stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203800,611664630,2075,2075,2075,2075,2473
20231107,203700,611664630,2075,2075,2075,2075,0
20231107,203600,611664630,2075,2075,2075,2075,0
20231107,203500,611664630,2075,2075,2075,2075,0
20231107,203400,611664630,2075,2075,2075,2075,0
20231107,203300,611664630,2075,2075,2075,2075,0
20231107,203200,611664630,2075,2075,2075,2075,0
20231107,203100,611664630,2075,2075,2075,2075,0
20231107,203000,611664630,2075,2075,2075,2075,0
20231107,202900,611664630,2075,2075,2075,2075,0
20231107,202800,611664630,2075,2075,2075,2075,0
20231107,202700,611664630,2075,2075,2075,2075,0
20231107,202600,611664630,2075,2075,2075,2075,0
20231107,202500,611664630,2075,2075,2075,2075,0
20231107,202400,611664630,2075,2075,2075,2075,0
20231107,202300,611664630,2075,2075,2075,2075,0
20231107,202200,611664630,2075,2075,2075,2075,0
20231107,202100,611664630,2075,2075,2075,2075,0
20231107,202000,611664630,2075,2075,2075,2075,0
20231107,201900,611664630,2075,2075,2075,2075,0
20231107,201800,611664630,2075,2075,2075,2075,0
20231107,201700,611664630,2075,2075,2075,2075,0
20231107,201600,611664630,2075,2075,2075,2075,0
20231107,201500,611664630,2075,2075,2075,2075,0
20231107,201400,611664630,2075,2075,2075,2075,0
20231107,201300,611664630,2075,2075,2075,2075,0
20231107,201200,611664630,2075,2075,2075,2075,0
20231107,201100,611664630,2075,2075,2075,2075,0
20231107,201000,611664630,2075,2075,2075,2075,0
20231107,200900,611664630,2075,2075,2075,2075,0
20231107,200800,611664630,2075,2075,2075,2075,2473
20231107,200700,611664630,2075,2075,2075,2075,0
20231107,200600,611664630,2075,2075,2075,2075,0
20231107,200500,611664630,2075,2075,2075,2075,0
20231107,200400,611664630,2075,2075,2075,2075,0
20231107,200300,611664630,2075,2075,2075,2075,0
20231107,200200,611664630,2075,2075,2075,2075,0
20231107,200100,611664630,2075,2075,2075,2075,0
20231107,200000,611664630,2075,2075,2075,2075,0
20231107,195900,611664630,2075,2075,2075,2075,0
20231107,195800,611664630,2075,2075,2075,2075,0
20231107,195700,611664630,2075,2075,2075,2075,0
20231107,195600,611664630,2075,2075,2075,2075,0
20231107,195500,611664630,2075,2075,2075,2075,0
20231107,195400,611664630,2075,2075,2075,2075,0
20231107,195300,611664630,2075,2075,2075,2075,0
20231107,195200,611664630,2075,2075,2075,2075,0
20231107,195100,611664630,2075,2075,2075,2075,0
20231107,195000,611664630,2075,2075,2075,2075,0
20231107,194900,611664630,2075,2075,2075,2075,0
20231107,194800,611664630,2075,2075,2075,2075,0
20231107,194700,611664630,2075,2075,2075,2075,0
20231107,194600,611664630,2075,2075,2075,2075,0
20231107,194500,611664630,2075,2075,2075,2075,0
20231107,194400,611664630,2075,2075,2075,2075,0
20231107,194300,611664630,2075,2075,2075,2075,0
20231107,194200,611664630,2075,2075,2075,2075,0
20231107,194100,611664630,2075,2075,2075,2075,0
20231107,194000,611664630,2075,2075,2075,2075,0
20231107,193900,611664630,2075,2075,2075,2075,0
20231107,193800,611664630,2075,2075,2075,2075,2473
20231107,193700,611664630,2075,2075,2075,2075,0
20231107,193600,611664630,2075,2075,2075,2075,0
20231107,193500,611664630,2075,2075,2075,2075,0
20231107,193400,611664630,2075,2075,2075,2075,0
20231107,193300,611664630,2075,2075,2075,2075,0
20231107,193200,611664630,2075,2075,2075,2075,0
20231107,193100,611664630,2075,2075,2075,2075,0
20231107,193000,611664630,2075,2075,2075,2075,0
20231107,192900,611664630,2075,2075,2075,2075,0
20231107,192800,611664630,2075,2075,2075,2075,0
20231107,192700,611664630,2075,2075,2075,2075,0
20231107,192600,611664630,2075,2075,2075,2075,0
20231107,192500,611664630,2075,2075,2075,2075,0
20231107,192400,611664630,2075,2075,2075,2075,0
20231107,192300,611664630,2075,2075,2075,2075,0
20231107,192200,611664630,2075,2075,2075,2075,0
20231107,192100,611664630,2075,2075,2075,2075,0
20231107,192000,611664630,2075,2075,2075,2075,0
20231107,191900,611664630,2075,2075,2075,2075,0
20231107,191800,611664630,2075,2075,2075,2075,0
20231107,191700,611664630,2075,2075,2075,2075,0
20231107,191600,611664630,2075,2075,2075,2075,0
20231107,191500,611664630,2075,2075,2075,2075,0
20231107,191400,611664630,2075,2075,2075,2075,0
20231107,191300,611664630,2075,2075,2075,2075,0
20231107,191200,611664630,2075,2075,2075,2075,0
