stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,212700,23759860,2055,2055,2055,2055,11
20231106,212600,23759860,2055,2055,2055,2055,0
20231106,212500,23759860,2055,2055,2055,2055,0
20231106,212400,23759860,2055,2055,2055,2055,0
20231106,212300,23759860,2055,2055,2055,2055,0
20231106,212200,23759860,2055,2055,2055,2055,0
20231106,212100,23759860,2055,2055,2055,2055,0
20231106,212000,23759860,2055,2055,2055,2055,0
20231106,211900,23759860,2055,2055,2055,2055,0
20231106,211800,23759860,2055,2055,2055,2055,0
20231106,211700,23759860,2055,2055,2055,2055,0
20231106,211600,23759860,2055,2055,2055,2055,0
20231106,211500,23759860,2055,2055,2055,2055,0
20231106,211400,23759860,2055,2055,2055,2055,0
20231106,211300,23759860,2055,2055,2055,2055,0
20231106,211200,23759860,2055,2055,2055,2055,0
20231106,211100,23759860,2055,2055,2055,2055,0
20231106,211000,23759860,2055,2055,2055,2055,0
20231106,210900,23759860,2055,2055,2055,2055,0
20231106,210800,23759860,2055,2055,2055,2055,0
20231106,210700,23759860,2055,2055,2055,2055,0
20231106,210600,23759860,2055,2055,2055,2055,0
20231106,210500,23759860,2055,2055,2055,2055,0
20231106,210400,23759860,2055,2055,2055,2055,0
20231106,210300,23759860,2055,2055,2055,2055,0
20231106,210200,23759860,2055,2055,2055,2055,0
20231106,210100,23759860,2055,2055,2055,2055,0
20231106,210000,23759860,2055,2055,2055,2055,0
20231106,205900,23759860,2055,2055,2055,2055,0
20231106,205800,23759860,2055,2055,2055,2055,0
20231106,205700,23759860,2055,2055,2055,2055,11
20231106,205600,23759860,2055,2055,2055,2055,0
20231106,205500,23759860,2055,2055,2055,2055,0
20231106,205400,23759860,2055,2055,2055,2055,0
20231106,205300,23759860,2055,2055,2055,2055,0
20231106,205200,23759860,2055,2055,2055,2055,0
20231106,205100,23759860,2055,2055,2055,2055,0
20231106,205000,23759860,2055,2055,2055,2055,0
20231106,204900,23759860,2055,2055,2055,2055,0
20231106,204800,23759860,2055,2055,2055,2055,0
20231106,204700,23759860,2055,2055,2055,2055,0
20231106,204600,23759860,2055,2055,2055,2055,0
20231106,204500,23759860,2055,2055,2055,2055,0
20231106,204400,23759860,2055,2055,2055,2055,0
20231106,204300,23759860,2055,2055,2055,2055,0
20231106,204200,23759860,2055,2055,2055,2055,0
20231106,204100,23759860,2055,2055,2055,2055,0
20231106,204000,23759860,2055,2055,2055,2055,0
20231106,203900,23759860,2055,2055,2055,2055,0
20231106,203800,23759860,2055,2055,2055,2055,0
20231106,203700,23759860,2055,2055,2055,2055,0
20231106,203600,23759860,2055,2055,2055,2055,0
20231106,203500,23759860,2055,2055,2055,2055,0
20231106,203400,23759860,2055,2055,2055,2055,0
20231106,203300,23759860,2055,2055,2055,2055,0
20231106,203200,23759860,2055,2055,2055,2055,0
20231106,203100,23759860,2055,2055,2055,2055,0
20231106,203000,23759860,2055,2055,2055,2055,0
20231106,202900,23759860,2055,2055,2055,2055,0
20231106,202800,23759860,2055,2055,2055,2055,0
20231106,202700,23759860,2055,2055,2055,2055,11
20231106,202600,23759860,2055,2055,2055,2055,0
20231106,202500,23759860,2055,2055,2055,2055,0
20231106,202400,23759860,2055,2055,2055,2055,0
20231106,202300,23759860,2055,2055,2055,2055,0
20231106,202200,23759860,2055,2055,2055,2055,0
20231106,202100,23759860,2055,2055,2055,2055,0
20231106,202000,23759860,2055,2055,2055,2055,0
