stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203400,252781816,1048,1048,1048,1048,936
20231114,203300,252781816,1048,1048,1048,1048,0
20231114,203200,252781816,1048,1048,1048,1048,0
20231114,203100,252781816,1048,1048,1048,1048,0
20231114,203000,252781816,1048,1048,1048,1048,0
20231114,202900,252781816,1048,1048,1048,1048,0
20231114,202800,252781816,1048,1048,1048,1048,0
20231114,202700,252781816,1048,1048,1048,1048,0
20231114,202600,252781816,1048,1048,1048,1048,0
20231114,202500,252781816,1048,1048,1048,1048,0
20231114,202400,252781816,1048,1048,1048,1048,0
20231114,202300,252781816,1048,1048,1048,1048,0
20231114,202200,252781816,1048,1048,1048,1048,0
20231114,202100,252781816,1048,1048,1048,1048,0
20231114,202000,252781816,1048,1048,1048,1048,0
20231114,201900,252781816,1048,1048,1048,1048,0
20231114,201800,252781816,1048,1048,1048,1048,0
20231114,201700,252781816,1048,1048,1048,1048,0
20231114,201600,252781816,1048,1048,1048,1048,0
20231114,201500,252781816,1048,1048,1048,1048,0
20231114,201400,252781816,1048,1048,1048,1048,0
20231114,201300,252781816,1048,1048,1048,1048,0
20231114,201200,252781816,1048,1048,1048,1048,0
20231114,201100,252781816,1048,1048,1048,1048,0
20231114,201000,252781816,1048,1048,1048,1048,0
20231114,200900,252781816,1048,1048,1048,1048,0
20231114,200800,252781816,1048,1048,1048,1048,0
20231114,200700,252781816,1048,1048,1048,1048,0
20231114,200600,252781816,1048,1048,1048,1048,0
20231114,200500,252781816,1048,1048,1048,1048,0
20231114,200400,252781816,1048,1048,1048,1048,936
20231114,200300,252781816,1048,1048,1048,1048,0
20231114,200200,252781816,1048,1048,1048,1048,0
20231114,200100,252781816,1048,1048,1048,1048,0
20231114,200000,252781816,1048,1048,1048,1048,0
20231114,195900,252781816,1048,1048,1048,1048,0
20231114,195800,252781816,1048,1048,1048,1048,0
20231114,195700,252781816,1048,1048,1048,1048,0
20231114,195600,252781816,1048,1048,1048,1048,0
20231114,195500,252781816,1048,1048,1048,1048,0
20231114,195400,252781816,1048,1048,1048,1048,0
20231114,195300,252781816,1048,1048,1048,1048,0
20231114,195200,252781816,1048,1048,1048,1048,0
20231114,195100,252781816,1048,1048,1048,1048,0
20231114,195000,252781816,1048,1048,1048,1048,0
20231114,194900,252781816,1048,1048,1048,1048,0
20231114,194800,252781816,1048,1048,1048,1048,0
20231114,194700,252781816,1048,1048,1048,1048,0
20231114,194600,252781816,1048,1048,1048,1048,0
20231114,194500,252781816,1048,1048,1048,1048,0
20231114,194400,252781816,1048,1048,1048,1048,0
20231114,194300,252781816,1048,1048,1048,1048,0
20231114,194200,252781816,1048,1048,1048,1048,0
20231114,194100,252781816,1048,1048,1048,1048,0
20231114,194000,252781816,1048,1048,1048,1048,0
20231114,193900,252781816,1048,1048,1048,1048,0
20231114,193800,252781816,1048,1048,1048,1048,0
20231114,193700,252781816,1048,1048,1048,1048,0
20231114,193600,252781816,1048,1048,1048,1048,0
20231114,193500,252781816,1048,1048,1048,1048,0
20231114,193400,252781816,1048,1048,1048,1048,936
20231114,193300,252781816,1048,1048,1048,1048,0
20231114,193200,252781816,1048,1048,1048,1048,0
20231114,193100,252781816,1048,1048,1048,1048,0
20231114,193000,252781816,1048,1048,1048,1048,0
20231114,192900,252781816,1048,1048,1048,1048,0
20231114,192800,252781816,1048,1048,1048,1048,0
20231114,192700,252781816,1048,1048,1048,1048,0
20231114,192600,252781816,1048,1048,1048,1048,0
20231114,192500,252781816,1048,1048,1048,1048,0
20231114,192400,252781816,1048,1048,1048,1048,0
20231114,192300,252781816,1048,1048,1048,1048,0
20231114,192200,252781816,1048,1048,1048,1048,0
20231114,192100,252781816,1048,1048,1048,1048,0
20231114,192000,252781816,1048,1048,1048,1048,0
20231114,191900,252781816,1048,1048,1048,1048,0
20231114,191800,252781816,1048,1048,1048,1048,0
20231114,191700,252781816,1048,1048,1048,1048,0
20231114,191600,252781816,1048,1048,1048,1048,0
20231114,191500,252781816,1048,1048,1048,1048,0
20231114,191400,252781816,1048,1048,1048,1048,0
20231114,191300,252781816,1048,1048,1048,1048,0
20231114,191200,252781816,1048,1048,1048,1048,0
20231114,191100,252781816,1048,1048,1048,1048,0
20231114,191000,252781816,1048,1048,1048,1048,0
20231114,190900,252781816,1048,1048,1048,1048,0
20231114,190800,252781816,1048,1048,1048,1048,0
