stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203200,69890219,902,902,902,902,4379
20231107,203100,69890219,902,902,902,902,0
20231107,203000,69890219,902,902,902,902,0
20231107,202900,69890219,902,902,902,902,0
20231107,202800,69890219,902,902,902,902,0
20231107,202700,69890219,902,902,902,902,0
20231107,202600,69890219,902,902,902,902,0
20231107,202500,69890219,902,902,902,902,0
20231107,202400,69890219,902,902,902,902,0
20231107,202300,69890219,902,902,902,902,0
20231107,202200,69890219,902,902,902,902,0
20231107,202100,69890219,902,902,902,902,0
20231107,202000,69890219,902,902,902,902,0
20231107,201900,69890219,902,902,902,902,0
20231107,201800,69890219,902,902,902,902,0
20231107,201700,69890219,902,902,902,902,0
20231107,201600,69890219,902,902,902,902,0
20231107,201500,69890219,902,902,902,902,0
20231107,201400,69890219,902,902,902,902,0
20231107,201300,69890219,902,902,902,902,0
20231107,201200,69890219,902,902,902,902,0
20231107,201100,69890219,902,902,902,902,0
20231107,201000,69890219,902,902,902,902,0
20231107,200900,69890219,902,902,902,902,0
20231107,200800,69890219,902,902,902,902,0
20231107,200700,69890219,902,902,902,902,0
20231107,200600,69890219,902,902,902,902,0
20231107,200500,69890219,902,902,902,902,0
20231107,200400,69890219,902,902,902,902,0
20231107,200300,69890219,902,902,902,902,0
20231107,200200,69890219,902,902,902,902,4379
20231107,200100,69890219,902,902,902,902,0
20231107,200000,69890219,902,902,902,902,0
20231107,195900,69890219,902,902,902,902,0
20231107,195800,69890219,902,902,902,902,0
20231107,195700,69890219,902,902,902,902,0
20231107,195600,69890219,902,902,902,902,0
20231107,195500,69890219,902,902,902,902,0
20231107,195400,69890219,902,902,902,902,0
20231107,195300,69890219,902,902,902,902,0
20231107,195200,69890219,902,902,902,902,0
20231107,195100,69890219,902,902,902,902,0
20231107,195000,69890219,902,902,902,902,0
20231107,194900,69890219,902,902,902,902,0
20231107,194800,69890219,902,902,902,902,0
20231107,194700,69890219,902,902,902,902,0
20231107,194600,69890219,902,902,902,902,0
20231107,194500,69890219,902,902,902,902,0
20231107,194400,69890219,902,902,902,902,0
20231107,194300,69890219,902,902,902,902,0
20231107,194200,69890219,902,902,902,902,0
20231107,194100,69890219,902,902,902,902,0
20231107,194000,69890219,902,902,902,902,0
20231107,193900,69890219,902,902,902,902,0
20231107,193800,69890219,902,902,902,902,0
20231107,193700,69890219,902,902,902,902,0
20231107,193600,69890219,902,902,902,902,0
20231107,193500,69890219,902,902,902,902,0
20231107,193400,69890219,902,902,902,902,0
20231107,193300,69890219,902,902,902,902,0
20231107,193200,69890219,902,902,902,902,4379
20231107,193100,69890219,902,902,902,902,0
20231107,193000,69890219,902,902,902,902,0
20231107,192900,69890219,902,902,902,902,0
20231107,192800,69890219,902,902,902,902,0
20231107,192700,69890219,902,902,902,902,0
20231107,192600,69890219,902,902,902,902,0
20231107,192500,69890219,902,902,902,902,0
20231107,192400,69890219,902,902,902,902,0
20231107,192300,69890219,902,902,902,902,0
20231107,192200,69890219,902,902,902,902,0
20231107,192100,69890219,902,902,902,902,0
20231107,192000,69890219,902,902,902,902,0
20231107,191900,69890219,902,902,902,902,0
20231107,191800,69890219,902,902,902,902,0
20231107,191700,69890219,902,902,902,902,0
20231107,191600,69890219,902,902,902,902,0
20231107,191500,69890219,902,902,902,902,0
20231107,191400,69890219,902,902,902,902,0
20231107,191300,69890219,902,902,902,902,0
20231107,191200,69890219,902,902,902,902,0
20231107,191100,69890219,902,902,902,902,0
20231107,191000,69890219,902,902,902,902,0
20231107,190900,69890219,902,902,902,902,0
20231107,190800,69890219,902,902,902,902,0
20231107,190700,69890219,902,902,902,902,0