20231106,201900,23759860,2055,2055,2055,2055,0
20231106,201800,23759860,2055,2055,2055,2055,0
20231106,201700,23759860,2055,2055,2055,2055,0
20231106,201600,23759860,2055,2055,2055,2055,0
20231106,201500,23759860,2055,2055,2055,2055,0
20231106,201400,23759860,2055,2055,2055,2055,0
20231106,201300,23759860,2055,2055,2055,2055,0
20231106,201200,23759860,2055,2055,2055,2055,0
20231106,201100,23759860,2055,2055,2055,2055,0
20231106,201000,23759860,2055,2055,2055,2055,0
20231106,200900,23759860,2055,2055,2055,2055,0
20231106,200800,23759860,2055,2055,2055,2055,0
20231106,200700,23759860,2055,2055,2055,2055,0
20231106,200600,23759860,2055,2055,2055,2055,0
20231106,200500,23759860,2055,2055,2055,2055,0
20231106,200400,23759860,2055,2055,2055,2055,0
20231106,200300,23759860,2055,2055,2055,2055,0
20231106,200200,23759860,2055,2055,2055,2055,0
20231106,200100,23759860,2055,2055,2055,2055,0
20231106,200000,23759860,2055,2055,2055,2055,0
20231106,195900,23759860,2055,2055,2055,2055,0
20231106,195800,23759860,2055,2055,2055,2055,0
20231106,195700,23759860,2055,2055,2055,2055,11
20231106,195600,23759860,2055,2055,2055,2055,0
20231106,195500,23759860,2055,2055,2055,2055,0
20231106,195400,23759860,2055,2055,2055,2055,0
20231106,195300,23759860,2055,2055,2055,2055,0
20231106,195200,23759860,2055,2055,2055,2055,0
20231106,195100,23759860,2055,2055,2055,2055,0
20231106,195000,23759860,2055,2055,2055,2055,0
20231106,194900,23759860,2055,2055,2055,2055,0
20231106,194800,23759860,2055,2055,2055,2055,0
20231106,194700,23759860,2055,2055,2055,2055,0
20231106,194600,23759860,2055,2055,2055,2055,0
20231106,194500,23759860,2055,2055,2055,2055,0
20231106,194400,23759860,2055,2055,2055,2055,0
20231106,194300,23759860,2055,2055,2055,2055,0
20231106,194200,23759860,2055,2055,2055,2055,0
20231106,194100,23759860,2055,2055,2055,2055,0
20231106,194000,23759860,2055,2055,2055,2055,0
20231106,193900,23759860,2055,2055,2055,2055,0
20231106,193800,23759860,2055,2055,2055,2055,0
20231106,193700,23759860,2055,2055,2055,2055,0
20231106,193600,23759860,2055,2055,2055,2055,0
20231106,193500,23759860,2055,2055,2055,2055,0
20231106,193400,23759860,2055,2055,2055,2055,0
20231106,193300,23759860,2055,2055,2055,2055,0
20231106,193200,23759860,2055,2055,2055,2055,0
20231106,193100,23759860,2055,2055,2055,2055,0
20231106,193000,23759860,2055,2055,2055,2055,0
20231106,192900,23759860,2055,2055,2055,2055,0
20231106,192800,23759860,2055,2055,2055,2055,0
20231106,192700,23759860,2055,2055,2055,2055,11
20231106,192600,23759860,2055,2055,2055,2055,0
20231106,192500,23759860,2055,2055,2055,2055,0
20231106,192400,23759860,2055,2055,2055,2055,0
20231106,192300,23759860,2055,2055,2055,2055,0
20231106,192200,23759860,2055,2055,2055,2055,0
20231106,192100,23759860,2055,2055,2055,2055,0
20231106,192000,23759860,2055,2055,2055,2055,0
20231106,191900,23759860,2055,2055,2055,2055,0
20231106,191800,23759860,2055,2055,2055,2055,0
20231106,191700,23759860,2055,2055,2055,2055,0
20231106,191600,23759860,2055,2055,2055,2055,0
20231106,191500,23759860,2055,2055,2055,2055,0
20231106,191400,23759860,2055,2055,2055,2055,0
20231106,191300,23759860,2055,2055,2055,2055,0
20231106,191200,23759860,2055,2055,2055,2055,0
20231106,191100,23759860,2055,2055,2055,2055,0