20231107,191100,611664630,2075,2075,2075,2075,0
20231107,191000,611664630,2075,2075,2075,2075,0
20231107,190900,611664630,2075,2075,2075,2075,0
20231107,190800,611664630,2075,2075,2075,2075,2473
20231107,190700,611664630,2075,2075,2075,2075,0
20231107,190600,611664630,2075,2075,2075,2075,0
20231107,190500,611664630,2075,2075,2075,2075,0
20231107,190400,611664630,2075,2075,2075,2075,0
20231107,190300,611664630,2075,2075,2075,2075,0
20231107,190200,611664630,2075,2075,2075,2075,0
20231107,190100,611664630,2075,2075,2075,2075,0
20231107,190000,611664630,2075,2075,2075,2075,0
20231107,185900,611664630,2075,2075,2075,2075,0
20231107,185800,611664630,2075,2075,2075,2075,0
20231107,185700,611664630,2075,2075,2075,2075,0
20231107,185600,611664630,2075,2075,2075,2075,0
20231107,185500,611664630,2075,2075,2075,2075,0
20231107,185400,611664630,2075,2075,2075,2075,0
20231107,185300,611664630,2075,2075,2075,2075,0
20231107,185200,611664630,2075,2075,2075,2075,0
20231107,185100,611664630,2075,2075,2075,2075,0
20231107,185000,611664630,2075,2075,2075,2075,0
20231107,184900,611664630,2075,2075,2075,2075,0
20231107,184800,611664630,2075,2075,2075,2075,0
20231107,184700,611664630,2075,2075,2075,2075,0
20231107,184600,611664630,2075,2075,2075,2075,0
20231107,184500,611664630,2075,2075,2075,2075,0
20231107,184400,611664630,2075,2075,2075,2075,0
20231107,184300,611664630,2075,2075,2075,2075,0
20231107,184200,611664630,2075,2075,2075,2075,0
20231107,184100,611664630,2075,2075,2075,2075,0
20231107,184000,611664630,2075,2075,2075,2075,0
20231107,183900,611664630,2075,2075,2075,2075,0
20231107,183800,611664630,2075,2075,2075,2075,2473
20231107,183700,611664630,2075,2075,2075,2075,0
20231107,183600,611664630,2075,2075,2075,2075,0
20231107,183500,611664630,2075,2075,2075,2075,0
20231107,183400,611664630,2075,2075,2075,2075,0
20231107,183300,611664630,2075,2075,2075,2075,0
20231107,183200,611664630,2075,2075,2075,2075,0
20231107,183100,611664630,2075,2075,2075,2075,0
20231107,183000,611664630,2075,2075,2075,2075,0
20231107,182900,611664630,2075,2075,2075,2075,0
20231107,182800,611664630,2075,2075,2075,2075,0
20231107,182700,611664630,2075,2075,2075,2075,0
20231107,182600,611664630,2075,2075,2075,2075,0
20231107,182500,611664630,2075,2075,2075,2075,0
20231107,182400,611664630,2075,2075,2075,2075,0
20231107,182300,611664630,2075,2075,2075,2075,0
20231107,182200,611664630,2075,2075,2075,2075,0
20231107,182100,611664630,2075,2075,2075,2075,0
20231107,182000,611664630,2075,2075,2075,2075,0
20231107,181900,611664630,2075,2075,2075,2075,0
20231107,181800,611664630,2075,2075,2075,2075,0
20231107,181700,611664630,2075,2075,2075,2075,0
20231107,181600,611664630,2075,2075,2075,2075,0
20231107,181500,611664630,2075,2075,2075,2075,0
20231107,181400,611664630,2075,2075,2075,2075,0
20231107,181300,611664630,2075,2075,2075,2075,0
20231107,181200,611664630,2075,2075,2075,2075,0
20231107,181100,611664630,2075,2075,2075,2075,0
20231107,181000,611664630,2075,2075,2075,2075,0
20231107,180900,611664630,2075,2075,2075,2075,0
20231107,180800,611664630,2075,2075,2075,2075,2473
20231107,180700,611664630,2075,2075,2075,2075,0
20231107,180600,611664630,2075,2075,2075,2075,0
20231107,180500,611664630,2075,2075,2075,2075,0
20231107,180400,611664630,2075,2075,2075,2075,0
20231107,180300,611664630,2075,2075,2075,2075,0
20231107,180200,611664630,2075,2075,2075,2075,0
20231107,180100,611664630,2075,2075,2075,2075,0
20231107,180000,611664630,2075,2075,2075,2075,0
20231107,175900,611664630,2075,2075,2075,2075,0
20231107,175800,611664630,2075,2075,2075,2075,0
20231107,175700,611664630,2075,2075,2075,2075,0
20231107,175600,611664630,2075,2075,2075,2075,0
20231107,175500,611664630,2075,2075,2075,2075,0
20231107,175400,611664630,2075,2075,2075,2075,0
20231107,175300,611664630,2075,2075,2075,2075,0
20231107,175200,611664630,2075,2075,2075,2075,0
20231107,175100,611664630,2075,2075,2075,2075,0
20231107,175000,611664630,2075,2075,2075,2075,0
20231107,174900,611664630,2075,2075,2075,2075,0
20231107,174800,611664630,2075,2075,2075,2075,0
20231107,174700,611664630,2075,2075,2075,2075,0
20231107,174600,611664630,2075,2075,2075,2075,0
20231107,174500,611664630,2075,2075,2075,2075,0
20231107,174400,611664630,2075,2075,2075,2075,0
20231107,174300,611664630,2075,2075,2075,2075,0
