208,1208,61
20231106,144300,492483015,1208,1209,1209,1208,51
20231106,144200,492421406,1209,1209,1209,1209,101
20231106,144100,492299297,1209,1209,1209,1209,100
20231106,144000,492178397,1210,1210,1210,1210,6
20231106,143900,492171137,1210,1210,1210,1210,0
20231106,143800,492171137,1210,1210,1210,1210,210
20231106,143700,491917037,1209,1209,1209,1209,14
20231106,143600,491900111,1209,1209,1209,1209,200
20231106,143500,491658311,1209,1209,1209,1209,50
20231106,143400,491597861,1210,1210,1210,1210,208
20231106,143300,491346181,1210,1210,1210,1210,10
20231106,143200,491334081,1210,1210,1210,1210,133
20231106,143100,491173151,1207,1207,1207,1207,0
20231106,143000,491173151,1207,1208,1208,1207,2092
20231106,142900,488648001,1209,1210,1211,1207,4310
20231106,142800,483443002,1210,1210,1210,1210,3
20231106,142700,483439372,1210,1210,1210,1210,925
20231106,142600,482320122,1210,1211,1211,1210,209
20231106,142500,482067231,1211,1210,1211,1210,111
20231106,142400,481932820,1211,1211,1211,1211,0
20231106,142300,481932820,1211,1211,1211,1211,183
20231106,142200,481711207,1211,1211,1211,1211,1145
20231106,142100,480324612,1211,1211,1211,1211,10
20231106,142000,480312502,1211,1211,1211,1211,0
20231106,141900,480312502,1211,1213,1213,1211,564
20231106,141800,479629422,1213,1211,1213,1211,203
20231106,141700,479383586,1210,1211,1211,1210,10
20231106,141600,479371477,1210,1210,1210,1210,100
20231106,141500,479250477,1209,1209,1209,1209,2000
20231106,141400,476832477,1210,1210,1210,1210,0
20231106,141300,476832477,1210,1210,1210,1210,177
20231106,141200,476618307,1210,1210,1210,1210,16
20231106,141100,476598947,1209,1210,1210,1209,28
20231106,141000,476565092,1210,1210,1210,1210,0
20231106,140900,476565092,1210,1210,1210,1210,700
20231106,140800,475718092,1210,1210,1210,1210,0
20231106,140700,475718092,1210,1211,1211,1210,2011
20231106,140600,473283004,1211,1211,1211,1211,50
20231106,140500,473222454,1211,1218,1218,1211,50
20231106,140400,473161893,1218,1218,1218,1218,0
20231106,140300,473161893,1218,1218,1218,1218,105
20231106,140200,473034003,1219,1219,1219,1219,83
20231106,140100,472932826,1219,1213,1219,1213,2000
20231106,140000,470498001,1211,1211,1211,1211,1
20231106,135900,470496790,1211,1211,1211,1211,1527
20231106,135800,468647593,1211,1214,1214,1211,452
20231106,135700,468100101,1215,1215,1215,1215,20
20231106,135600,468075801,1215,1213,1215,1213,402
20231106,135500,467588169,1214,1214,1214,1214,151
20231106,135400,467404855,1214,1214,1214,1214,0
20231106,135300,467404855,1214,1214,1214,1214,6
20231106,135200,467397571,1213,1213,1213,1213,0
20231106,135100,467397571,1213,1213,1213,1213,171
20231106,135000,467190148,1216,1213,1216,1213,598
20231106,134900,466464771,1213,1213,1213,1213,21
20231106,134800,466439298,1216,1216,1216,1216,3
20231106,134700,466435650,1213,1215,1215,1213,419
20231106,134600,465927038,1215,1215,1215,1215,732
20231106,134500,465037658,1218,1218,1218,1218,0
20231106,134400,465037658,1218,1218,1218,1218,5
20231106,134300,465031568,1218,1218,1218,1218,18
20231106,134200,465009644,1218,1218,1218,1218,95
20231106,134100,464893934,1218,1218,1218,1218,2
20231106,134000,464891498,1218,1217,1218,1217,53
20231106,133900,464826996,1213,1213,1213,1213,0
20231106,133800,464826996,1213,1213,1213,1213,606
20231106,133700,464091918,1213,1213,1213,1213,0
20231106,133600,464091918,1213,1213,1213,1213,7
20231106,133500,464083427,1213,1214,1214,1213,700