20231114,190700,252781816,1048,1048,1048,1048,0
20231114,190600,252781816,1048,1048,1048,1048,0
20231114,190500,252781816,1048,1048,1048,1048,0
20231114,190400,252781816,1048,1048,1048,1048,936
20231114,190300,252781816,1048,1048,1048,1048,0
20231114,190200,252781816,1048,1048,1048,1048,0
20231114,190100,252781816,1048,1048,1048,1048,0
20231114,190000,252781816,1048,1048,1048,1048,0
20231114,185900,252781816,1048,1048,1048,1048,0
20231114,185800,252781816,1048,1048,1048,1048,0
20231114,185700,252781816,1048,1048,1048,1048,0
20231114,185600,252781816,1048,1048,1048,1048,0
20231114,185500,252781816,1048,1048,1048,1048,0
20231114,185400,252781816,1048,1048,1048,1048,0
20231114,185300,252781816,1048,1048,1048,1048,0
20231114,185200,252781816,1048,1048,1048,1048,0
20231114,185100,252781816,1048,1048,1048,1048,0
20231114,185000,252781816,1048,1048,1048,1048,0
20231114,184900,252781816,1048,1048,1048,1048,0
20231114,184800,252781816,1048,1048,1048,1048,0
20231114,184700,252781816,1048,1048,1048,1048,0
20231114,184600,252781816,1048,1048,1048,1048,0
20231114,184500,252781816,1048,1048,1048,1048,0
20231114,184400,252781816,1048,1048,1048,1048,0
20231114,184300,252781816,1048,1048,1048,1048,0
20231114,184200,252781816,1048,1048,1048,1048,0
20231114,184100,252781816,1048,1048,1048,1048,0
20231114,184000,252781816,1048,1048,1048,1048,0
20231114,183900,252781816,1048,1048,1048,1048,0
20231114,183800,252781816,1048,1048,1048,1048,0
20231114,183700,252781816,1048,1048,1048,1048,0
20231114,183600,252781816,1048,1048,1048,1048,0
20231114,183500,252781816,1048,1048,1048,1048,0
20231114,183400,252781816,1048,1048,1048,1048,936
20231114,183300,252781816,1048,1048,1048,1048,0
20231114,183200,252781816,1048,1048,1048,1048,0
20231114,183100,252781816,1048,1048,1048,1048,0
20231114,183000,252781816,1048,1048,1048,1048,0
20231114,182900,252781816,1048,1048,1048,1048,0
20231114,182800,252781816,1048,1048,1048,1048,0
20231114,182700,252781816,1048,1048,1048,1048,0
20231114,182600,252781816,1048,1048,1048,1048,0
20231114,182500,252781816,1048,1048,1048,1048,0
20231114,182400,252781816,1048,1048,1048,1048,0
20231114,182300,252781816,1048,1048,1048,1048,0
20231114,182200,252781816,1048,1048,1048,1048,0
20231114,182100,252781816,1048,1048,1048,1048,0
20231114,182000,252781816,1048,1048,1048,1048,0
20231114,181900,252781816,1048,1048,1048,1048,0
20231114,181800,252781816,1048,1048,1048,1048,0
20231114,181700,252781816,1048,1048,1048,1048,0
20231114,181600,252781816,1048,1048,1048,1048,0
20231114,181500,252781816,1048,1048,1048,1048,0
20231114,181400,252781816,1048,1048,1048,1048,0
20231114,181300,252781816,1048,1048,1048,1048,0
20231114,181200,252781816,1048,1048,1048,1048,0
20231114,181100,252781816,1048,1048,1048,1048,0
20231114,181000,252781816,1048,1048,1048,1048,0
20231114,180900,252781816,1048,1048,1048,1048,0
20231114,180800,252781816,1048,1048,1048,1048,0
20231114,180700,252781816,1048,1048,1048,1048,0
20231114,180600,252781816,1048,1048,1048,1048,0
20231114,180500,252781816,1048,1048,1048,1048,0
20231114,180400,252781816,1048,1048,1048,1048,936
20231114,180300,252781816,1048,1048,1048,1048,0
20231114,180200,252781816,1048,1048,1048,1048,0
20231114,180100,252781816,1048,1048,1048,1048,0
20231114,180000,252781816,1048,1048,1048,1048,0
20231114,175900,252781816,1048,1048,1048,1048,0
20231114,175800,252781816,1048,1048,1048,1048,0
20231114,175700,252781816,1048,1048,1048,1048,0
20231114,175600,252781816,1048,1048,1048,1048,0
20231114,175500,252781816,1048,1048,1048,1048,0
20231114,175400,252781816,1048,1048,1048,1048,0
20231114,175300,252781816,1048,1048,1048,1048,0
20231114,175200,252781816,1048,1048,1048,1048,0
20231114,175100,252781816,1048,1048,1048,1048,0
20231114,175000,252781816,1048,1048,1048,1048,0
20231114,174900,252781816,1048,1048,1048,1048,0
20231114,174800,252781816,1048,1048,1048,1048,0
20231114,174700,252781816,1048,1048,1048,1048,0
20231114,174600,252781816,1048,1048,1048,1048,0
20231114,174500,252781816,1048,1048,1048,1048,0
20231114,174400,252781816,1048,1048,1048,1048,0
20231114,174300,252781816,1048,1048,1048,1048,0
20231114,174200,252781816,1048,1048,1048,1048,0
20231114,174100,252781816,1048,1048,1048,1048,0
20231114,174000,252781816,1048,1048,1048,1048,0