20231107,190600,69890219,902,902,902,902,0
20231107,190500,69890219,902,902,902,902,0
20231107,190400,69890219,902,902,902,902,0
20231107,190300,69890219,902,902,902,902,0
20231107,190200,69890219,902,902,902,902,4379
20231107,190100,69890219,902,902,902,902,0
20231107,190000,69890219,902,902,902,902,0
20231107,185900,69890219,902,902,902,902,0
20231107,185800,69890219,902,902,902,902,0
20231107,185700,69890219,902,902,902,902,0
20231107,185600,69890219,902,902,902,902,0
20231107,185500,69890219,902,902,902,902,0
20231107,185400,69890219,902,902,902,902,0
20231107,185300,69890219,902,902,902,902,0
20231107,185200,69890219,902,902,902,902,0
20231107,185100,69890219,902,902,902,902,0
20231107,185000,69890219,902,902,902,902,0
20231107,184900,69890219,902,902,902,902,0
20231107,184800,69890219,902,902,902,902,0
20231107,184700,69890219,902,902,902,902,0
20231107,184600,69890219,902,902,902,902,0
20231107,184500,69890219,902,902,902,902,0
20231107,184400,69890219,902,902,902,902,0
20231107,184300,69890219,902,902,902,902,0
20231107,184200,69890219,902,902,902,902,0
20231107,184100,69890219,902,902,902,902,0
20231107,184000,69890219,902,902,902,902,0
20231107,183900,69890219,902,902,902,902,0
20231107,183800,69890219,902,902,902,902,0
20231107,183700,69890219,902,902,902,902,0
20231107,183600,69890219,902,902,902,902,0
20231107,183500,69890219,902,902,902,902,0
20231107,183400,69890219,902,902,902,902,0
20231107,183300,69890219,902,902,902,902,0
20231107,183200,69890219,902,902,902,902,4379
20231107,183100,69890219,902,902,902,902,0
20231107,183000,69890219,902,902,902,902,0
20231107,182900,69890219,902,902,902,902,0
20231107,182800,69890219,902,902,902,902,0
20231107,182700,69890219,902,902,902,902,0
20231107,182600,69890219,902,902,902,902,0
20231107,182500,69890219,902,902,902,902,0
20231107,182400,69890219,902,902,902,902,0
20231107,182300,69890219,902,902,902,902,0
20231107,182200,69890219,902,902,902,902,0
20231107,182100,69890219,902,902,902,902,0
20231107,182000,69890219,902,902,902,902,0
20231107,181900,69890219,902,902,902,902,0
20231107,181800,69890219,902,902,902,902,0
20231107,181700,69890219,902,902,902,902,0
20231107,181600,69890219,902,902,902,902,0
20231107,181500,69890219,902,902,902,902,0
20231107,181400,69890219,902,902,902,902,0
20231107,181300,69890219,902,902,902,902,0
20231107,181200,69890219,902,902,902,902,0
20231107,181100,69890219,902,902,902,902,0
20231107,181000,69890219,902,902,902,902,0
20231107,180900,69890219,902,902,902,902,0
20231107,180800,69890219,902,902,902,902,0
20231107,180700,69890219,902,902,902,902,0
20231107,180600,69890219,902,902,902,902,0
20231107,180500,69890219,902,902,902,902,0
20231107,180400,69890219,902,902,902,902,0
20231107,180300,69890219,902,902,902,902,0
20231107,180200,69890219,902,902,902,902,4379
20231107,180100,69890219,902,902,902,902,0
20231107,180000,69890219,902,902,902,902,0
20231107,175900,69890219,902,902,902,902,0
20231107,175800,69890219,902,902,902,902,0
20231107,175700,69890219,902,902,902,902,0
20231107,175600,69890219,902,902,902,902,0
20231107,175500,69890219,902,902,902,902,0
20231107,175400,69890219,902,902,902,902,0
20231107,175300,69890219,902,902,902,902,0
20231107,175200,69890219,902,902,902,902,0
20231107,175100,69890219,902,902,902,902,0
20231107,175000,69890219,902,902,902,902,0
20231107,174900,69890219,902,902,902,902,0
20231107,174800,69890219,902,902,902,902,0
20231107,174700,69890219,902,902,902,902,0
20231107,174600,69890219,902,902,902,902,0
20231107,174500,69890219,902,902,902,902,0
20231107,174400,69890219,902,902,902,902,0
20231107,174300,69890219,902,902,902,902,0
20231107,174200,69890219,902,902,902,902,0
20231107,174100,69890219,902,902,902,902,0
20231107,174000,69890219,902,902,902,902,0