20231107,174200,611664630,2075,2075,2075,2075,0
20231107,174100,611664630,2075,2075,2075,2075,0
20231107,174000,611664630,2075,2075,2075,2075,0
20231107,173900,611664630,2075,2075,2075,2075,0
20231107,173800,611664630,2075,2075,2075,2075,2473
20231107,173700,611664630,2075,2075,2075,2075,0
20231107,173600,611664630,2075,2075,2075,2075,0
20231107,173500,611664630,2075,2075,2075,2075,0
20231107,173400,611664630,2075,2075,2075,2075,0
20231107,173300,611664630,2075,2075,2075,2075,0
20231107,173200,611664630,2075,2075,2075,2075,0
20231107,173100,611664630,2075,2075,2075,2075,0
20231107,173000,611664630,2075,2075,2075,2075,0
20231107,172900,611664630,2075,2075,2075,2075,0
20231107,172800,611664630,2075,2075,2075,2075,0
20231107,172700,611664630,2075,2075,2075,2075,0
20231107,172600,611664630,2075,2075,2075,2075,0
20231107,172500,611664630,2075,2075,2075,2075,0
20231107,172400,611664630,2075,2075,2075,2075,0
20231107,172300,611664630,2075,2075,2075,2075,0
20231107,172200,611664630,2075,2075,2075,2075,0
20231107,172100,611664630,2075,2075,2075,2075,0
20231107,172000,611664630,2075,2075,2075,2075,0
20231107,171900,611664630,2075,2075,2075,2075,0
20231107,171800,611664630,2075,2075,2075,2075,0
20231107,171700,611664630,2075,2075,2075,2075,0
20231107,171600,611664630,2075,2075,2075,2075,0
20231107,171500,611664630,2075,2075,2075,2075,0
20231107,171400,611664630,2075,2075,2075,2075,0
20231107,171300,611664630,2075,2075,2075,2075,0
20231107,171200,611664630,2075,2075,2075,2075,0
20231107,171100,611664630,2075,2075,2075,2075,0
20231107,171000,611664630,2075,2075,2075,2075,0
20231107,170900,611664630,2075,2075,2075,2075,0
20231107,170800,611664630,2075,2075,2075,2075,2473
20231107,170700,611664630,2075,2075,2075,2075,0
20231107,170600,611664630,2075,2075,2075,2075,0
20231107,170500,611664630,2075,2075,2075,2075,0
20231107,170400,611664630,2075,2075,2075,2075,0
20231107,170300,611664630,2075,2075,2075,2075,0
20231107,170200,611664630,2075,2075,2075,2075,0
20231107,170100,611664630,2075,2075,2075,2075,0
20231107,170000,611664630,2075,2075,2075,2075,0
20231107,165900,611664630,2075,2075,2075,2075,0
20231107,165800,611664630,2075,2075,2075,2075,0
20231107,165700,611664630,2075,2075,2075,2075,0
20231107,165600,611664630,2075,2075,2075,2075,0
20231107,165500,611664630,2075,2075,2075,2075,0
20231107,165400,611664630,2075,2075,2075,2075,0
20231107,165300,611664630,2075,2075,2075,2075,0
20231107,165200,611664630,2075,2075,2075,2075,0
20231107,165100,611664630,2075,2075,2075,2075,0
20231107,165000,611664630,2075,2075,2075,2075,0
20231107,164900,611664630,2075,2075,2075,2075,0
20231107,164800,611664630,2075,2075,2075,2075,0
20231107,164700,611664630,2075,2075,2075,2075,0
20231107,164600,611664630,2075,2075,2075,2075,0
20231107,164500,611664630,2075,2075,2075,2075,0
20231107,164400,611664630,2075,2075,2075,2075,0
20231107,164300,611664630,2075,2075,2075,2075,0
20231107,164200,611664630,2075,2075,2075,2075,0
20231107,164100,611664630,2075,2075,2075,2075,0
20231107,164000,611664630,2075,2075,2075,2075,0
20231107,163900,611664630,2075,2075,2075,2075,0
20231107,163800,611664630,2075,2075,2075,2075,2473
20231107,163700,611664630,2075,2075,2075,2075,0
20231107,163600,611664630,2075,2075,2075,2075,0
20231107,163500,611664630,2075,2075,2075,2075,0
20231107,163400,611664630,2075,2075,2075,2075,0
20231107,163300,611664630,2075,2075,2075,2075,0
20231107,163200,611664630,2075,2075,2075,2075,0
20231107,163100,611664630,2075,2075,2075,2075,0
20231107,163000,611664630,2075,2075,2075,2075,0
20231107,162900,611664630,2075,2075,2075,2075,0
20231107,162800,611664630,2075,2075,2075,2075,0
20231107,162700,611664630,2075,2075,2075,2075,0
20231107,162600,611664630,2075,2075,2075,2075,0
20231107,162500,611664630,2075,2075,2075,2075,0
20231107,162400,611664630,2075,2075,2075,2075,0
20231107,162300,611664630,2075,2075,2075,2075,0
20231107,162200,611664630,2075,2075,2075,2075,0
20231107,162100,611664630,2075,2075,2075,2075,0
20231107,162000,611664630,2075,2075,2075,2075,0
20231107,161900,611664630,2075,2075,2075,2075,0
20231107,161800,611664630,2075,2075,2075,2075,0
20231107,161700,611664630,2075,2075,2075,2075,0
20231107,161600,611664630,2075,2075,2075,2075,0
20231107,161500,611664630,2075,2075,2075,2075,0