20231114,173900,252781816,1048,1048,1048,1048,0
20231114,173800,252781816,1048,1048,1048,1048,0
20231114,173700,252781816,1048,1048,1048,1048,0
20231114,173600,252781816,1048,1048,1048,1048,0
20231114,173500,252781816,1048,1048,1048,1048,0
20231114,173400,252781816,1048,1048,1048,1048,936
20231114,173300,252781816,1048,1048,1048,1048,0
20231114,173200,252781816,1048,1048,1048,1048,0
20231114,173100,252781816,1048,1048,1048,1048,0
20231114,173000,252781816,1048,1048,1048,1048,0
20231114,172900,252781816,1048,1048,1048,1048,0
20231114,172800,252781816,1048,1048,1048,1048,0
20231114,172700,252781816,1048,1048,1048,1048,0
20231114,172600,252781816,1048,1048,1048,1048,0
20231114,172500,252781816,1048,1048,1048,1048,0
20231114,172400,252781816,1048,1048,1048,1048,0
20231114,172300,252781816,1048,1048,1048,1048,0
20231114,172200,252781816,1048,1048,1048,1048,0
20231114,172100,252781816,1048,1048,1048,1048,0
20231114,172000,252781816,1048,1048,1048,1048,0
20231114,171900,252781816,1048,1048,1048,1048,0
20231114,171800,252781816,1048,1048,1048,1048,0
20231114,171700,252781816,1048,1048,1048,1048,0
20231114,171600,252781816,1048,1048,1048,1048,0
20231114,171500,252781816,1048,1048,1048,1048,0
20231114,171400,252781816,1048,1048,1048,1048,0
20231114,171300,252781816,1048,1048,1048,1048,0
20231114,171200,252781816,1048,1048,1048,1048,0
20231114,171100,252781816,1048,1048,1048,1048,0
20231114,171000,252781816,1048,1048,1048,1048,0
20231114,170900,252781816,1048,1048,1048,1048,0
20231114,170800,252781816,1048,1048,1048,1048,0
20231114,170700,252781816,1048,1048,1048,1048,0
20231114,170600,252781816,1048,1048,1048,1048,0
20231114,170500,252781816,1048,1048,1048,1048,0
20231114,170400,252781816,1048,1048,1048,1048,936
20231114,170300,252781816,1048,1048,1048,1048,0
20231114,170200,252781816,1048,1048,1048,1048,0
20231114,170100,252781816,1048,1048,1048,1048,0
20231114,170000,252781816,1048,1048,1048,1048,0
20231114,165900,252781816,1048,1048,1048,1048,0
20231114,165800,252781816,1048,1048,1048,1048,0
20231114,165700,252781816,1048,1048,1048,1048,0
20231114,165600,252781816,1048,1048,1048,1048,0
20231114,165500,252781816,1048,1048,1048,1048,0
20231114,165400,252781816,1048,1048,1048,1048,0
20231114,165300,252781816,1048,1048,1048,1048,0
20231114,165200,252781816,1048,1048,1048,1048,0
20231114,165100,252781816,1048,1048,1048,1048,0
20231114,165000,252781816,1048,1048,1048,1048,0
20231114,164900,252781816,1048,1048,1048,1048,0
20231114,164800,252781816,1048,1048,1048,1048,0
20231114,164700,252781816,1048,1048,1048,1048,0
20231114,164600,252781816,1048,1048,1048,1048,0
20231114,164500,252781816,1048,1048,1048,1048,0
20231114,164400,252781816,1048,1048,1048,1048,0
20231114,164300,252781816,1048,1048,1048,1048,0
20231114,164200,252781816,1048,1048,1048,1048,0
20231114,164100,252781816,1048,1048,1048,1048,0
20231114,164000,252781816,1048,1048,1048,1048,0
20231114,163900,252781816,1048,1048,1048,1048,0
20231114,163800,252781816,1048,1048,1048,1048,0
20231114,163700,252781816,1048,1048,1048,1048,0
20231114,163600,252781816,1048,1048,1048,1048,0
20231114,163500,252781816,1048,1048,1048,1048,0
20231114,163400,252781816,1048,1048,1048,1048,936
20231114,163300,252781816,1048,1048,1048,1048,0
20231114,163200,252781816,1048,1048,1048,1048,0
20231114,163100,252781816,1048,1048,1048,1048,0
20231114,163000,252781816,1048,1048,1048,1048,0
20231114,162900,252781816,1048,1048,1048,1048,0
20231114,162800,252781816,1048,1048,1048,1048,0
20231114,162700,252781816,1048,1048,1048,1048,0
20231114,162600,252781816,1048,1048,1048,1048,0
20231114,162500,252781816,1048,1048,1048,1048,0
20231114,162400,252781816,1048,1048,1048,1048,0
20231114,162300,252781816,1048,1048,1048,1048,0
20231114,162200,252781816,1048,1048,1048,1048,0
20231114,162100,252781816,1048,1048,1048,1048,0
20231114,162000,252781816,1048,1048,1048,1048,0
20231114,161900,252781816,1048,1048,1048,1048,0
20231114,161800,252781816,1048,1048,1048,1048,0
20231114,161700,252781816,1048,1048,1048,1048,0
20231114,161600,252781816,1048,1048,1048,1048,0
20231114,161500,252781816,1048,1048,1048,1048,0
20231114,161400,252781816,1048,1048,1048,1048,0
20231114,161300,252781816,1048,1048,1048,1048,0
20231114,161200,252781816,1048,1048,1048,1048,0