20231106,133400,463234126,1213,1213,1213,1213,0
20231106,133300,463234126,1213,1217,1217,1213,1559
20231106,133200,461341841,1217,1220,1220,1217,573
20231106,133100,460643509,1220,1220,1220,1220,17
20231106,133000,460622769,1220,1220,1220,1220,20
20231106,132900,460598369,1220,1221,1222,1220,1175
20231106,132800,459164690,1222,1222,1222,1222,17
20231106,132700,459143916,1222,1222,1222,1222,0
20231106,132600,459143916,1222,1222,1222,1221,435
20231106,132500,458612371,1222,1223,1223,1222,23
20231106,132400,458584264,1223,1223,1223,1223,2
20231106,132300,458581818,1223,1223,1223,1223,3232
20231106,132200,454629082,1223,1221,1223,1221,2000
20231106,132100,452185526,1221,1220,1221,1220,206
20231106,132000,451934106,1220,1221,1221,1220,279
20231106,131900,451593701,1220,1221,1221,1220,201
20231106,131800,451348281,1221,1221,1221,1221,79
20231106,131700,451251822,1220,1220,1220,1220,1325
20231106,131600,449635322,1220,1220,1220,1220,353
20231106,131500,449204662,1220,1220,1220,1220,3302
20231106,131400,445176222,1221,1222,1222,1221,228
20231106,131300,444897728,1221,1221,1221,1221,2
20231106,131200,444895286,1221,1222,1222,1221,18
20231106,131100,444873307,1221,1221,1221,1221,0
20231106,131000,444873307,1221,1221,1221,1221,10
20231106,130900,444861097,1223,1221,1223,1219,2592
20231106,130800,441699087,1222,1224,1224,1222,1215
20231106,130700,440214068,1224,1224,1224,1223,859
20231106,130600,439163481,1224,1223,1224,1223,12
20231106,130500,439148803,1225,1225,1225,1225,1
20231106,130400,439147578,1222,1222,1222,1222,1
20231106,130300,439146356,1225,1222,1225,1221,15
20231106,130200,439128018,1222,1221,1222,1221,414
20231106,130100,438622520,1221,1225,1225,1221,233
20231106,130000,438337565,1225,1225,1225,1224,134
20231106,125900,438173440,1225,1225,1227,1225,5008
20231106,125800,432031863,1225,1222,1226,1221,626
20231106,125700,431266055,1225,1226,1226,1225,818
20231106,125600,430263189,1226,1225,1226,1221,3757
20231106,125500,425659569,1225,1225,1225,1225,1497
20231106,125400,423825744,1225,1223,1225,1223,1581
20231106,125300,421889059,1225,1220,1225,1220,2694
20231106,125200,418601233,1220,1218,1220,1217,1461
20231106,125100,416821912,1219,1219,1219,1219,1428
20231106,125000,415081180,1219,1217,1219,1217,290
20231106,124900,414728095,1216,1216,1216,1216,100
20231106,124800,414606495,1216,1213,1216,1213,1490
20231106,124700,412796625,1212,1211,1212,1211,569
20231106,124600,412107513,1210,1210,1210,1208,223
20231106,124500,411837743,1210,1210,1211,1208,561
20231106,124400,411158684,1210,1210,1210,1210,33
20231106,124300,411118754,1211,1209,1211,1208,1486
20231106,124200,409322198,1209,1209,1209,1207,24
20231106,124100,409293190,1209,1211,1211,1209,1016
20231106,124000,408064482,1212,1210,1212,1209,669
20231106,123900,407255264,1210,1210,1210,1210,17
20231106,123800,407234694,1211,1212,1212,1211,31
20231106,123700,407197152,1211,1209,1211,1209,1091
20231106,123600,405876131,1211,1211,1211,1211,10
20231106,123500,405864021,1211,1211,1211,1209,203
20231106,123400,405618508,1211,1214,1214,1211,4201
20231106,123300,400531031,1214,1216,1216,1214,4
20231106,123200,400526172,1211,1211,1216,1211,109
20231106,123100,400394168,1211,1218,1218,1211,2810
20231106,123000,396991188,1218,1217,1218,1217,4013
20231106,122900,392103443,1218,1217,1218,1211,2768
20231106,122800,388737439,1217,1217,1217,1217,0
20231106,122700,388737439,1217,1217,1217,1217,1001