20231106,191000,23759860,2055,2055,2055,2055,0
20231106,190900,23759860,2055,2055,2055,2055,0
20231106,190800,23759860,2055,2055,2055,2055,0
20231106,190700,23759860,2055,2055,2055,2055,0
20231106,190600,23759860,2055,2055,2055,2055,0
20231106,190500,23759860,2055,2055,2055,2055,0
20231106,190400,23759860,2055,2055,2055,2055,0
20231106,190300,23759860,2055,2055,2055,2055,0
20231106,190200,23759860,2055,2055,2055,2055,0
20231106,190100,23759860,2055,2055,2055,2055,0
20231106,190000,23759860,2055,2055,2055,2055,0
20231106,185900,23759860,2055,2055,2055,2055,0
20231106,185800,23759860,2055,2055,2055,2055,0
20231106,185700,23759860,2055,2055,2055,2055,11
20231106,185600,23759860,2055,2055,2055,2055,0
20231106,185500,23759860,2055,2055,2055,2055,0
20231106,185400,23759860,2055,2055,2055,2055,0
20231106,185300,23759860,2055,2055,2055,2055,0
20231106,185200,23759860,2055,2055,2055,2055,0
20231106,185100,23759860,2055,2055,2055,2055,0
20231106,185000,23759860,2055,2055,2055,2055,0
20231106,184900,23759860,2055,2055,2055,2055,0
20231106,184800,23759860,2055,2055,2055,2055,0
20231106,184700,23759860,2055,2055,2055,2055,0
20231106,184600,23759860,2055,2055,2055,2055,0
20231106,184500,23759860,2055,2055,2055,2055,0
20231106,184400,23759860,2055,2055,2055,2055,0
20231106,184300,23759860,2055,2055,2055,2055,0
20231106,184200,23759860,2055,2055,2055,2055,0
20231106,184100,23759860,2055,2055,2055,2055,0
20231106,184000,23759860,2055,2055,2055,2055,0
20231106,183900,23759860,2055,2055,2055,2055,0
20231106,183800,23759860,2055,2055,2055,2055,0
20231106,183700,23759860,2055,2055,2055,2055,0
20231106,183600,23759860,2055,2055,2055,2055,0
20231106,183500,23759860,2055,2055,2055,2055,0
20231106,183400,23759860,2055,2055,2055,2055,0
20231106,183300,23759860,2055,2055,2055,2055,0
20231106,183200,23759860,2055,2055,2055,2055,0
20231106,183100,23759860,2055,2055,2055,2055,0
20231106,183000,23759860,2055,2055,2055,2055,0
20231106,182900,23759860,2055,2055,2055,2055,0
20231106,182800,23759860,2055,2055,2055,2055,0
20231106,182700,23759860,2055,2055,2055,2055,11
20231106,182600,23759860,2055,2055,2055,2055,0
20231106,182500,23759860,2055,2055,2055,2055,0
20231106,182400,23759860,2055,2055,2055,2055,0
20231106,182300,23759860,2055,2055,2055,2055,0
20231106,182200,23759860,2055,2055,2055,2055,0
20231106,182100,23759860,2055,2055,2055,2055,0
20231106,182000,23759860,2055,2055,2055,2055,0
20231106,181900,23759860,2055,2055,2055,2055,0
20231106,181800,23759860,2055,2055,2055,2055,0
20231106,181700,23759860,2055,2055,2055,2055,0
20231106,181600,23759860,2055,2055,2055,2055,0
20231106,181500,23759860,2055,2055,2055,2055,0
20231106,181400,23759860,2055,2055,2055,2055,0
20231106,181300,23759860,2055,2055,2055,2055,0
20231106,181200,23759860,2055,2055,2055,2055,0
20231106,181100,23759860,2055,2055,2055,2055,0
20231106,181000,23759860,2055,2055,2055,2055,0
20231106,180900,23759860,2055,2055,2055,2055,0
20231106,180800,23759860,2055,2055,2055,2055,0
20231106,180700,23759860,2055,2055,2055,2055,0
20231106,180600,23759860,2055,2055,2055,2055,0
20231106,180500,23759860,2055,2055,2055,2055,0
20231106,180400,23759860,2055,2055,2055,2055,0
20231106,180300,23759860,2055,2055,2055,2055,0
20231106,180200,23759860,2055,2055,2055,2055,0