20231114,161100,252781816,1048,1048,1048,1048,0
20231114,161000,252781816,1048,1048,1048,1048,0
20231114,160900,252781816,1048,1048,1048,1048,0
20231114,160800,252781816,1048,1048,1048,1048,0
20231114,160700,252781816,1048,1048,1048,1048,0
20231114,160600,252781816,1048,1048,1048,1048,0
20231114,160500,252781816,1048,1048,1048,1048,0
20231114,160400,252781816,1048,1048,1048,1048,936
20231114,160300,252781816,1048,1048,1048,1048,0
20231114,160200,252781816,1048,1048,1048,1048,0
20231114,160100,252781816,1048,1048,1048,1048,0
20231114,160000,252781816,1048,1048,1048,1048,0
20231114,155900,252781816,1048,1048,1048,1048,0
20231114,155800,252781816,1048,1048,1048,1048,0
20231114,155700,252781816,1048,1048,1048,1048,0
20231114,155600,252781816,1048,1048,1048,1048,0
20231114,155500,252781816,1048,1048,1048,1048,0
20231114,155400,252781816,1048,1048,1048,1048,0
20231114,155300,252781816,1048,1048,1048,1048,0
20231114,155200,252781816,1048,1048,1048,1048,0
20231114,155100,252781816,1048,1048,1048,1048,0
20231114,155000,252781816,1048,1048,1048,1048,0
20231114,154900,252781816,1048,1048,1048,1048,0
20231114,154800,252781816,1048,1048,1048,1048,0
20231114,154700,252781816,1048,1048,1048,1048,0
20231114,154600,252781816,1048,1048,1048,1048,0
20231114,154500,252781816,1048,1048,1048,1048,0
20231114,154400,252781816,1048,1048,1048,1048,0
20231114,154300,252781816,1048,1048,1048,1048,0
20231114,154200,252781816,1048,1048,1048,1048,0
20231114,154100,252781816,1048,1048,1048,1048,0
20231114,154000,252781816,1048,1048,1048,1048,0
20231114,153900,252781816,1048,1048,1048,1048,0
20231114,153800,252781816,1048,1048,1048,1048,0
20231114,153700,252781816,1048,1048,1048,1048,0
20231114,153600,252781816,1048,1048,1048,1048,0
20231114,153500,252781816,1048,1048,1048,1048,0
20231114,153400,252781816,1048,1048,1048,1048,936
20231114,153300,252781816,1048,1048,1048,1048,0
20231114,153200,252781816,1048,1048,1048,1048,0
20231114,153100,252781816,1048,1048,1048,1048,0
20231114,153000,252781816,1048,1048,1048,1048,936
20231114,152900,251800888,1049,1049,1049,1049,0
20231114,152800,251800888,1049,1049,1049,1049,0
20231114,152700,251800888,1049,1049,1049,1049,0
20231114,152600,251800888,1049,1049,1049,1049,0
20231114,152500,251800888,1049,1049,1049,1049,0
20231114,152400,251800888,1049,1049,1049,1049,0
20231114,152300,251800888,1049,1049,1049,1049,0
20231114,152200,251800888,1049,1049,1049,1049,0
20231114,152100,251800888,1049,1049,1049,1049,0
20231114,152000,251800888,1049,1049,1049,1049,0
20231114,151900,251800888,1049,1045,1049,1045,2431
20231114,151800,249253179,1046,1046,1046,1046,45
20231114,151700,249206109,1041,1047,1047,1041,164
20231114,151600,249035151,1048,1045,1048,1044,1069
20231114,151500,247917477,1046,1045,1046,1045,12
20231114,151400,247904927,1045,1045,1045,1045,0
20231114,151300,247904927,1045,1045,1045,1045,0
20231114,151200,247904927,1045,1044,1045,1044,542
20231114,151100,247338563,1045,1045,1045,1045,0
20231114,151000,247338563,1045,1046,1046,1045,206
20231114,150900,247123093,1046,1046,1046,1046,0
20231114,150800,247123093,1046,1046,1046,1046,11
20231114,150700,247111587,1047,1047,1047,1047,0
20231114,150600,247111587,1047,1047,1047,1047,333
20231114,150500,246762936,1048,1048,1048,1048,0
20231114,150400,246762936,1048,1043,1048,1043,2973
20231114,150300,243657314,1043,1045,1045,1043,2001
20231114,150200,241570269,1043,1039,1043,1039,1687
20231114,150100,239814759,1036,1036,1036,1036,1
20231114,150000,239813723,1036,1036,1036,1036,100
20231114,145900,239710123,1036,1036,1036,1036,725
20231114,145800,238959023,1039,1038,1039,1036,738
20231114,145700,238192282,1038,1038,1038,1037,1048
20231114,145600,237105459,1039,1039,1039,1039,0
20231114,145500,237105459,1039,1039,1039,1039,0
20231114,145400,237105459,1039,1039,1039,1039,0
20231114,145300,237105459,1039,1039,1039,1039,0
20231114,145200,237105459,1039,1039,1039,1039,0
20231114,145100,237105459,1039,1039,1039,1039,0
20231114,145000,237105459,1039,1039,1039,1039,0
20231114,144900,237105459,1039,1039,1039,1039,0
20231114,144800,237105459,1039,1039,1039,1039,1
20231114,144700,237104420,1033,1033,1033,1033,220
20231114,144600,236877160,1033,1033,1033,1033,1
20231114,144500,236876127,1041,1040,1041,1040,3