20231107,173900,69890219,902,902,902,902,0
20231107,173800,69890219,902,902,902,902,0
20231107,173700,69890219,902,902,902,902,0
20231107,173600,69890219,902,902,902,902,0
20231107,173500,69890219,902,902,902,902,0
20231107,173400,69890219,902,902,902,902,0
20231107,173300,69890219,902,902,902,902,0
20231107,173200,69890219,902,902,902,902,4379
20231107,173100,69890219,902,902,902,902,0
20231107,173000,69890219,902,902,902,902,0
20231107,172900,69890219,902,902,902,902,0
20231107,172800,69890219,902,902,902,902,0
20231107,172700,69890219,902,902,902,902,0
20231107,172600,69890219,902,902,902,902,0
20231107,172500,69890219,902,902,902,902,0
20231107,172400,69890219,902,902,902,902,0
20231107,172300,69890219,902,902,902,902,0
20231107,172200,69890219,902,902,902,902,0
20231107,172100,69890219,902,902,902,902,0
20231107,172000,69890219,902,902,902,902,0
20231107,171900,69890219,902,902,902,902,0
20231107,171800,69890219,902,902,902,902,0
20231107,171700,69890219,902,902,902,902,0
20231107,171600,69890219,902,902,902,902,0
20231107,171500,69890219,902,902,902,902,0
20231107,171400,69890219,902,902,902,902,0
20231107,171300,69890219,902,902,902,902,0
20231107,171200,69890219,902,902,902,902,0
20231107,171100,69890219,902,902,902,902,0
20231107,171000,69890219,902,902,902,902,0
20231107,170900,69890219,902,902,902,902,0
20231107,170800,69890219,902,902,902,902,0
20231107,170700,69890219,902,902,902,902,0
20231107,170600,69890219,902,902,902,902,0
20231107,170500,69890219,902,902,902,902,0
20231107,170400,69890219,902,902,902,902,0
20231107,170300,69890219,902,902,902,902,0
20231107,170200,69890219,902,902,902,902,4379
20231107,170100,69890219,902,902,902,902,0
20231107,170000,69890219,902,902,902,902,0
20231107,165900,69890219,902,902,902,902,0
20231107,165800,69890219,902,902,902,902,0
20231107,165700,69890219,902,902,902,902,0
20231107,165600,69890219,902,902,902,902,0
20231107,165500,69890219,902,902,902,902,0
20231107,165400,69890219,902,902,902,902,0
20231107,165300,69890219,902,902,902,902,0
20231107,165200,69890219,902,902,902,902,0
20231107,165100,69890219,902,902,902,902,0
20231107,165000,69890219,902,902,902,902,0
20231107,164900,69890219,902,902,902,902,0
20231107,164800,69890219,902,902,902,902,0
20231107,164700,69890219,902,902,902,902,0
20231107,164600,69890219,902,902,902,902,0
20231107,164500,69890219,902,902,902,902,0
20231107,164400,69890219,902,902,902,902,0
20231107,164300,69890219,902,902,902,902,0
20231107,164200,69890219,902,902,902,902,0
20231107,164100,69890219,902,902,902,902,0
20231107,164000,69890219,902,902,902,902,0
20231107,163900,69890219,902,902,902,902,0
20231107,163800,69890219,902,902,902,902,0
20231107,163700,69890219,902,902,902,902,0
20231107,163600,69890219,902,902,902,902,0
20231107,163500,69890219,902,902,902,902,0
20231107,163400,69890219,902,902,902,902,0
20231107,163300,69890219,902,902,902,902,0
20231107,163200,69890219,902,902,902,902,4379
20231107,163100,69890219,902,902,902,902,0
20231107,163000,69890219,902,902,902,902,0
20231107,162900,69890219,902,902,902,902,0
20231107,162800,69890219,902,902,902,902,0
20231107,162700,69890219,902,902,902,902,0
20231107,162600,69890219,902,902,902,902,0
20231107,162500,69890219,902,902,902,902,0
20231107,162400,69890219,902,902,902,902,0
20231107,162300,69890219,902,902,902,902,0
20231107,162200,69890219,902,902,902,902,0
20231107,162100,69890219,902,902,902,902,0
20231107,162000,69890219,902,902,902,902,0
20231107,161900,69890219,902,902,902,902,0
20231107,161800,69890219,902,902,902,902,0
20231107,161700,69890219,902,902,902,902,0
20231107,161600,69890219,902,902,902,902,0
20231107,161500,69890219,902,902,902,902,0
20231107,161400,69890219,902,902,902,902,0
20231107,161300,69890219,902,902,902,902,0