20231106,180100,23759860,2055,2055,2055,2055,0
20231106,180000,23759860,2055,2055,2055,2055,0
20231106,175900,23759860,2055,2055,2055,2055,0
20231106,175800,23759860,2055,2055,2055,2055,0
20231106,175700,23759860,2055,2055,2055,2055,11
20231106,175600,23759860,2055,2055,2055,2055,0
20231106,175500,23759860,2055,2055,2055,2055,0
20231106,175400,23759860,2055,2055,2055,2055,0
20231106,175300,23759860,2055,2055,2055,2055,0
20231106,175200,23759860,2055,2055,2055,2055,0
20231106,175100,23759860,2055,2055,2055,2055,0
20231106,175000,23759860,2055,2055,2055,2055,0
20231106,174900,23759860,2055,2055,2055,2055,0
20231106,174800,23759860,2055,2055,2055,2055,0
20231106,174700,23759860,2055,2055,2055,2055,0
20231106,174600,23759860,2055,2055,2055,2055,0
20231106,174500,23759860,2055,2055,2055,2055,0
20231106,174400,23759860,2055,2055,2055,2055,0
20231106,174300,23759860,2055,2055,2055,2055,0
20231106,174200,23759860,2055,2055,2055,2055,0
20231106,174100,23759860,2055,2055,2055,2055,0
20231106,174000,23759860,2055,2055,2055,2055,0
20231106,173900,23759860,2055,2055,2055,2055,0
20231106,173800,23759860,2055,2055,2055,2055,0
20231106,173700,23759860,2055,2055,2055,2055,0
20231106,173600,23759860,2055,2055,2055,2055,0
20231106,173500,23759860,2055,2055,2055,2055,0
20231106,173400,23759860,2055,2055,2055,2055,0
20231106,173300,23759860,2055,2055,2055,2055,0
20231106,173200,23759860,2055,2055,2055,2055,0
20231106,173100,23759860,2055,2055,2055,2055,0
20231106,173000,23759860,2055,2055,2055,2055,0
20231106,172900,23759860,2055,2055,2055,2055,0
20231106,172800,23759860,2055,2055,2055,2055,0
20231106,172700,23759860,2055,2055,2055,2055,11
20231106,172600,23759860,2055,2055,2055,2055,0
20231106,172500,23759860,2055,2055,2055,2055,0
20231106,172400,23759860,2055,2055,2055,2055,0
20231106,172300,23759860,2055,2055,2055,2055,0
20231106,172200,23759860,2055,2055,2055,2055,0
20231106,172100,23759860,2055,2055,2055,2055,0
20231106,172000,23759860,2055,2055,2055,2055,0
20231106,171900,23759860,2055,2055,2055,2055,0
20231106,171800,23759860,2055,2055,2055,2055,0
20231106,171700,23759860,2055,2055,2055,2055,0
20231106,171600,23759860,2055,2055,2055,2055,0
20231106,171500,23759860,2055,2055,2055,2055,0
20231106,171400,23759860,2055,2055,2055,2055,0
20231106,171300,23759860,2055,2055,2055,2055,0
20231106,171200,23759860,2055,2055,2055,2055,0
20231106,171100,23759860,2055,2055,2055,2055,0
20231106,171000,23759860,2055,2055,2055,2055,0
20231106,170900,23759860,2055,2055,2055,2055,0
20231106,170800,23759860,2055,2055,2055,2055,0
20231106,170700,23759860,2055,2055,2055,2055,0
20231106,170600,23759860,2055,2055,2055,2055,0
20231106,170500,23759860,2055,2055,2055,2055,0
20231106,170400,23759860,2055,2055,2055,2055,0
20231106,170300,23759860,2055,2055,2055,2055,0
20231106,170200,23759860,2055,2055,2055,2055,0
20231106,170100,23759860,2055,2055,2055,2055,0
20231106,170000,23759860,2055,2055,2055,2055,0
20231106,165900,23759860,2055,2055,2055,2055,0
20231106,165800,23759860,2055,2055,2055,2055,0
20231106,165700,23759860,2055,2055,2055,2055,11
20231106,165600,23759860,2055,2055,2055,2055,0
20231106,165500,23759860,2055,2055,2055,2055,0
20231106,165400,23759860,2055,2055,2055,2055,0
20231106,165300,23759860,2055,2055,2055,2055,0
20231106,165200,23759860,2055,2055,2055,2055,0