20231106,122600,387519222,1216,1217,1217,1216,119
20231106,122500,387374517,1217,1216,1217,1216,340
20231106,122400,386960763,1215,1215,1215,1215,1123
20231106,122300,385596318,1214,1214,1214,1214,32
20231106,122200,385557470,1214,1213,1214,1208,1801
20231106,122100,383375857,1213,1213,1213,1213,47
20231106,122000,383318846,1213,1212,1213,1212,7
20231106,121900,383310356,1212,1211,1212,1207,241
20231106,121800,383018943,1211,1209,1211,1209,62
20231106,121700,382943928,1209,1209,1209,1209,30
20231106,121600,382907658,1207,1207,1207,1207,765
20231106,121500,381984303,1207,1207,1207,1207,2017
20231106,121400,379549784,1207,1207,1207,1207,77
20231106,121300,379456845,1207,1207,1207,1207,1266
20231106,121200,377928783,1206,1208,1208,1206,3131
20231106,121100,374151586,1208,1211,1211,1208,711
20231106,121000,373291995,1211,1210,1211,1210,35
20231106,120900,373249618,1211,1211,1211,1211,2
20231106,120800,373247196,1210,1209,1210,1209,3350
20231106,120700,369194138,1208,1208,1209,1208,513
20231106,120600,368574430,1208,1209,1209,1208,8
20231106,120500,368564762,1209,1209,1209,1209,1005
20231106,120400,367349717,1208,1206,1208,1206,3960
20231106,120300,362572832,1207,1208,1208,1207,256
20231106,120200,362263697,1208,1207,1208,1207,642
20231106,120100,361488720,1207,1206,1207,1206,278
20231106,120000,361153402,1206,1206,1206,1206,22
20231106,115900,361126870,1203,1203,1203,1203,1
20231106,115800,361125667,1207,1201,1207,1201,1926
20231106,115700,358809331,1202,1201,1202,1201,191
20231106,115600,358579934,1201,1201,1201,1201,29
20231106,115500,358545105,1201,1201,1201,1201,3
20231106,115400,358541502,1198,1198,1198,1198,0
20231106,115300,358541502,1198,1198,1198,1198,0
20231106,115200,358541502,1198,1202,1202,1198,236
20231106,115100,358258493,1203,1203,1203,1203,3
20231106,115000,358254884,1203,1201,1203,1201,18
20231106,114900,358233264,1203,1203,1203,1202,28
20231106,114800,358199590,1202,1202,1202,1202,0
20231106,114700,358199590,1202,1201,1202,1201,319
20231106,114600,357816171,1202,1202,1202,1202,0
20231106,114500,357816171,1202,1202,1202,1202,113
20231106,114400,357680345,1201,1202,1202,1201,3
20231106,114300,357676740,1201,1199,1201,1199,223
20231106,114200,357409165,1201,1200,1202,1200,125
20231106,114100,357259042,1202,1200,1202,1200,9
20231106,114000,357248240,1199,1202,1202,1199,86
20231106,113900,357145074,1203,1199,1203,1199,16
20231106,113800,357125866,1198,1205,1205,1198,1462
20231106,113700,355371037,1205,1205,1205,1202,1030
20231106,113600,354130108,1205,1201,1205,1201,8213
20231106,113500,344249771,1201,1201,1201,1201,10
20231106,113400,344237761,1200,1200,1200,1200,210
20231106,113300,343985761,1200,1200,1201,1200,165
20231106,113200,343787741,1200,1200,1200,1200,0
20231106,113100,343787741,1200,1200,1200,1200,594
20231106,113000,343074941,1200,1200,1200,1200,495
20231106,112900,342480941,1201,1200,1201,1200,840
20231106,112800,341472921,1200,1199,1200,1196,1718
20231106,112700,339415154,1199,1196,1199,1196,1338
20231106,112600,337814208,1196,1196,1196,1196,872
20231106,112500,336771296,1196,1195,1196,1195,83
20231106,112400,336672107,1195,1195,1195,1195,1
20231106,112300,336670912,1196,1198,1199,1196,2105
20231106,112200,334152701,1201,1201,1201,1199,15
20231106,112100,334134709,1201,1198,1201,1198,85
20231106,112000,334032876,1201,1198,1201,1198,1149
20231106,111900,332656370,1200,1202,1202,1195,532
20231106,111800,332018227,1201,1199,1201,1199,1246