20231114,144400,236873005,1033,1033,1033,1033,1
20231114,144300,236871972,1041,1041,1041,1041,0
20231114,144200,236871972,1041,1041,1041,1041,0
20231114,144100,236871972,1041,1041,1041,1041,1
20231114,144000,236870931,1033,1033,1033,1033,0
20231114,143900,236870931,1033,1033,1033,1033,0
20231114,143800,236870931,1033,1033,1033,1033,0
20231114,143700,236870931,1033,1033,1033,1033,1500
20231114,143600,235321431,1041,1041,1041,1041,0
20231114,143500,235321431,1041,1041,1041,1041,0
20231114,143400,235321431,1041,1034,1041,1034,173
20231114,143300,235142542,1034,1041,1041,1034,2328
20231114,143200,232734754,1035,1038,1038,1035,481
20231114,143100,232235689,1039,1039,1039,1039,0
20231114,143000,232235689,1039,1039,1039,1039,900
20231114,142900,231300589,1039,1039,1039,1039,0
20231114,142800,231300589,1039,1039,1039,1039,800
20231114,142700,230469389,1039,1039,1039,1039,1
20231114,142600,230468350,1034,1039,1039,1034,207
20231114,142500,230254246,1035,1035,1035,1035,0
20231114,142400,230254246,1035,1035,1035,1035,202
20231114,142300,230045176,1034,1034,1034,1034,0
20231114,142200,230045176,1034,1034,1034,1034,5
20231114,142100,230040006,1034,1034,1034,1034,10
20231114,142000,230029666,1033,1034,1034,1033,2
20231114,141900,230027599,1034,1034,1034,1034,5
20231114,141800,230022429,1034,1034,1034,1034,20
20231114,141700,230001749,1035,1035,1035,1035,48
20231114,141600,229952069,1035,1035,1035,1035,3
20231114,141500,229948964,1035,1035,1035,1035,0
20231114,141400,229948964,1035,1035,1035,1035,0
20231114,141300,229948964,1035,1035,1035,1035,0
20231114,141200,229948964,1035,1035,1035,1035,1
20231114,141100,229947929,1034,1036,1036,1034,3868
20231114,141000,225948297,1037,1037,1037,1037,0
20231114,140900,225948297,1037,1037,1037,1037,0
20231114,140800,225948297,1037,1037,1037,1037,0
20231114,140700,225948297,1037,1037,1037,1037,142
20231114,140600,225801043,1037,1037,1037,1037,0
20231114,140500,225801043,1037,1038,1038,1037,1000
20231114,140400,224763901,1046,1042,1046,1042,463
20231114,140300,224281193,1047,1042,1047,1042,161
20231114,140200,224113289,1037,1037,1037,1037,0
20231114,140100,224113289,1037,1037,1037,1037,0
20231114,140000,224113289,1037,1037,1037,1037,0
20231114,135900,224113289,1037,1037,1037,1037,0
20231114,135800,224113289,1037,1037,1037,1037,0
20231114,135700,224113289,1037,1037,1037,1037,1
20231114,135600,224112252,1037,1037,1037,1037,501
20231114,135500,223592715,1043,1043,1043,1043,3
20231114,135400,223589586,1043,1043,1043,1043,0
20231114,135300,223589586,1043,1043,1043,1043,4
20231114,135200,223585414,1043,1030,1043,1030,18
20231114,135100,223566757,1026,1041,1041,1026,4170
20231114,135000,219270086,1042,1042,1042,1042,0
20231114,134900,219270086,1042,1042,1042,1042,500
20231114,134800,218749086,1045,1045,1045,1041,1020
20231114,134700,217687186,1040,1040,1040,1040,0
20231114,134600,217687186,1040,1040,1040,1040,0
20231114,134500,217687186,1040,1043,1043,1040,10000
20231114,134400,207287156,1044,1044,1044,1044,0
20231114,134300,207287156,1044,1044,1044,1044,274
20231114,134200,207001100,1047,1047,1047,1047,438
20231114,134100,206542514,1047,1047,1047,1047,100
20231114,134000,206437814,1047,1047,1047,1047,0
20231114,133900,206437814,1047,1047,1047,1047,1000
20231114,133800,205390814,1048,1048,1048,1048,27
20231114,133700,205362518,1047,1047,1047,1047,250
20231114,133600,205100768,1050,1048,1050,1048,250
20231114,133500,204838536,1049,1047,1049,1047,500
20231114,133400,204314062,1047,1048,1048,1047,487
20231114,133300,203804165,1048,1048,1048,1047,535
20231114,133200,203243506,1049,1048,1049,1048,350
20231114,133100,202876373,1044,1045,1045,1044,500
20231114,133000,202354243,1045,1045,1045,1045,0
20231114,132900,202354243,1045,1045,1045,1045,120
20231114,132800,202228843,1048,1048,1048,1048,1
20231114,132700,202227795,1049,1049,1049,1049,0
20231114,132600,202227795,1049,1049,1049,1049,0
20231114,132500,202227795,1049,1049,1049,1049,0
20231114,132400,202227795,1049,1046,1049,1046,680
20231114,132300,201515141,1047,1047,1047,1047,26
20231114,132200,201487919,1046,1046,1046,1046,60
20231114,132100,201425159,1043,1043,1043,1043,0
20231114,132000,201425159,1043,1043,1043,1043,0
20231114,131900,201425159,1043,1043,1043,1043,261