20231106,165100,23759860,2055,2055,2055,2055,0
20231106,165000,23759860,2055,2055,2055,2055,0
20231106,164900,23759860,2055,2055,2055,2055,0
20231106,164800,23759860,2055,2055,2055,2055,0
20231106,164700,23759860,2055,2055,2055,2055,0
20231106,164600,23759860,2055,2055,2055,2055,0
20231106,164500,23759860,2055,2055,2055,2055,0
20231106,164400,23759860,2055,2055,2055,2055,0
20231106,164300,23759860,2055,2055,2055,2055,0
20231106,164200,23759860,2055,2055,2055,2055,0
20231106,164100,23759860,2055,2055,2055,2055,0
20231106,164000,23759860,2055,2055,2055,2055,0
20231106,163900,23759860,2055,2055,2055,2055,0
20231106,163800,23759860,2055,2055,2055,2055,0
20231106,163700,23759860,2055,2055,2055,2055,0
20231106,163600,23759860,2055,2055,2055,2055,0
20231106,163500,23759860,2055,2055,2055,2055,0
20231106,163400,23759860,2055,2055,2055,2055,0
20231106,163300,23759860,2055,2055,2055,2055,0
20231106,163200,23759860,2055,2055,2055,2055,0
20231106,163100,23759860,2055,2055,2055,2055,0
20231106,163000,23759860,2055,2055,2055,2055,0
20231106,162900,23759860,2055,2055,2055,2055,0
20231106,162800,23759860,2055,2055,2055,2055,0
20231106,162700,23759860,2055,2055,2055,2055,11
20231106,162600,23759860,2055,2055,2055,2055,0
20231106,162500,23759860,2055,2055,2055,2055,0
20231106,162400,23759860,2055,2055,2055,2055,0
20231106,162300,23759860,2055,2055,2055,2055,0
20231106,162200,23759860,2055,2055,2055,2055,0
20231106,162100,23759860,2055,2055,2055,2055,0
20231106,162000,23759860,2055,2055,2055,2055,0
20231106,161900,23759860,2055,2055,2055,2055,0
20231106,161800,23759860,2055,2055,2055,2055,0
20231106,161700,23759860,2055,2055,2055,2055,0
20231106,161600,23759860,2055,2055,2055,2055,0
20231106,161500,23759860,2055,2055,2055,2055,0
20231106,161400,23759860,2055,2055,2055,2055,0
20231106,161300,23759860,2055,2055,2055,2055,0
20231106,161200,23759860,2055,2055,2055,2055,0
20231106,161100,23759860,2055,2055,2055,2055,0
20231106,161000,23759860,2055,2055,2055,2055,0
20231106,160900,23759860,2055,2055,2055,2055,0
20231106,160800,23759860,2055,2055,2055,2055,0
20231106,160700,23759860,2055,2055,2055,2055,0
20231106,160600,23759860,2055,2055,2055,2055,0
20231106,160500,23759860,2055,2055,2055,2055,0
20231106,160400,23759860,2055,2055,2055,2055,0
20231106,160300,23759860,2055,2055,2055,2055,0
20231106,160200,23759860,2055,2055,2055,2055,0
20231106,160100,23759860,2055,2055,2055,2055,0
20231106,160000,23759860,2055,2055,2055,2055,0
20231106,155900,23759860,2055,2055,2055,2055,0
20231106,155800,23759860,2055,2055,2055,2055,0
20231106,155700,23759860,2055,2055,2055,2055,11
20231106,155600,23759860,2055,2055,2055,2055,0
20231106,155500,23759860,2055,2055,2055,2055,0
20231106,155400,23759860,2055,2055,2055,2055,0
20231106,155300,23759860,2055,2055,2055,2055,0
20231106,155200,23759860,2055,2055,2055,2055,0
20231106,155100,23759860,2055,2055,2055,2055,0
20231106,155000,23759860,2055,2055,2055,2055,0
20231106,154900,23759860,2055,2055,2055,2055,0
20231106,154800,23759860,2055,2055,2055,2055,0
20231106,154700,23759860,2055,2055,2055,2055,0
20231106,154600,23759860,2055,2055,2055,2055,0
20231106,154500,23759860,2055,2055,2055,2055,0
20231106,154400,23759860,2055,2055,2055,2055,0
20231106,154300,23759860,2055,2055,2055,2055,0