20231107,161200,69890219,902,902,902,902,0
20231107,161100,69890219,902,902,902,902,0
20231107,161000,69890219,902,902,902,902,0
20231107,160900,69890219,902,902,902,902,0
20231107,160800,69890219,902,902,902,902,0
20231107,160700,69890219,902,902,902,902,0
20231107,160600,69890219,902,902,902,902,0
20231107,160500,69890219,902,902,902,902,0
20231107,160400,69890219,902,902,902,902,0
20231107,160300,69890219,902,902,902,902,0
20231107,160200,69890219,902,902,902,902,4379
20231107,160100,69890219,902,902,902,902,0
20231107,160000,69890219,902,902,902,902,0
20231107,155900,69890219,902,902,902,902,0
20231107,155800,69890219,902,902,902,902,0
20231107,155700,69890219,902,902,902,902,0
20231107,155600,69890219,902,902,902,902,0
20231107,155500,69890219,902,902,902,902,0
20231107,155400,69890219,902,902,902,902,0
20231107,155300,69890219,902,902,902,902,0
20231107,155200,69890219,902,902,902,902,0
20231107,155100,69890219,902,902,902,902,0
20231107,155000,69890219,902,902,902,902,0
20231107,154900,69890219,902,902,902,902,0
20231107,154800,69890219,902,902,902,902,0
20231107,154700,69890219,902,902,902,902,0
20231107,154600,69890219,902,902,902,902,0
20231107,154500,69890219,902,902,902,902,0
20231107,154400,69890219,902,902,902,902,0
20231107,154300,69890219,902,902,902,902,0
20231107,154200,69890219,902,902,902,902,0
20231107,154100,69890219,902,902,902,902,0
20231107,154000,69890219,902,902,902,902,0
20231107,153900,69890219,902,902,902,902,0
20231107,153800,69890219,902,902,902,902,0
20231107,153700,69890219,902,902,902,902,0
20231107,153600,69890219,902,902,902,902,0
20231107,153500,69890219,902,902,902,902,0
20231107,153400,69890219,902,902,902,902,0
20231107,153300,69890219,902,902,902,902,0
20231107,153200,69890219,902,902,902,902,4379
20231107,153100,69890219,902,902,902,902,0
20231107,153000,69890219,902,902,902,902,4379
20231107,152900,65940361,903,903,903,903,0
20231107,152800,65940361,903,903,903,903,0
20231107,152700,65940361,903,903,903,903,0
20231107,152600,65940361,903,903,903,903,0
20231107,152500,65940361,903,903,903,903,0
20231107,152400,65940361,903,903,903,903,0
20231107,152300,65940361,903,903,903,903,0
20231107,152200,65940361,903,903,903,903,0
20231107,152100,65940361,903,903,903,903,0
20231107,152000,65940361,903,903,903,903,0
20231107,151900,65940361,903,903,903,900,371
20231107,151800,65606449,903,903,903,903,2
20231107,151700,65604643,903,903,903,903,3
20231107,151600,65601934,903,903,903,903,2
20231107,151500,65600128,903,903,903,903,3
20231107,151400,65597419,903,903,903,903,2
20231107,151300,65595613,903,903,903,903,603
20231107,151200,65051104,903,903,903,903,2
20231107,151100,65049298,903,901,903,901,19
20231107,151000,65032175,900,903,903,900,1464
20231107,150900,63714566,903,903,903,903,2
20231107,150800,63712760,903,901,903,901,13
20231107,150700,63701041,903,903,903,903,2
20231107,150600,63699235,903,903,903,903,3
20231107,150500,63696526,903,903,903,903,2
20231107,150400,63694720,903,902,903,902,102
20231107,150300,63602714,902,902,902,902,610
20231107,150200,63052494,903,903,903,903,2
20231107,150100,63050688,903,902,903,902,53
20231107,150000,63002879,902,902,902,902,287
20231107,145900,62744005,902,902,902,902,3
20231107,145800,62741299,902,902,902,902,2
20231107,145700,62739495,902,902,902,902,2
20231107,145600,62737691,902,902,902,902,3
20231107,145500,62734985,902,902,902,902,2
20231107,145400,62733181,897,902,902,897,4
20231107,145300,62729578,902,902,902,902,2
20231107,145200,62727774,902,898,903,898,121
20231107,145100,62619029,898,898,903,898,262
20231107,145000,62383743,903,902,903,898,624
20231107,144900,61820981,902,902,902,902,3
20231107,144800,61818275,902,902,902,902,2
20231107,144700,61816471,902,902,902,902,3
20231107,144600,61813765,902,902,902,902,2