20231107,161400,611664630,2075,2075,2075,2075,0
20231107,161300,611664630,2075,2075,2075,2075,0
20231107,161200,611664630,2075,2075,2075,2075,0
20231107,161100,611664630,2075,2075,2075,2075,0
20231107,161000,611664630,2075,2075,2075,2075,0
20231107,160900,611664630,2075,2075,2075,2075,0
20231107,160800,611664630,2075,2075,2075,2075,2473
20231107,160700,611664630,2075,2075,2075,2075,0
20231107,160600,611664630,2075,2075,2075,2075,0
20231107,160500,611664630,2075,2075,2075,2075,0
20231107,160400,611664630,2075,2075,2075,2075,0
20231107,160300,611664630,2075,2075,2075,2075,0
20231107,160200,611664630,2075,2075,2075,2075,0
20231107,160100,611664630,2075,2075,2075,2075,0
20231107,160000,611664630,2075,2075,2075,2075,0
20231107,155900,611664630,2075,2075,2075,2075,0
20231107,155800,611664630,2075,2075,2075,2075,0
20231107,155700,611664630,2075,2075,2075,2075,0
20231107,155600,611664630,2075,2075,2075,2075,0
20231107,155500,611664630,2075,2075,2075,2075,0
20231107,155400,611664630,2075,2075,2075,2075,0
20231107,155300,611664630,2075,2075,2075,2075,0
20231107,155200,611664630,2075,2075,2075,2075,0
20231107,155100,611664630,2075,2075,2075,2075,0
20231107,155000,611664630,2075,2075,2075,2075,0
20231107,154900,611664630,2075,2075,2075,2075,0
20231107,154800,611664630,2075,2075,2075,2075,0
20231107,154700,611664630,2075,2075,2075,2075,0
20231107,154600,611664630,2075,2075,2075,2075,0
20231107,154500,611664630,2075,2075,2075,2075,0
20231107,154400,611664630,2075,2075,2075,2075,0
20231107,154300,611664630,2075,2075,2075,2075,0
20231107,154200,611664630,2075,2075,2075,2075,0
20231107,154100,611664630,2075,2075,2075,2075,0
20231107,154000,611664630,2075,2075,2075,2075,0
20231107,153900,611664630,2075,2075,2075,2075,0
20231107,153800,611664630,2075,2075,2075,2075,2473
20231107,153700,611664630,2075,2075,2075,2075,0
20231107,153600,611664630,2075,2075,2075,2075,0
20231107,153500,611664630,2075,2075,2075,2075,0
20231107,153400,611664630,2075,2075,2075,2075,0
20231107,153300,611664630,2075,2075,2075,2075,0
20231107,153200,611664630,2075,2075,2075,2075,0
20231107,153100,611664630,2075,2075,2075,2075,0
20231107,153000,611664630,2075,2075,2075,2075,2473
20231107,152900,606533155,2075,2075,2075,2075,0
20231107,152800,606533155,2075,2075,2075,2075,0
20231107,152700,606533155,2075,2075,2075,2075,0
20231107,152600,606533155,2075,2075,2075,2075,0
20231107,152500,606533155,2075,2075,2075,2075,0
20231107,152400,606533155,2075,2075,2075,2075,0
20231107,152300,606533155,2075,2075,2075,2075,0
20231107,152200,606533155,2075,2075,2075,2075,0
20231107,152100,606533155,2075,2075,2075,2075,0
20231107,152000,606533155,2075,2075,2075,2075,0
20231107,151900,606533155,2075,2080,2080,2075,502
20231107,151800,605489005,2075,2075,2075,2075,1
20231107,151700,605486930,2075,2075,2075,2075,580
20231107,151600,604283430,2075,2075,2075,2075,43
20231107,151500,604194205,2075,2075,2075,2075,201
20231107,151400,603777130,2075,2090,2090,2075,2
20231107,151300,603772965,2075,2075,2075,2075,0
20231107,151200,603772965,2075,2075,2075,2075,500
20231107,151100,602735465,2075,2075,2075,2075,0
20231107,151000,602735465,2075,2075,2075,2075,501
20231107,150900,601695890,2075,2075,2075,2075,1
20231107,150800,601693815,2085,2085,2085,2085,52
20231107,150700,601585395,2075,2075,2075,2075,437
20231107,150600,600678620,2075,2075,2075,2075,1050
20231107,150500,598499870,2075,2075,2075,2075,0
20231107,150400,598499870,2075,2075,2075,2075,0
20231107,150300,598499870,2075,2075,2075,2075,0
20231107,150200,598499870,2075,2090,2090,2075,2
20231107,150100,598495705,2075,2090,2090,2075,201
20231107,150000,598078615,2085,2080,2085,2080,487
20231107,145900,597065650,2070,2070,2070,2070,29
20231107,145800,597005620,2080,2080,2080,2080,1
20231107,145700,597003540,2070,2070,2070,2070,1
20231107,145600,597001470,2075,2075,2075,2075,67
20231107,145500,596862445,2075,2075,2075,2075,1
20231107,145400,596860370,2075,2075,2075,2075,1
20231107,145300,596858295,2090,2090,2090,2090,0
20231107,145200,596858295,2090,2080,2090,2080,2
20231107,145100,596854125,2070,2075,2075,2070,1000
20231107,145000,594783455,2070,2070,2070,2070,0
20231107,144900,594783455,2070,2070,2070,2070,0
20231107,144800,594783455,2070,2070,2070,2070,0
20231107,144700,594783455,2070,2070,2070,2070,0