20231106,154200,23759860,2055,2055,2055,2055,0
20231106,154100,23759860,2055,2055,2055,2055,0
20231106,154000,23759860,2055,2055,2055,2055,0
20231106,153900,23759860,2055,2055,2055,2055,0
20231106,153800,23759860,2055,2055,2055,2055,0
20231106,153700,23759860,2055,2055,2055,2055,0
20231106,153600,23759860,2055,2055,2055,2055,0
20231106,153500,23759860,2055,2055,2055,2055,0
20231106,153400,23759860,2055,2055,2055,2055,0
20231106,153300,23759860,2055,2055,2055,2055,0
20231106,153200,23759860,2055,2055,2055,2055,0
20231106,153100,23759860,2055,2055,2055,2055,0
20231106,153000,23759860,2055,2055,2055,2055,0
20231106,152900,23759860,2055,2055,2055,2055,0
20231106,152800,23759860,2055,2055,2055,2055,0
20231106,152700,23759860,2055,2055,2055,2055,0
20231106,152600,23759860,2055,2055,2055,2055,0
20231106,152500,23759860,2055,2055,2055,2055,0
20231106,152400,23759860,2055,2055,2055,2055,0
20231106,152300,23759860,2055,2055,2055,2055,0
20231106,152200,23759860,2055,2055,2055,2055,0
20231106,152100,23759860,2055,2055,2055,2055,0
20231106,152000,23759860,2055,2055,2055,2055,0
20231106,151900,23759860,2055,2055,2055,2055,0
20231106,151800,23759860,2055,2055,2055,2055,0
20231106,151700,23759860,2055,2055,2055,2055,11
20231106,151600,23737255,2055,2055,2055,2055,20
20231106,151500,23696155,2055,2055,2055,2055,0
20231106,151400,23696155,2055,2055,2055,2055,0
20231106,151300,23696155,2055,2055,2055,2055,14
20231106,151200,23667385,2055,2055,2055,2055,0
20231106,151100,23667385,2055,2055,2055,2055,0
20231106,151000,23667385,2055,2055,2055,2055,0
20231106,150900,23667385,2055,2055,2055,2055,15
20231106,150800,23636560,2055,2055,2055,2055,0
20231106,150700,23636560,2055,2055,2055,2055,0
20231106,150600,23636560,2055,2055,2055,2055,0
20231106,150500,23636560,2055,2055,2055,2055,10
20231106,150400,23616010,2055,2055,2055,2055,0
20231106,150300,23616010,2055,2055,2055,2055,0
20231106,150200,23616010,2055,2055,2055,2055,0
20231106,150100,23616010,2055,2055,2055,2055,11
20231106,150000,23593405,2060,2060,2060,2060,1
20231106,145900,23591345,2055,2055,2055,2055,0
20231106,145800,23591345,2055,2055,2055,2055,0
20231106,145700,23591345,2055,2055,2055,2055,9
20231106,145600,23572850,2055,2055,2055,2055,0
20231106,145500,23572850,2055,2055,2055,2055,0
20231106,145400,23572850,2055,2055,2055,2055,0
20231106,145300,23572850,2055,2055,2055,2055,13
20231106,145200,23546135,2055,2055,2055,2055,0
20231106,145100,23546135,2055,2055,2055,2055,0
20231106,145000,23546135,2055,2055,2055,2055,0
20231106,144900,23546135,2055,2055,2055,2055,13
20231106,144800,23519420,2055,2055,2055,2055,0
20231106,144700,23519420,2055,2055,2055,2055,0
20231106,144600,23519420,2055,2055,2055,2055,0
20231106,144500,23519420,2055,2055,2055,2055,11
20231106,144400,23496815,2055,2055,2055,2055,0
20231106,144300,23496815,2055,2055,2055,2055,0
20231106,144200,23496815,2055,2055,2055,2055,1000
20231106,144100,21441815,2055,2055,2055,2055,12
20231106,144000,21417155,2055,2055,2055,2055,0
20231106,143900,21417155,2055,2055,2055,2055,0
20231106,143800,21417155,2055,2055,2055,2055,0
20231106,143700,21417155,2055,2055,2055,2055,14
20231106,143600,21388385,2055,2055,2055,2055,100
20231106,143500,21182885,2055,2055,2055,2055,0