20231107,144500,61811961,902,902,902,902,3
20231107,144400,61809255,902,902,902,902,2
20231107,144300,61807451,902,902,902,902,2
20231107,144200,61805647,902,902,902,902,3
20231107,144100,61802941,902,902,902,902,2
20231107,144000,61801137,902,902,902,902,3
20231107,143900,61798431,902,902,902,902,3
20231107,143800,61795725,901,901,901,899,67
20231107,143700,61735468,901,898,901,897,99
20231107,143600,61646556,901,900,901,900,1374
20231107,143500,60409955,900,900,900,900,3
20231107,143400,60407255,897,897,900,897,2506
20231107,143300,58159367,897,897,900,897,28
20231107,143200,58134242,897,900,900,897,82
20231107,143100,58060445,900,900,900,900,558
20231107,143000,57558245,900,900,900,900,152
20231107,142900,57421445,900,900,900,900,703
20231107,142800,56788745,900,897,900,897,12
20231107,142700,56777975,897,900,900,896,721
20231107,142600,56131932,900,900,900,900,7
20231107,142500,56125632,900,900,900,900,2
20231107,142400,56123832,900,900,900,900,3
20231107,142300,56121132,900,900,900,900,2
20231107,142200,56119332,900,900,900,900,3
20231107,142100,56116632,900,900,900,900,2
20231107,142000,56114832,900,900,900,900,2
20231107,141900,56113032,900,900,900,900,4
20231107,141800,56109432,900,900,900,900,2
20231107,141700,56107632,900,900,900,900,3
20231107,141600,56104932,900,900,900,900,3
20231107,141500,56102232,900,900,900,900,35
20231107,141400,56070732,900,900,900,900,1502
20231107,141300,54718932,900,900,900,900,2
20231107,141200,54717132,900,900,900,900,3
20231107,141100,54714432,900,900,900,900,40
20231107,141000,54678432,900,900,900,900,3
20231107,140900,54675732,900,900,900,900,2
20231107,140800,54673932,900,900,900,900,3
20231107,140700,54671232,900,900,900,900,12
20231107,140600,54660432,900,900,900,900,2
20231107,140500,54658632,900,900,900,900,3
20231107,140400,54655932,900,900,900,900,2
20231107,140300,54654132,900,900,900,900,3
20231107,140200,54651432,900,900,900,900,2
20231107,140100,54649632,900,900,900,900,3
20231107,140000,54646932,900,900,900,900,2
20231107,135900,54645132,900,900,900,900,2
20231107,135800,54643332,900,900,900,900,3
20231107,135700,54640632,900,900,900,900,20
20231107,135600,54622632,900,900,900,900,3
20231107,135500,54619932,900,900,900,900,2
20231107,135400,54618132,900,900,900,900,3
20231107,135300,54615432,900,900,900,900,2
20231107,135200,54613632,900,900,900,900,2
20231107,135100,54611832,900,900,900,900,3
20231107,135000,54609132,900,900,900,900,5
20231107,134900,54604632,900,900,900,900,3
20231107,134800,54601932,900,900,900,900,2
20231107,134700,54600132,900,900,900,900,3
20231107,134600,54597432,900,900,900,900,2
20231107,134500,54595632,900,900,900,900,2
20231107,134400,54593832,900,895,900,895,4
20231107,134300,54590237,895,901,901,895,3
20231107,134200,54587540,901,901,901,901,3
20231107,134100,54584837,901,901,901,901,2
20231107,134000,54583035,901,897,901,896,1634
20231107,133900,53118751,901,901,901,901,4
20231107,133800,53115147,901,901,901,901,6
20231107,133700,53109741,901,901,901,901,2
20231107,133600,53107939,901,901,901,901,2
20231107,133500,53106137,901,901,901,901,3
20231107,133400,53103434,901,901,901,901,3
20231107,133300,53100731,901,901,901,901,3
20231107,133200,53098028,902,902,902,902,2
20231107,133100,53096224,902,902,902,902,3
20231107,133000,53093518,902,902,902,902,2
20231107,132900,53091714,902,902,902,902,2
20231107,132800,53089910,902,902,902,902,3
20231107,132700,53087204,902,902,902,902,2
20231107,132600,53085400,899,902,902,899,1447
20231107,132500,51784538,902,902,902,902,2
20231107,132400,51782734,902,902,902,902,3
20231107,132300,51780028,902,902,902,902,2
20231107,132200,51778224,902,902,902,902,2
20231107,132100,51776420,902,902,902,902,3
20231107,132000,51773714,902,902,902,902,2
20231107,131900,51771910,902,902,902,902,3