20231106,111700,330524092,1198,1197,1198,1197,1806
20231106,111600,328362034,1198,1196,1198,1196,279
20231106,111500,328028161,1196,1196,1196,1196,8
20231106,111400,328018593,1194,1195,1195,1194,274
20231106,111300,327691309,1194,1193,1194,1192,475
20231106,111200,327125016,1192,1194,1194,1192,297
20231106,111100,326770660,1194,1191,1194,1190,1830
20231106,111000,324589657,1191,1196,1196,1189,3605
20231106,110900,320296799,1196,1210,1214,1191,37631
20231106,110800,274954658,1216,1196,1235,1191,75245
20231106,110700,183779412,1195,1194,1195,1194,452
20231106,110600,183239398,1192,1195,1195,1192,1061
20231106,110500,181971506,1195,1195,1195,1195,1
20231106,110400,181970311,1195,1193,1195,1193,1972
20231106,110300,179616761,1193,1195,1195,1193,1041
20231106,110200,178373176,1194,1194,1194,1194,33
20231106,110100,178333774,1194,1195,1195,1194,164
20231106,110000,178137817,1196,1195,1196,1195,753
20231106,105900,177237966,1195,1195,1195,1195,255
20231106,105800,176933241,1191,1191,1191,1191,75
20231106,105700,176843916,1188,1188,1188,1188,0
20231106,105600,176843916,1188,1197,1198,1188,4143
20231106,105500,171906096,1198,1198,1198,1198,50
20231106,105400,171846196,1198,1198,1198,1198,1110
20231106,105300,170516416,1199,1198,1199,1198,2348
20231106,105200,167703311,1198,1195,1198,1193,1145
20231106,105100,166332722,1195,1194,1195,1194,1000
20231106,105000,165138071,1194,1194,1194,1193,2000
20231106,104900,162750961,1193,1193,1194,1193,608
20231106,104800,162025616,1193,1188,1193,1188,10841
20231106,104700,149127924,1187,1185,1187,1185,624
20231106,104600,148387697,1185,1185,1185,1185,527
20231106,104500,147763202,1183,1183,1183,1183,0
20231106,104400,147763202,1183,1183,1183,1183,0
20231106,104300,147763202,1183,1187,1187,1183,461
20231106,104200,147217143,1187,1187,1187,1187,150
20231106,104100,147039093,1186,1186,1186,1186,599
20231106,104000,146328679,1182,1182,1182,1182,0
20231106,103900,146328679,1182,1183,1183,1182,1036
20231106,103800,145103892,1186,1185,1186,1185,201
20231106,103700,144865706,1183,1184,1185,1183,2393
20231106,103600,142030901,1182,1182,1182,1182,1150
20231106,103500,140671601,1181,1184,1185,1181,5801
20231106,103400,133817774,1185,1185,1185,1185,500
20231106,103300,133225274,1185,1185,1185,1185,0
20231106,103200,133225274,1185,1185,1185,1185,0
20231106,103100,133225274,1185,1182,1185,1182,501
20231106,103000,132633089,1185,1185,1185,1185,300
20231106,102900,132277589,1182,1185,1185,1182,329
20231106,102800,131887727,1186,1187,1187,1186,122
20231106,102700,131742933,1185,1185,1186,1185,215
20231106,102600,131488148,1185,1182,1185,1182,240
20231106,102500,131203868,1182,1182,1182,1182,0
20231106,102400,131203868,1182,1182,1182,1182,0
20231106,102300,131203868,1182,1180,1182,1180,102
20231106,102200,131083504,1180,1185,1185,1180,1268
20231106,102100,129584224,1185,1185,1185,1185,15
20231106,102000,129566449,1185,1186,1186,1185,43
20231106,101900,129515474,1187,1187,1189,1186,142
20231106,101800,129346751,1187,1187,1190,1187,349
20231106,101700,128932457,1190,1189,1190,1189,86
20231106,101600,128830122,1190,1185,1190,1185,4755
20231106,101500,123177101,1185,1185,1185,1185,2090
20231106,101400,120700451,1185,1179,1189,1179,5505
20231106,101300,114183967,1180,1180,1180,1180,1
20231106,101200,114182787,1179,1177,1179,1177,1930
20231106,101100,111909079,1175,1175,1175,1175,200
20231106,101000,111674079,1177,1175,1177,1175,122