20231107,144600,594783455,2070,2070,2070,2070,100
20231107,144500,594576455,2080,2080,2080,2080,0
20231107,144400,594576455,2080,2080,2080,2080,0
20231107,144300,594576455,2080,2080,2080,2080,107
20231107,144200,594353895,2080,2080,2080,2080,0
20231107,144100,594353895,2080,2080,2080,2080,192
20231107,144000,593954535,2080,2080,2080,2080,0
20231107,143900,593954535,2080,2080,2080,2080,4
20231107,143800,593946215,2075,2075,2075,2075,3319
20231107,143700,587059290,2070,2065,2070,2065,2914
20231107,143600,581027360,2065,2065,2065,2065,1000
20231107,143500,578962360,2065,2065,2065,2065,0
20231107,143400,578962360,2065,2065,2065,2065,1
20231107,143300,578960295,2065,2065,2065,2065,10
20231107,143200,578939645,2060,2060,2060,2060,0
20231107,143100,578939645,2060,2065,2065,2060,1023
20231107,143000,576827165,2060,2065,2065,2060,9938
20231107,142900,556325370,2060,2060,2060,2060,0
20231107,142800,556325370,2060,2060,2060,2060,500
20231107,142700,555295370,2060,2065,2065,2060,12
20231107,142600,555270600,2060,2065,2065,2060,529
20231107,142500,554178220,2065,2065,2065,2065,130
20231107,142400,553909770,2065,2070,2070,2065,2471
20231107,142300,548794805,2060,2065,2065,2060,32
20231107,142200,548728735,2065,2065,2065,2060,803
20231107,142100,547070550,2065,2065,2065,2065,231
20231107,142000,546593535,2065,2065,2065,2065,1
20231107,141900,546591470,2065,2070,2070,2065,151
20231107,141800,546278905,2070,2070,2070,2070,337
20231107,141700,545581315,2070,2070,2070,2070,55
20231107,141600,545467465,2070,2070,2070,2070,189
20231107,141500,545076235,2070,2070,2070,2070,1
20231107,141400,545074165,2070,2075,2075,2070,3
20231107,141300,545067945,2070,2075,2075,2070,101
20231107,141200,544858375,2075,2075,2075,2075,0
20231107,141100,544858375,2075,2075,2075,2075,30
20231107,141000,544796125,2070,2070,2070,2070,95
20231107,140900,544599475,2070,2070,2070,2070,10
20231107,140800,544578775,2070,2070,2070,2070,75
20231107,140700,544423525,2070,2070,2070,2070,20
20231107,140600,544382125,2070,2070,2070,2070,0
20231107,140500,544382125,2070,2070,2070,2070,544
20231107,140400,543256045,2075,2075,2075,2075,0
20231107,140300,543256045,2075,2075,2075,2075,0
20231107,140200,543256045,2075,2075,2075,2075,200
20231107,140100,542841045,2070,2075,2075,2070,5050
20231107,140000,532387295,2075,2075,2075,2075,694
20231107,135900,530947245,2075,2085,2085,2075,358
20231107,135800,530203875,2085,2085,2085,2085,17
20231107,135700,530168430,2075,2075,2075,2075,0
20231107,135600,530168430,2075,2075,2075,2075,0
20231107,135500,530168430,2075,2075,2075,2075,0
20231107,135400,530168430,2075,2075,2075,2075,0
20231107,135300,530168430,2075,2075,2075,2075,342
20231107,135200,529458780,2075,2075,2075,2075,115
20231107,135100,529220155,2075,2075,2075,2075,0
20231107,135000,529220155,2075,2075,2075,2075,0
20231107,134900,529220155,2075,2080,2080,2075,25
20231107,134800,529168255,2080,2080,2080,2080,4
20231107,134700,529159935,2080,2080,2080,2080,10
20231107,134600,529139135,2080,2080,2080,2080,2
20231107,134500,529134975,2080,2080,2080,2080,3
20231107,134400,529128735,2075,2075,2075,2075,0
20231107,134300,529128735,2075,2075,2075,2075,2172
20231107,134200,524621835,2080,2080,2080,2080,1
20231107,134100,524619755,2070,2070,2070,2070,0
20231107,134000,524619755,2070,2070,2070,2070,0
20231107,133900,524619755,2070,2070,2070,2070,0
20231107,133800,524619755,2070,2070,2070,2070,0
20231107,133700,524619755,2070,2070,2070,2070,0
20231107,133600,524619755,2070,2070,2070,2070,0
20231107,133500,524619755,2070,2070,2070,2070,0
20231107,133400,524619755,2070,2075,2075,2070,1500
20231107,133300,521509755,2080,2080,2080,2080,1
20231107,133200,521507675,2075,2075,2075,2075,0
20231107,133100,521507675,2075,2075,2075,2075,158
20231107,133000,521179825,2075,2075,2075,2075,0
20231107,132900,521179825,2075,2075,2075,2075,2
20231107,132800,521175675,2075,2075,2075,2075,0
20231107,132700,521175675,2075,2075,2075,2075,0
20231107,132600,521175675,2075,2075,2075,2075,0
20231107,132500,521175675,2075,2075,2075,2075,0
20231107,132400,521175675,2075,2075,2075,2075,0
20231107,132300,521175675,2075,2075,2075,2075,0
20231107,132200,521175675,2075,2075,2075,2075,0
20231107,132100,521175675,2075,2075,2075,2075,0
20231107,132000,521175675,2075,2075,2075,2075,0