20231107,131800,51769204,902,902,902,902,2
20231107,131700,51767400,902,902,902,902,3
20231107,131600,51764694,902,902,902,902,2
20231107,131500,51762890,902,902,902,902,2
20231107,131400,51761086,902,902,902,902,3
20231107,131300,51758380,902,902,902,902,2
20231107,131200,51756576,902,902,902,902,3
20231107,131100,51753870,902,902,902,902,2
20231107,131000,51752066,902,902,902,902,3
20231107,130900,51749360,902,902,902,902,2
20231107,130800,51747556,902,902,902,902,2
20231107,130700,51745752,902,902,902,902,3
20231107,130600,51743046,902,902,902,902,2
20231107,130500,51741242,902,902,902,902,3
20231107,130400,51738536,902,902,902,902,2
20231107,130300,51736732,902,902,902,902,3
20231107,130200,51734026,902,902,902,902,2
20231107,130100,51732222,902,902,902,902,2
20231107,130000,51730418,902,902,902,895,18
20231107,125900,51714252,902,902,902,902,2
20231107,125800,51712448,902,902,902,902,846
20231107,125700,50949356,903,900,903,900,1002
20231107,125600,50045016,900,899,900,899,493
20231107,125500,49601372,899,899,899,899,2
20231107,125400,49599574,899,899,899,899,3
20231107,125300,49596877,899,899,899,899,2
20231107,125200,49595079,899,899,899,899,602
20231107,125100,49053881,899,899,899,899,3
20231107,125000,49051184,897,897,897,897,523
20231107,124900,48582053,897,896,897,896,3
20231107,124800,48579363,896,896,896,896,602
20231107,124700,48039971,896,896,896,896,3
20231107,124600,48037283,892,896,896,892,3
20231107,124500,48034599,896,896,896,896,2
20231107,124400,48032807,896,896,896,896,3
20231107,124300,48030119,896,896,896,896,2
20231107,124200,48028327,896,896,896,896,3
20231107,124100,48025639,896,893,896,893,3
20231107,124000,48022954,896,896,896,896,3
20231107,123900,48020266,896,896,896,896,2
20231107,123800,48018474,896,896,896,896,2
20231107,123700,48016682,896,896,896,896,3
20231107,123600,48013994,896,896,896,896,2
20231107,123500,48012202,897,897,897,897,3
20231107,123400,48009511,897,897,897,897,2
20231107,123300,48007717,897,897,897,897,3
20231107,123200,48005026,897,897,897,897,2
20231107,123100,48003232,897,897,897,897,2
20231107,123000,48001438,897,897,897,897,3
20231107,122900,47998747,897,897,897,897,2
20231107,122800,47996953,897,897,897,897,3
20231107,122700,47994262,897,897,897,897,2
20231107,122600,47992468,897,897,897,897,3
20231107,122500,47989777,897,897,897,897,2
20231107,122400,47987983,897,897,897,897,2
20231107,122300,47986189,897,897,897,897,3
20231107,122200,47983498,897,897,897,897,2
20231107,122100,47981704,897,897,897,897,3
20231107,122000,47979013,891,897,897,891,4
20231107,121900,47975437,897,897,897,897,3
20231107,121800,47972746,897,897,897,897,2
20231107,121700,47970952,897,897,897,897,32
20231107,121600,47942248,891,897,897,891,2578
20231107,121500,45645232,897,897,897,897,2
20231107,121400,45643438,897,891,897,891,38
20231107,121300,45609562,897,897,897,897,2
20231107,121200,45607768,897,897,897,897,4
20231107,121100,45604180,897,897,897,897,22
20231107,121000,45584446,898,898,898,898,2
20231107,120900,45582650,898,898,898,898,3
20231107,120800,45579956,898,898,898,891,311
20231107,120700,45302764,898,892,898,892,8
20231107,120600,45295610,892,899,899,892,3441
20231107,120500,42222848,899,899,899,899,3
20231107,120400,42220151,899,899,899,899,2
20231107,120300,42218353,899,899,899,899,3
20231107,120200,42215656,899,899,899,899,4
20231107,120100,42212060,899,899,899,899,2
20231107,120000,42210262,899,899,899,899,3
20231107,115900,42207565,894,899,899,894,1522
20231107,115800,40846882,900,900,900,900,3
20231107,115700,40844182,903,903,903,903,2
20231107,115600,40842376,903,900,903,900,241
20231107,115500,40625467,903,903,903,903,2
20231107,115400,40623661,903,903,903,903,2
20231107,115300,40621855,900,900,900,900,1065