20231106,100900,111530529,1177,1177,1177,1177,58
20231106,100800,111462263,1177,1176,1177,1176,347
20231106,100700,111053988,1177,1177,1177,1177,108
20231106,100600,110926872,1176,1176,1176,1176,208
20231106,100500,110682264,1176,1177,1178,1176,567
20231106,100400,110014956,1178,1178,1178,1178,92
20231106,100300,109906580,1178,1175,1178,1173,5314
20231106,100200,103658858,1174,1174,1174,1174,1477
20231106,100100,101924860,1174,1173,1174,1170,4002
20231106,100000,97238990,1174,1174,1174,1173,376
20231106,095900,96797576,1174,1174,1174,1174,192
20231106,095800,96572168,1174,1174,1174,1174,311
20231106,095700,96207054,1174,1174,1174,1174,132
20231106,095600,96052086,1174,1174,1174,1173,654
20231106,095500,95284354,1174,1174,1174,1174,125
20231106,095400,95137604,1174,1174,1174,1174,505
20231106,095300,94544734,1174,1175,1175,1174,345
20231106,095200,94139604,1175,1175,1175,1175,35
20231106,095100,94098479,1174,1174,1175,1174,89
20231106,095000,93993990,1174,1173,1174,1173,237
20231106,094900,93715834,1173,1173,1173,1173,165
20231106,094800,93522289,1173,1173,1173,1173,10
20231106,094700,93510559,1174,1173,1174,1173,210
20231106,094600,93264034,1173,1174,1174,1173,111
20231106,094500,93133794,1174,1173,1175,1173,5328
20231106,094400,86878561,1172,1172,1172,1172,1
20231106,094300,86877389,1172,1172,1172,1171,100
20231106,094200,86760190,1172,1170,1172,1170,352
20231106,094100,86348257,1168,1168,1168,1168,11
20231106,094000,86335409,1170,1170,1170,1170,1
20231106,093900,86334239,1170,1170,1170,1170,0
20231106,093800,86334239,1170,1170,1170,1167,501
20231106,093700,85749269,1170,1170,1170,1167,708
20231106,093600,84922786,1171,1171,1171,1171,7
20231106,093500,84914589,1172,1169,1174,1169,1014
20231106,093400,83728421,1169,1170,1170,1169,150
20231106,093300,83552971,1170,1174,1174,1170,1173
20231106,093200,82176069,1173,1169,1173,1169,13805
20231106,093100,66024232,1169,1170,1170,1169,518
20231106,093000,65418682,1169,1169,1170,1169,1107
20231106,092900,64124583,1169,1168,1169,1168,1189
20231106,092800,62734742,1168,1166,1168,1166,444
20231106,092700,62216668,1166,1163,1166,1163,314
20231106,092600,61851123,1162,1161,1162,1161,317
20231106,092500,61482884,1160,1160,1160,1160,1068
20231106,092400,60244004,1159,1159,1159,1159,10
20231106,092300,60232414,1159,1160,1160,1159,28
20231106,092200,60199935,1160,1157,1160,1157,380
20231106,092100,59759342,1156,1160,1161,1156,295
20231106,092000,59417405,1159,1154,1159,1154,179
20231106,091900,59209949,1154,1154,1154,1154,0
20231106,091800,59209949,1154,1157,1161,1154,3492
20231106,091700,55169290,1154,1154,1154,1154,1
20231106,091600,55168136,1154,1160,1160,1154,2050
20231106,091500,52800986,1160,1161,1161,1154,2020
20231106,091400,50469400,1160,1156,1161,1156,4022
20231106,091300,45809059,1153,1153,1153,1153,225
20231106,091200,45549634,1153,1155,1156,1153,18
20231106,091100,45528863,1156,1155,1156,1155,68
20231106,091000,45450265,1156,1155,1157,1153,2019
20231106,090900,43119862,1153,1153,1153,1153,200
20231106,090800,42889262,1156,1158,1158,1155,124
20231106,090700,42745941,1157,1160,1162,1157,26086
20231106,090600,12486384,1164,1165,1166,1164,832
20231106,090500,11517057,1165,1163,1167,1160,1830
20231106,090400,9390379,1163,1170,1170,1163,609
20231106,090300,8679911,1172,1170,1172,1170,2678
20231106,090200,5546642,1170,1157,1170,1157,6
20231106,090100,5539687,1175,1170,1175,1169,22
20231106,090000,5513921,1169,1168,1169,1145,4722