20231107,131900,521175675,2075,2075,2075,2075,0
20231107,131800,521175675,2075,2075,2075,2075,1
20231107,131700,521173600,2075,2075,2075,2075,21
20231107,131600,521130025,2075,2075,2075,2075,9
20231107,131500,521111350,2075,2075,2075,2075,2406
20231107,131400,516118900,2075,2075,2075,2075,30
20231107,131300,516056650,2070,2070,2070,2070,0
20231107,131200,516056650,2070,2070,2070,2070,0
20231107,131100,516056650,2070,2070,2070,2070,0
20231107,131000,516056650,2070,2070,2070,2070,0
20231107,130900,516056650,2070,2070,2070,2070,630
20231107,130800,514752550,2075,2075,2075,2075,7
20231107,130700,514738025,2075,2075,2075,2075,0
20231107,130600,514738025,2075,2075,2080,2075,1559
20231107,130500,511503090,2075,2075,2075,2075,0
20231107,130400,511503090,2075,2075,2075,2075,0
20231107,130300,511503090,2075,2075,2075,2075,0
20231107,130200,511503090,2075,2075,2075,2075,0
20231107,130100,511503090,2075,2075,2075,2075,0
20231107,130000,511503090,2075,2075,2075,2075,0
20231107,125900,511503090,2075,2070,2075,2070,407
20231107,125800,510658570,2075,2075,2075,2070,45
20231107,125700,510565200,2070,2070,2070,2070,200
20231107,125600,510151200,2070,2070,2070,2070,0
20231107,125500,510151200,2070,2070,2070,2070,1
20231107,125400,510149130,2075,2075,2075,2075,50
20231107,125300,510045380,2070,2070,2070,2070,1
20231107,125200,510043310,2075,2075,2075,2075,0
20231107,125100,510043310,2075,2075,2075,2075,0
20231107,125000,510043310,2075,2075,2075,2075,80
20231107,124900,509877310,2075,2075,2075,2075,1002
20231107,124800,507798160,2080,2080,2080,2080,10
20231107,124700,507777360,2085,2085,2085,2085,0
20231107,124600,507777360,2085,2085,2085,2085,0
20231107,124500,507777360,2085,2085,2085,2085,2
20231107,124400,507773190,2075,2075,2075,2075,55
20231107,124300,507659065,2090,2090,2090,2090,0
20231107,124200,507659065,2090,2090,2090,2090,100
20231107,124100,507450065,2090,2085,2090,2085,4778
20231107,124000,497466390,2085,2085,2085,2085,0
20231107,123900,497466390,2085,2085,2085,2085,66
20231107,123800,497328780,2070,2070,2070,2070,0
20231107,123700,497328780,2070,2070,2070,2070,0
20231107,123600,497328780,2070,2070,2070,2070,0
20231107,123500,497328780,2070,2070,2070,2070,0
20231107,123400,497328780,2070,2070,2070,2070,0
20231107,123300,497328780,2070,2070,2070,2070,0
20231107,123200,497328780,2070,2070,2070,2070,0
20231107,123100,497328780,2070,2070,2070,2070,1
20231107,123000,497326710,2065,2065,2065,2065,0
20231107,122900,497326710,2065,2065,2065,2065,0
20231107,122800,497326710,2065,2065,2065,2065,0
20231107,122700,497326710,2065,2065,2065,2065,0
20231107,122600,497326710,2065,2065,2065,2065,0
20231107,122500,497326710,2065,2065,2070,2065,3022
20231107,122400,491071260,2060,2060,2060,2060,0
20231107,122300,491071260,2060,2060,2060,2060,0
20231107,122200,491071260,2060,2060,2060,2060,0
20231107,122100,491071260,2060,2060,2060,2060,0
20231107,122000,491071260,2060,2060,2060,2060,0
20231107,121900,491071260,2060,2060,2060,2060,0
20231107,121800,491071260,2060,2060,2060,2060,1071
20231107,121700,488865000,2060,2060,2060,2060,0
20231107,121600,488865000,2060,2060,2060,2060,33
20231107,121500,488797020,2060,2060,2060,2060,3
20231107,121400,488790840,2060,2055,2060,2055,1043
20231107,121300,486647270,2055,2055,2055,2055,1
20231107,121200,486645215,2060,2060,2060,2060,556
20231107,121100,485499855,2060,2060,2060,2060,0
20231107,121000,485499855,2060,2065,2065,2060,708
20231107,120900,484041365,2060,2060,2060,2060,0
20231107,120800,484041365,2060,2065,2065,2055,787
20231107,120700,482419885,2065,2060,2065,2060,3868
20231107,120600,474450285,2060,2075,2075,2060,10000
20231107,120500,453782735,2075,2075,2075,2075,1
20231107,120400,453780660,2075,2080,2080,2075,5938
20231107,120300,441429630,2080,2085,2085,2080,5629
20231107,120200,429707205,2085,2085,2085,2085,0
20231107,120100,429707205,2085,2085,2085,2085,500
20231107,120000,428664705,2085,2085,2085,2085,0
20231107,115900,428664705,2085,2085,2085,2085,0
20231107,115800,428664705,2085,2085,2085,2085,0
20231107,115700,428664705,2085,2085,2085,2085,400
20231107,115600,427830705,2080,2085,2085,2080,42
20231107,115500,427743140,2080,2080,2080,2080,2301
20231107,115400,422957060,2090,2090,2090,2090,0
20231107,115300,422957060,2090,2090,2090,2090,0