20231107,115200,39663355,900,900,900,900,2
20231107,115100,39661555,900,900,900,900,3
20231107,115000,39658855,900,900,900,900,2
20231107,114900,39657055,900,900,900,900,3
20231107,114800,39654355,900,900,900,900,2
20231107,114700,39652555,900,900,900,900,2
20231107,114600,39650755,900,900,900,900,3
20231107,114500,39648055,901,896,901,894,202
20231107,114400,39467087,901,901,901,901,3
20231107,114300,39464384,896,901,901,896,959
20231107,114200,38605110,896,901,901,896,4
20231107,114100,38601511,901,901,901,901,2
20231107,114000,38599709,896,901,901,896,302
20231107,113900,38329107,901,901,901,901,3
20231107,113800,38326404,901,901,901,901,2
20231107,113700,38324602,901,901,901,901,103
20231107,113600,38231799,901,901,901,901,2
20231107,113500,38229997,901,901,901,901,3
20231107,113400,38227294,901,901,901,901,2
20231107,113300,38225492,901,901,901,901,2
20231107,113200,38223690,901,901,901,901,3
20231107,113100,38220987,900,896,900,896,575
20231107,113000,37705723,896,896,896,896,3
20231107,112900,37703035,894,896,896,894,81
20231107,112800,37630617,896,893,896,893,2007
20231107,112700,35838345,893,896,896,893,55
20231107,112600,35789224,893,900,900,893,2751
20231107,112500,33331578,900,900,900,900,3
20231107,112400,33328878,900,900,900,900,2
20231107,112300,33327078,900,900,900,900,3
20231107,112200,33324378,900,900,900,900,2
20231107,112100,33322578,900,900,900,900,3
20231107,112000,33319878,900,900,900,900,2
20231107,111900,33318078,900,900,900,900,3
20231107,111800,33315378,895,896,900,895,5
20231107,111700,33310892,900,898,900,897,4
20231107,111600,33307297,900,900,900,900,3
20231107,111500,33304597,900,900,900,900,2
20231107,111400,33302797,901,895,901,895,353
20231107,111300,32986844,895,895,895,895,2
20231107,111200,32985054,895,896,896,894,2748
20231107,111100,30526824,897,898,902,897,24
20231107,111000,30505267,902,902,902,902,2
20231107,110900,30503463,902,902,902,902,3
20231107,110800,30500757,902,902,902,902,2
20231107,110700,30498953,902,902,902,902,3
20231107,110600,30496247,902,902,902,902,2
20231107,110500,30494443,902,902,902,902,3
20231107,110400,30491737,902,902,902,902,7
20231107,110300,30485423,902,902,902,902,2
20231107,110200,30483619,902,902,902,902,5
20231107,110100,30479109,902,902,902,902,2
20231107,110000,30477305,902,902,902,902,3
20231107,105900,30474599,902,902,902,902,15
20231107,105800,30461069,902,902,902,902,3
20231107,105700,30458363,902,902,902,902,2
20231107,105600,30456559,902,902,902,902,2
20231107,105500,30454755,904,904,904,904,3
20231107,105400,30452043,904,904,904,904,2
20231107,105300,30450235,904,904,904,904,31
20231107,105200,30422211,904,904,904,904,2
20231107,105100,30420403,904,898,904,898,1003
20231107,105000,29519691,904,904,904,904,2
20231107,104900,29517883,904,904,904,904,2
20231107,104800,29516075,904,904,904,904,3
20231107,104700,29513363,904,904,904,904,2
20231107,104600,29511555,904,904,904,904,3
20231107,104500,29508843,904,900,904,898,1502
20231107,104400,28158307,904,904,904,904,3
20231107,104300,28155595,904,904,904,904,2
20231107,104200,28153787,904,904,904,904,2
20231107,104100,28151979,904,904,904,904,3
20231107,104000,28149267,904,904,904,904,2
20231107,103900,28147459,906,906,906,906,3
20231107,103800,28144741,906,906,906,906,2
20231107,103700,28142929,906,906,906,906,3
20231107,103600,28140211,906,906,906,906,2
20231107,103500,28138399,906,906,906,906,2
20231107,103400,28136587,906,906,906,906,3
20231107,103300,28133869,906,906,906,906,2
20231107,103200,28132057,906,906,906,906,3
20231107,103100,28129339,906,900,906,900,412
20231107,103000,27758473,906,905,906,900,9749
20231107,102900,18937444,907,907,907,907,2
20231107,102800,18935630,907,907,907,907,3
20231107,102700,18932909,907,907,907,907,2
20231107,102600,18931095,907,907,907,907,2