20231114,131800,201152936,1041,1041,1041,1041,0
20231114,131700,201152936,1041,1041,1041,1041,15
20231114,131600,201137321,1041,1041,1041,1041,31
20231114,131500,201105050,1040,1040,1040,1040,1
20231114,131400,201104010,1035,1035,1035,1035,0
20231114,131300,201104010,1035,1035,1035,1035,0
20231114,131200,201104010,1035,1039,1039,1035,900
20231114,131100,200170696,1038,1040,1040,1038,50
20231114,131000,200118732,1038,1038,1038,1038,0
20231114,130900,200118732,1038,1038,1038,1038,0
20231114,130800,200118732,1038,1038,1038,1038,0
20231114,130700,200118732,1038,1038,1038,1038,0
20231114,130600,200118732,1038,1039,1039,1038,59
20231114,130500,200057432,1039,1042,1042,1039,501
20231114,130400,199536213,1042,1042,1042,1042,0
20231114,130300,199536213,1042,1042,1042,1042,0
20231114,130200,199536213,1042,1042,1042,1042,0
20231114,130100,199536213,1042,1042,1042,1042,0
20231114,130000,199536213,1042,1042,1042,1042,0
20231114,125900,199536213,1042,1042,1042,1042,0
20231114,125800,199536213,1042,1042,1042,1042,461
20231114,125700,199055851,1049,1049,1049,1049,1
20231114,125600,199054802,1049,1047,1049,1047,161
20231114,125500,198886182,1040,1040,1040,1038,515
20231114,125400,198350612,1040,1041,1041,1040,200
20231114,125300,198142462,1040,1040,1040,1040,0
20231114,125200,198142462,1040,1042,1042,1040,243
20231114,125100,197889573,1043,1042,1043,1042,4
20231114,125000,197885403,1041,1041,1041,1041,5
20231114,124900,197880198,1041,1039,1041,1039,1003
20231114,124800,196838075,1040,1040,1040,1040,15
20231114,124700,196822475,1039,1039,1039,1039,10
20231114,124600,196812085,1039,1039,1039,1039,35
20231114,124500,196775720,1038,1039,1039,1038,50
20231114,124400,196723811,1040,1040,1040,1039,122
20231114,124300,196597042,1040,1040,1040,1040,20
20231114,124200,196576242,1039,1040,1040,1039,40
20231114,124100,196534672,1038,1038,1038,1038,0
20231114,124000,196534672,1038,1038,1038,1038,0
20231114,123900,196534672,1038,1038,1038,1038,0
20231114,123800,196534672,1038,1045,1045,1038,120
20231114,123700,196410042,1038,1040,1040,1038,20
20231114,123600,196389273,1038,1039,1039,1038,250
20231114,123500,196129737,1040,1040,1040,1040,500
20231114,123400,195609737,1040,1040,1040,1040,0
20231114,123300,195609737,1040,1045,1045,1040,710
20231114,123200,194868857,1045,1045,1045,1045,0
20231114,123100,194868857,1045,1045,1045,1045,0
20231114,123000,194868857,1045,1045,1045,1045,123
20231114,122900,194740322,1041,1041,1041,1041,0
20231114,122800,194740322,1041,1041,1041,1041,0
20231114,122700,194740322,1041,1041,1041,1041,0
20231114,122600,194740322,1041,1041,1041,1041,0
20231114,122500,194740322,1041,1041,1041,1041,0
20231114,122400,194740322,1041,1043,1043,1041,150
20231114,122300,194584124,1046,1046,1046,1046,1
20231114,122200,194583078,1046,1046,1046,1046,25
20231114,122100,194556928,1046,1046,1046,1046,1
20231114,122000,194555882,1046,1044,1046,1044,3
20231114,121900,194552747,1044,1044,1044,1044,1
20231114,121800,194551703,1044,1044,1044,1044,252
20231114,121700,194288615,1045,1046,1046,1045,86
20231114,121600,194198735,1049,1049,1049,1049,0
20231114,121500,194198735,1049,1049,1049,1049,0
20231114,121400,194198735,1049,1049,1049,1049,1
20231114,121300,194197686,1045,1045,1045,1045,0
20231114,121200,194197686,1045,1048,1048,1045,501
20231114,121100,193673938,1048,1048,1048,1048,3
20231114,121000,193670794,1049,1049,1049,1049,1
20231114,120900,193669745,1047,1050,1050,1047,510
20231114,120800,193135745,1050,1050,1050,1050,0
20231114,120700,193135745,1050,1050,1050,1050,0
20231114,120600,193135745,1050,1048,1050,1048,1250
20231114,120500,191823249,1048,1048,1048,1048,1
20231114,120400,191822201,1045,1045,1045,1045,0
20231114,120300,191822201,1045,1045,1045,1045,50
20231114,120200,191769951,1045,1046,1046,1045,2457
20231114,120100,189201429,1046,1046,1046,1046,0
20231114,120000,189201429,1046,1046,1047,1046,56
20231114,115900,189142848,1047,1047,1047,1047,0
20231114,115800,189142848,1047,1047,1047,1047,3
20231114,115700,189139707,1046,1046,1046,1046,0
20231114,115600,189139707,1046,1046,1046,1046,0
20231114,115500,189139707,1046,1046,1046,1046,800
20231114,115400,188302907,1046,1046,1046,1046,2047
20231114,115300,186161745,1046,1046,1046,1046,0
20231114,115200,186161745,1046,1047,1047,1046,552