20231107,115200,422957060,2090,2090,2090,2090,0
20231107,115100,422957060,2090,2090,2090,2090,100
20231107,115000,422748060,2090,2085,2090,2085,389
20231107,114900,421935605,2090,2090,2090,2090,0
20231107,114800,421935605,2090,2090,2090,2090,0
20231107,114700,421935605,2090,2095,2095,2090,732
20231107,114600,420405490,2105,2105,2105,2105,9
20231107,114500,420386545,2085,2085,2085,2085,0
20231107,114400,420386545,2085,2085,2085,2085,0
20231107,114300,420386545,2085,2075,2085,2075,10
20231107,114200,420365715,2075,2085,2085,2075,8072
20231107,114100,403572185,2085,2085,2085,2085,0
20231107,114000,403572185,2085,2085,2085,2085,0
20231107,113900,403572185,2085,2085,2085,2085,0
20231107,113800,403572185,2085,2085,2085,2085,0
20231107,113700,403572185,2085,2100,2100,2085,2003
20231107,113600,399394325,2100,2100,2100,2100,20
20231107,113500,399352325,2105,2105,2105,2105,0
20231107,113400,399352325,2105,2085,2105,2085,7777
20231107,113300,383103780,2080,2080,2080,2080,145
20231107,113200,382802180,2080,2085,2085,2080,5813
20231107,113100,370697275,2085,2095,2095,2085,2
20231107,113000,370693095,2085,2090,2090,2085,2001
20231107,112900,366511010,2090,2090,2090,2090,2747
20231107,112800,360769780,2090,2090,2090,2090,1
20231107,112700,360767690,2100,2100,2100,2100,5
20231107,112600,360757190,2090,2090,2090,2090,0
20231107,112500,360757190,2090,2090,2090,2090,1
20231107,112400,360755100,2090,2095,2095,2085,2736
20231107,112300,355033195,2080,2080,2080,2080,11
20231107,112200,355010315,2080,2080,2080,2080,0
20231107,112100,355010315,2080,2080,2095,2080,503
20231107,112000,353964045,2080,2080,2085,2080,1897
20231107,111900,350013265,2075,2080,2080,2075,10290
20231107,111800,328614115,2075,2080,2080,2075,4896
20231107,111700,318430440,2080,2085,2085,2080,510
20231107,111600,317367100,2085,2080,2085,2080,34
20231107,111500,317296340,2080,2085,2085,2080,2467
20231107,111400,312164875,2080,2080,2085,2080,6
20231107,111300,312152375,2085,2080,2085,2080,4707
20231107,111200,302338295,2085,2085,2085,2085,6789
20231107,111100,288183230,2085,2090,2090,2085,1056
20231107,111000,285976195,2100,2100,2100,2100,1
20231107,110900,285974095,2100,2100,2100,2100,1
20231107,110800,285971995,2090,2100,2100,2090,2
20231107,110700,285967805,2090,2090,2100,2090,12
20231107,110600,285942705,2090,2090,2100,2090,4764
20231107,110500,275985905,2090,2100,2100,2090,3951
20231107,110400,267703160,2100,2100,2100,2095,457
20231107,110300,266743465,2100,2100,2100,2100,137
20231107,110200,266455765,2100,2100,2100,2100,2812
20231107,110100,260550565,2110,2110,2110,2110,0
20231107,110000,260550565,2110,2110,2110,2100,3133
20231107,105900,253961330,2110,2110,2110,2105,763
20231107,105800,252353585,2110,2115,2115,2110,5062
20231107,105700,241666960,2115,2115,2115,2115,0
20231107,105600,241666960,2115,2115,2115,2115,0
20231107,105500,241666960,2115,2115,2115,2115,0
20231107,105400,241666960,2115,2115,2115,2115,0
20231107,105300,241666960,2115,2115,2115,2115,0
20231107,105200,241666960,2115,2115,2115,2115,0
20231107,105100,241666960,2115,2130,2130,2115,3
20231107,105000,241660585,2130,2130,2130,2130,1
20231107,104900,241658455,2130,2130,2130,2130,100
20231107,104800,241445455,2130,2115,2130,2110,675
20231107,104700,240013720,2110,2115,2115,2110,606
20231107,104600,238732035,2115,2130,2130,2115,3
20231107,104500,238725660,2125,2125,2125,2125,431
20231107,104400,237809785,2125,2125,2125,2125,0
20231107,104300,237809785,2125,2125,2125,2125,0
20231107,104200,237809785,2125,2125,2125,2125,0
20231107,104100,237809785,2125,2125,2125,2125,100
20231107,104000,237597285,2125,2125,2125,2125,1325
20231107,103900,234781660,2110,2110,2110,2110,0
20231107,103800,234781660,2110,2110,2110,2110,0
20231107,103700,234781660,2110,2110,2110,2110,0
20231107,103600,234781660,2110,2110,2110,2110,0
20231107,103500,234781660,2110,2110,2110,2110,0
20231107,103400,234781660,2110,2110,2110,2110,0
20231107,103300,234781660,2110,2110,2110,2110,0
20231107,103200,234781660,2110,2120,2120,2110,9
20231107,103100,234762590,2110,2110,2110,2110,0
20231107,103000,234762590,2110,2110,2110,2110,1096
20231107,102900,232450030,2110,2110,2110,2110,201
20231107,102800,232025920,2110,2110,2110,2110,0
20231107,102700,232025920,2110,2110,2110,2110,0