20231107,102500,18929281,907,907,907,907,3
20231107,102400,18926560,905,905,905,905,810
20231107,102300,18193510,905,903,905,903,475
20231107,102200,17764110,904,903,904,903,1400
20231107,102100,16499007,903,903,903,903,3
20231107,102000,16496298,901,903,903,901,21
20231107,101900,16477373,903,903,903,903,2
20231107,101800,16475567,903,902,903,902,3
20231107,101700,16472859,902,902,902,902,2
20231107,101600,16471055,902,902,902,902,3
20231107,101500,16468349,901,903,903,901,170
20231107,101400,16315175,903,903,903,903,3
20231107,101300,16312466,903,903,903,903,2
20231107,101200,16310660,903,903,903,903,2
20231107,101100,16308854,903,903,903,903,3
20231107,101000,16306145,903,903,903,903,2
20231107,100900,16304339,903,903,903,903,4
20231107,100800,16300727,901,903,903,901,26
20231107,100700,16277297,903,902,903,902,3
20231107,100600,16274589,901,903,903,901,20
20231107,100500,16256565,903,903,903,903,2
20231107,100400,16254759,903,903,904,903,10
20231107,100300,16245728,904,904,904,901,152
20231107,100200,16108381,904,904,904,904,5
20231107,100100,16103861,904,904,904,904,2
20231107,100000,16102053,904,904,904,904,4
20231107,095900,16098437,904,904,904,904,2
20231107,095800,16096629,904,904,904,904,2
20231107,095700,16094821,904,904,904,904,3
20231107,095600,16092109,904,904,904,904,2
20231107,095500,16090301,904,904,904,904,3
20231107,095400,16087589,904,904,904,901,17
20231107,095300,16072224,904,904,904,904,3
20231107,095200,16069512,904,904,904,904,2
20231107,095100,16067704,904,903,904,903,17
20231107,095000,16052350,903,903,903,903,8
20231107,094900,16045126,903,903,903,903,2
20231107,094800,16043320,903,903,903,900,210
20231107,094700,15853714,904,904,904,904,168
20231107,094600,15701842,904,903,904,903,361
20231107,094500,15375858,903,903,903,903,2
20231107,094400,15374052,903,903,903,903,4
20231107,094300,15370440,903,903,903,903,12
20231107,094200,15359604,903,902,903,902,37
20231107,094100,15326228,902,902,902,902,33
20231107,094000,15296462,902,902,902,902,3
20231107,093900,15293756,902,902,902,902,3
20231107,093800,15291050,902,902,902,902,2
20231107,093700,15289246,902,902,902,902,4
20231107,093600,15285638,900,900,900,900,26
20231107,093500,15262238,903,903,903,900,39
20231107,093400,15227129,903,903,903,902,24
20231107,093300,15205477,903,901,903,901,121
20231107,093200,15096387,901,900,901,900,7
20231107,093100,15090081,900,900,900,899,910
20231107,093000,14271117,903,903,903,903,3
20231107,092900,14268408,903,901,903,901,269
20231107,092800,14025701,903,903,903,903,2
20231107,092700,14023895,903,903,903,903,4
20231107,092600,14020283,903,903,903,903,2
20231107,092500,14018477,903,903,903,903,117
20231107,092400,13912826,903,903,903,903,2
20231107,092300,13911020,903,903,903,903,5
20231107,092200,13906505,903,902,903,902,103
20231107,092100,13813527,902,902,902,902,3
20231107,092000,13810821,902,902,902,902,122
20231107,091900,13700777,902,902,902,902,3
20231107,091800,13698071,902,902,902,902,9
20231107,091700,13689953,902,900,902,900,524
20231107,091600,13217327,900,898,900,898,1197
20231107,091500,12141213,898,896,898,896,52
20231107,091400,12094567,896,897,897,896,52
20231107,091300,12047973,896,896,896,896,63
20231107,091200,11991525,894,896,896,894,4540
20231107,091100,7925718,902,904,904,897,157
20231107,091000,7784174,904,904,904,904,3
20231107,090900,7781462,897,905,905,897,1540
20231107,090800,6400009,905,905,905,905,42
20231107,090700,6361999,905,905,905,905,2
20231107,090600,6360189,904,904,904,904,3
20231107,090500,6357477,904,904,904,904,2
20231107,090400,6355669,901,906,906,901,4
20231107,090300,6352050,908,896,908,896,387
20231107,090200,6005274,895,895,911,894,2992
20231107,090100,3320808,894,903,909,894,2250
20231107,090000,1297494,908,912,912,908,1427