20231106,143400,21182885,2055,2055,2055,2055,0
20231106,143300,21182885,2055,2055,2055,2055,14
20231106,143200,21154115,2055,2055,2055,2055,0
20231106,143100,21154115,2055,2055,2055,2055,0
20231106,143000,21154115,2055,2055,2055,2055,0
20231106,142900,21154115,2055,2055,2055,2055,11
20231106,142800,21131510,2055,2055,2055,2055,0
20231106,142700,21131510,2055,2055,2055,2055,0
20231106,142600,21131510,2055,2055,2055,2055,0
20231106,142500,21131510,2055,2055,2055,2055,14
20231106,142400,21102740,2055,2055,2055,2055,0
20231106,142300,21102740,2055,2055,2055,2055,18
20231106,142200,21065750,2055,2055,2055,2055,0
20231106,142100,21065750,2055,2055,2055,2055,10
20231106,142000,21045200,2055,2055,2055,2055,0
20231106,141900,21045200,2055,2055,2055,2055,0
20231106,141800,21045200,2055,2055,2055,2055,0
20231106,141700,21045200,2055,2055,2055,2055,11
20231106,141600,21022595,2055,2055,2055,2055,0
20231106,141500,21022595,2055,2055,2055,2055,0
20231106,141400,21022595,2055,2055,2055,2055,0
20231106,141300,21022595,2055,2055,2055,2055,12
20231106,141200,20997935,2055,2055,2055,2055,0
20231106,141100,20997935,2055,2055,2055,2055,0
20231106,141000,20997935,2055,2055,2055,2055,0
20231106,140900,20997935,2055,2055,2055,2055,12
20231106,140800,20973275,2055,2055,2055,2055,0
20231106,140700,20973275,2055,2055,2055,2055,0
20231106,140600,20973275,2055,2055,2055,2055,0
20231106,140500,20973275,2055,2055,2055,2055,2589
20231106,140400,15652880,2055,2055,2055,2055,0
20231106,140300,15652880,2055,2055,2055,2055,0
20231106,140200,15652880,2055,2055,2055,2055,0
20231106,140100,15652880,2055,2055,2055,2055,11
20231106,140000,15630275,2055,2055,2055,2055,0
20231106,135900,15630275,2055,2055,2055,2055,0
20231106,135800,15630275,2055,2055,2055,2055,0
20231106,135700,15630275,2055,2055,2055,2055,9
20231106,135600,15611780,2055,2055,2055,2055,0
20231106,135500,15611780,2055,2055,2055,2055,0
20231106,135400,15611780,2055,2055,2055,2055,0
20231106,135300,15611780,2055,2055,2055,2055,11
20231106,135200,15589175,2055,2055,2055,2055,0
20231106,135100,15589175,2055,2055,2055,2055,0
20231106,135000,15589175,2055,2055,2055,2055,0
20231106,134900,15589175,2055,2055,2055,2055,13
20231106,134800,15562460,2055,2055,2055,2055,0
20231106,134700,15562460,2055,2055,2055,2055,0
20231106,134600,15562460,2055,2055,2055,2055,0
20231106,134500,15562460,2055,2055,2055,2055,14
20231106,134400,15533690,2055,2055,2055,2055,0
20231106,134300,15533690,2055,2055,2055,2055,0
20231106,134200,15533690,2055,2055,2055,2055,0
20231106,134100,15533690,2055,2055,2055,2055,12
20231106,134000,15509030,2055,2055,2055,2055,0
20231106,133900,15509030,2055,2055,2055,2055,0
20231106,133800,15509030,2055,2055,2055,2055,0
20231106,133700,15509030,2055,2055,2055,2055,10
20231106,133600,15488480,2055,2055,2055,2055,0
20231106,133500,15488480,2055,2055,2055,2055,0
20231106,133400,15488480,2055,2055,2055,2055,0
20231106,133300,15488480,2055,2055,2055,2055,13
20231106,133200,15461765,2055,2055,2055,2055,0
20231106,133100,15461765,2055,2055,2055,2055,0
20231106,133000,15461765,2055,2055,2055,2055,0
20231106,132900,15461765,2055,2055,2055,2055,12
20231106,132800,15437105,2055,2055,2055,2055,0
20231106,132700,15437105,2055,2055,2055,2055,0
20231106,132600,15437105,2055,2055,2055,2055,0