20231107,102600,232025920,2110,2110,2110,2110,1000
20231107,102500,229915920,2115,2115,2115,2115,0
20231107,102400,229915920,2115,2115,2115,2115,0
20231107,102300,229915920,2115,2115,2115,2115,1400
20231107,102200,226954920,2120,2120,2120,2120,991
20231107,102100,224854000,2125,2125,2125,2125,1
20231107,102000,224851875,2120,2120,2120,2120,10
20231107,101900,224830675,2115,2120,2120,2115,1151
20231107,101800,222391310,2120,2120,2120,2120,0
20231107,101700,222391310,2120,2120,2120,2120,1301
20231107,101600,219633190,2105,2105,2105,2105,0
20231107,101500,219633190,2105,2105,2105,2105,1050
20231107,101400,217422940,2100,2100,2100,2100,2045
20231107,101300,213128440,2090,2105,2120,2090,10403
20231107,101200,191352560,2110,2105,2110,2105,158
20231107,101100,191019965,2095,2095,2110,2095,777
20231107,101000,189391505,2095,2105,2120,2095,4603
20231107,100900,179724930,2105,2110,2115,2105,332
20231107,100800,179025470,2105,2105,2105,2105,741
20231107,100700,177465665,2115,2115,2115,2115,1
20231107,100600,177463550,2110,2110,2115,2110,4
20231107,100500,177455105,2105,2115,2115,2105,4
20231107,100400,177446655,2100,2100,2100,2100,0
20231107,100300,177446655,2100,2100,2100,2100,1
20231107,100200,177444555,2105,2105,2135,2100,12447
20231107,100100,151281075,2100,2125,2125,2100,10000
20231107,100000,130219320,2125,2125,2125,2125,0
20231107,095900,130219320,2125,2125,2125,2125,826
20231107,095800,128464070,2110,2110,2110,2110,0
20231107,095700,128464070,2110,2120,2120,2110,5258
20231107,095600,117356690,2120,2120,2120,2120,1
20231107,095500,117354570,2120,2125,2125,2120,111
20231107,095400,117119245,2120,2120,2120,2120,1
20231107,095300,117117125,2125,2125,2125,2125,818
20231107,095200,115378875,2125,2125,2125,2125,220
20231107,095100,114911375,2125,2125,2125,2125,26
20231107,095000,114856125,2125,2125,2125,2125,1
20231107,094900,114854000,2125,2125,2125,2125,0
20231107,094800,114854000,2125,2135,2135,2125,2069
20231107,094700,110439445,2135,2135,2135,2135,1
20231107,094600,110437310,2140,2140,2140,2140,400
20231107,094500,109581310,2135,2135,2135,2135,1
20231107,094400,109579175,2135,2140,2140,2135,126
20231107,094300,109309935,2135,2135,2135,2135,0
20231107,094200,109309935,2135,2135,2135,2135,87
20231107,094100,109124190,2135,2135,2135,2135,0
20231107,094000,109124190,2135,2135,2135,2135,0
20231107,093900,109124190,2135,2140,2140,2135,128
20231107,093800,108850370,2140,2140,2140,2135,1134
20231107,093700,106423615,2135,2135,2135,2135,129
20231107,093600,106148200,2135,2140,2140,2135,302
20231107,093500,105501930,2135,2140,2140,2135,4305
20231107,093400,96289235,2140,2140,2140,2140,500
20231107,093300,95219235,2140,2150,2150,2140,1413
20231107,093200,92181295,2140,2150,2150,2140,544
20231107,093100,91011975,2150,2140,2150,2140,517
20231107,093000,89900445,2150,2150,2150,2150,0
20231107,092900,89900445,2150,2140,2150,2140,2
20231107,092800,89896155,2140,2140,2140,2140,0
20231107,092700,89896155,2140,2150,2150,2140,1415
20231107,092600,86857505,2155,2155,2155,2155,926
20231107,092500,84861975,2155,2165,2170,2155,1141
20231107,092400,82393380,2170,2170,2170,2170,0
20231107,092300,82393380,2170,2170,2170,2170,178
20231107,092200,82007120,2150,2150,2170,2150,76
20231107,092100,81843660,2150,2150,2150,2150,1680
20231107,092000,78231660,2150,2140,2150,2140,2
20231107,091900,78227370,2150,2150,2150,2140,3
20231107,091800,78220930,2140,2140,2150,2140,3
20231107,091700,78214500,2150,2150,2150,2140,7
20231107,091600,78199460,2150,2140,2150,2140,1417
20231107,091500,75167070,2140,2150,2150,2140,7
20231107,091400,75152050,2140,2140,2150,2140,5
20231107,091300,75141330,2140,2140,2140,2140,1
20231107,091200,75139190,2140,2145,2145,2140,320
20231107,091100,74452805,2150,2150,2150,2150,5938
20231107,091000,61686105,2150,2155,2155,2150,3
20231107,090900,61679650,2145,2145,2155,2140,143
20231107,090800,61372900,2145,2130,2170,2130,9306
20231107,090700,41437135,2140,2140,2140,2130,46
20231107,090600,41338705,2140,2130,2140,2130,74
20231107,090500,41180365,2140,2130,2140,2130,182
20231107,090400,40791555,2140,2130,2140,2130,226
20231107,090300,40309115,2115,2130,2140,2115,221
20231107,090200,39837180,2115,2100,2135,2100,3009
20231107,090100,33449090,2100,2120,2120,2100,480
20231107,090000,32435670,2120,2185,2185,2120,15059