20231114,115100,185584337,1046,1046,1046,1046,0
20231114,115000,185584337,1046,1046,1046,1046,0
20231114,114900,185584337,1046,1046,1046,1046,1
20231114,114800,185583291,1046,1046,1046,1046,300
20231114,114700,185269491,1046,1046,1046,1046,1
20231114,114600,185268445,1046,1046,1046,1046,1
20231114,114500,185267399,1043,1043,1043,1043,0
20231114,114400,185267399,1043,1045,1045,1043,1169
20231114,114300,184047657,1046,1046,1046,1046,0
20231114,114200,184047657,1046,1050,1050,1046,1299
20231114,114100,182686903,1041,1050,1050,1041,771
20231114,114000,181879461,1052,1050,1052,1050,242
20231114,113900,181624942,1045,1045,1045,1045,0
20231114,113800,181624942,1045,1045,1045,1045,790
20231114,113700,180799392,1045,1045,1045,1045,40
20231114,113600,180757592,1053,1052,1053,1052,2
20231114,113500,180755487,1053,1052,1053,1052,8
20231114,113400,180747067,1053,1044,1053,1044,130
20231114,113300,180610942,1054,1054,1054,1054,0
20231114,113200,180610942,1054,1050,1054,1050,11
20231114,113100,180599388,1048,1048,1048,1048,1
20231114,113000,180598340,1042,1042,1042,1042,0
20231114,112900,180598340,1042,1042,1042,1042,0
20231114,112800,180598340,1042,1042,1042,1042,277
20231114,112700,180309706,1042,1050,1050,1042,397
20231114,112600,179893908,1055,1055,1055,1055,0
20231114,112500,179893908,1055,1054,1055,1054,2
20231114,112400,179891799,1055,1054,1055,1054,34
20231114,112300,179855939,1055,1055,1055,1055,0
20231114,112200,179855939,1055,1055,1055,1050,53
20231114,112100,179800279,1050,1050,1055,1050,242
20231114,112000,179546174,1050,1050,1050,1050,53
20231114,111900,179490524,1055,1055,1055,1055,463
20231114,111800,179002059,1050,1050,1050,1050,268
20231114,111700,178720659,1050,1050,1050,1050,1832
20231114,111600,176797059,1056,1056,1056,1056,0
20231114,111500,176797059,1056,1056,1056,1056,3
20231114,111400,176793891,1049,1049,1049,1049,1
20231114,111300,176792842,1056,1056,1056,1056,0
20231114,111200,176792842,1056,1050,1056,1050,419
20231114,111100,176352227,1052,1052,1052,1050,1240
20231114,111000,175047917,1052,1052,1052,1052,1
20231114,110900,175046865,1046,1046,1046,1046,31
20231114,110800,175014439,1046,1046,1046,1046,0
20231114,110700,175014439,1046,1052,1052,1046,56
20231114,110600,174955791,1053,1053,1053,1053,0
20231114,110500,174955791,1053,1053,1053,1053,0
20231114,110400,174955791,1053,1053,1053,1053,20
20231114,110300,174934731,1054,1041,1054,1039,101
20231114,110200,174829654,1048,1056,1056,1048,1694
20231114,110100,173048902,1056,1057,1062,1056,81
20231114,110000,172963359,1063,1063,1063,1063,1
20231114,105900,172962296,1058,1064,1064,1058,94
20231114,105800,172862741,1059,1059,1059,1059,4
20231114,105700,172858505,1065,1062,1065,1058,2500
20231114,105600,170208695,1062,1058,1062,1057,512
20231114,105500,169667392,1061,1061,1061,1061,450
20231114,105400,169189942,1061,1057,1061,1057,1054
20231114,105300,168075852,1054,1050,1054,1050,1376
20231114,105200,166629548,1054,1054,1055,1054,3450
20231114,105100,162992798,1054,1054,1054,1054,976
20231114,105000,161964094,1042,1044,1054,1042,510
20231114,104900,161431446,1040,1054,1054,1040,816
20231114,104800,160582154,1055,1055,1055,1055,1
20231114,104700,160581099,1055,1055,1055,1055,0
20231114,104600,160581099,1055,1055,1055,1055,20
20231114,104500,160559999,1057,1056,1057,1056,203
20231114,104400,160345622,1056,1056,1056,1056,11
20231114,104300,160334006,1056,1056,1056,1056,51
20231114,104200,160280150,1056,1056,1056,1056,0
20231114,104100,160280150,1056,1057,1057,1056,88
20231114,104000,160187164,1057,1060,1060,1057,1258
20231114,103900,158857356,1060,1060,1061,1060,208
20231114,103800,158636720,1060,1060,1060,1059,680
20231114,103700,157915940,1059,1059,1059,1059,501
20231114,103600,157385381,1057,1057,1057,1057,0
20231114,103500,157385381,1057,1049,1057,1049,1501
20231114,103400,155800704,1049,1054,1056,1049,1546
20231114,103300,154169288,1041,1041,1041,1041,0
20231114,103200,154169288,1041,1042,1042,1041,36
20231114,103100,154131794,1041,1045,1045,1040,871
20231114,103000,153225047,1047,1048,1048,1047,40
20231114,102900,153183149,1047,1047,1047,1047,0
20231114,102800,153183149,1047,1047,1047,1047,0
20231114,102700,153183149,1047,1047,1047,1047,0
20231114,102600,153183149,1047,1057,1057,1047,502
20231114,102500,152657050,1057,1057,1057,1057,1
20231114,102400,152655993,1057,1054,1057,1047,1007
20231114,102300,151600214,1057,1050,1057,1050,1950
20231114,102200,149548526,1050,1046,1050,1046,2
20231114,102100,149546430,1046,1046,1046,1046,0
20231114,102000,149546430,1046,1046,1046,1046,188
20231114,101900,149349782,1050,1050,1050,1050,0
20231114,101800,149349782,1050,1050,1050,1050,2
20231114,101700,149347682,1054,1048,1054,1048,799
20231114,101600,148508818,1055,1053,1055,1038,2638
20231114,101500,145750249,1056,1060,1063,1052,637
20231114,101400,145077170,1061,1052,1061,1049,1562
20231114,101300,143426371,1052,1061,1077,1051,1892
20231114,101200,141405931,1076,1036,1076,1035,32004
20231114,101100,107904860,1039,1039,1039,1039,5
20231114,101000,107899665,1039,1039,1039,1039,2
20231114,100900,107897587,1039,1039,1039,1039,5
20231114,100800,107892392,1035,1035,1035,1035,5
20231114,100700,107887217,1040,1038,1040,1038,2500
20231114,100600,105288769,1039,1038,1039,1038,359
20231114,100500,104915769,1039,1039,1039,1039,0
20231114,100400,104915769,1039,1039,1039,1039,99
20231114,100300,104812908,1039,1034,1039,1034,250
20231114,100200,104553998,1030,1030,1030,1030,455
20231114,100100,104085348,1034,1032,1034,1030,252
20231114,100000,103825346,1031,1031,1031,1031,0
20231114,095900,103825346,1031,1031,1031,1031,501
20231114,095800,103308815,1030,1030,1030,1030,0
20231114,095700,103308815,1030,1030,1030,1030,44
20231114,095600,103263495,1029,1031,1031,1029,219
20231114,095500,103038021,1031,1031,1031,1031,0
20231114,095400,103038021,1031,1031,1031,1031,1050
20231114,095300,101955471,1030,1034,1034,1030,908
20231114,095200,101017199,1040,1040,1040,1040,1
20231114,095100,101016159,1040,1038,1040,1038,8
20231114,095000,101007847,1041,1041,1041,1041,0
20231114,094900,101007847,1041,1041,1041,1041,0
20231114,094800,101007847,1041,1041,1041,1041,5
20231114,094700,101002642,1041,1039,1041,1039,116
20231114,094600,100882086,1040,1040,1040,1040,252
20231114,094500,100620006,1039,1037,1039,1037,4303
20231114,094400,96153686,1037,1037,1037,1037,0
20231114,094300,96153686,1037,1037,1037,1037,40
20231114,094200,96112206,1038,1038,1038,1038,0
20231114,094100,96112206,1038,1037,1038,1037,86
20231114,094000,96022978,1037,1037,1038,1037,777
20231114,093900,95217225,1038,1038,1038,1038,49
20231114,093800,95166363,1038,1038,1038,1038,140
20231114,093700,95021043,1030,1030,1030,1030,0
20231114,093600,95021043,1030,1030,1030,1030,0
20231114,093500,95021043,1030,1030,1030,1030,2000
20231114,093400,92961043,1030,1033,1033,1030,100
20231114,093300,92857764,1040,1035,1040,1035,1007
20231114,093200,91815514,1041,1040,1041,1040,290
20231114,093100,91513673,1040,1031,1040,1031,6437
20231114,093000,84864600,1030,1023,1030,1023,5808
20231114,092900,78890900,1023,1023,1023,1023,0
20231114,092800,78890900,1023,1023,1023,1023,892
20231114,092700,77978384,1023,1023,1023,1023,57
20231114,092600,77920073,1024,1024,1024,1024,1000
20231114,092500,76896073,1024,1023,1024,1023,4895
20231114,092400,71888338,1023,1012,1023,1012,1113
20231114,092300,70750486,1000,1022,1022,1000,78
20231114,092200,70672448,1023,1024,1024,1023,620
20231114,092100,70038068,1023,1023,1023,1023,678
20231114,092000,69344474,1023,1023,1023,1023,1
20231114,091900,69343451,1022,1021,1022,1021,11971
20231114,091800,57110090,1021,1036,1038,990,15859
20231114,091700,41091527,1038,1037,1039,1036,524
20231114,091600,40547589,1039,1041,1042,1039,621
20231114,091500,39900689,1021,1044,1044,1021,1262
20231114,091400,38605421,1045,1037,1045,1036,468
20231114,091300,38119399,1037,1033,1037,1033,2
20231114,091200,38117329,1033,1029,1033,1029,3716
20231114,091100,34278983,1028,1026,1028,1023,5622
20231114,091000,28508862,1026,1025,1026,1024,1897
20231114,090900,26564438,1025,1025,1025,1025,124
20231114,090800,26437338,1025,1023,1025,1022,726
20231114,090700,25694773,1023,1024,1025,1023,1080
20231114,090600,24589803,1025,1015,1025,1015,778
20231114,090500,23799190,1015,1000,1015,1000,8106
20231114,090400,15660820,1000,1000,1000,1000,59
20231114,090300,15601820,1004,1000,1007,984,9967
20231114,090200,5712899,998,1000,1015,998,779
20231114,090100,4934426,998,1024,1027,998,842
20231114,090000,4072282,1027,983,1027,983,4132