20231106,132500,15437105,2055,2055,2055,2055,13
20231106,132400,15410390,2060,2060,2060,2060,0
20231106,132300,15410390,2060,2060,2060,2060,0
20231106,132200,15410390,2060,2055,2060,2055,39
20231106,132100,15330240,2055,2055,2055,2055,14
20231106,132000,15301470,2055,2055,2055,2055,0
20231106,131900,15301470,2055,2055,2055,2055,0
20231106,131800,15301470,2055,2055,2055,2055,0
20231106,131700,15301470,2055,2055,2055,2055,12
20231106,131600,15276810,2055,2055,2055,2055,0
20231106,131500,15276810,2055,2055,2055,2055,0
20231106,131400,15276810,2055,2055,2055,2055,0
20231106,131300,15276810,2055,2055,2055,2055,10
20231106,131200,15256260,2055,2055,2055,2055,0
20231106,131100,15256260,2055,2055,2055,2055,0
20231106,131000,15256260,2055,2055,2055,2055,0
20231106,130900,15256260,2055,2055,2055,2055,12
20231106,130800,15231600,2055,2055,2055,2055,0
20231106,130700,15231600,2055,2055,2055,2055,0
20231106,130600,15231600,2055,2055,2055,2055,0
20231106,130500,15231600,2055,2055,2055,2055,13
20231106,130400,15204885,2055,2055,2055,2055,0
20231106,130300,15204885,2055,2055,2055,2055,0
20231106,130200,15204885,2055,2055,2055,2055,0
20231106,130100,15204885,2055,2055,2055,2055,12
20231106,130000,15180225,2055,2055,2055,2055,0
20231106,125900,15180225,2055,2055,2055,2055,0
20231106,125800,15180225,2055,2055,2055,2055,0
20231106,125700,15180225,2055,2055,2055,2055,13
20231106,125600,15153510,2055,2055,2055,2055,0
20231106,125500,15153510,2055,2055,2055,2055,0
20231106,125400,15153510,2055,2055,2055,2055,0
20231106,125300,15153510,2055,2055,2055,2055,10
20231106,125200,15132960,2055,2055,2055,2055,0
20231106,125100,15132960,2055,2055,2055,2055,0
20231106,125000,15132960,2055,2055,2055,2055,0
20231106,124900,15132960,2055,2055,2055,2055,13
20231106,124800,15106245,2055,2055,2055,2055,0
20231106,124700,15106245,2055,2055,2055,2055,0
20231106,124600,15106245,2055,2055,2055,2055,0
20231106,124500,15106245,2055,2055,2055,2055,12
20231106,124400,15081585,2055,2055,2055,2055,0
20231106,124300,15081585,2055,2055,2055,2055,0
20231106,124200,15081585,2055,2055,2055,2055,0
20231106,124100,15081585,2055,2055,2055,2055,13
20231106,124000,15054870,2055,2055,2055,2055,0
20231106,123900,15054870,2055,2055,2055,2055,0
20231106,123800,15054870,2055,2055,2055,2055,0
20231106,123700,15054870,2055,2055,2055,2055,13
20231106,123600,15028155,2055,2055,2055,2055,0
20231106,123500,15028155,2055,2055,2055,2055,0
20231106,123400,15028155,2055,2055,2055,2055,0
20231106,123300,15028155,2055,2055,2055,2055,10
20231106,123200,15007605,2055,2055,2055,2055,0
20231106,123100,15007605,2055,2055,2055,2055,0
20231106,123000,15007605,2055,2055,2055,2055,0
20231106,122900,15007605,2055,2055,2055,2055,14
20231106,122800,14978835,2055,2055,2055,2055,0
20231106,122700,14978835,2055,2055,2055,2055,0
20231106,122600,14978835,2055,2055,2055,2055,0
20231106,122500,14978835,2055,2055,2055,2055,11
20231106,122400,14956230,2055,2055,2055,2055,0
20231106,122300,14956230,2055,2055,2055,2055,0
20231106,122200,14956230,2055,2055,2055,2055,0
20231106,122100,14956230,2055,2055,2055,2055,12
20231106,122000,14931570,2055,2055,2055,2055,0
20231106,121900,14931570,2055,2055,2055,2055,0
20231106,121800,14931570,2055,2055,2055,2055,14
20231106,121700,14902800,2055,2055,2055,2055,0
20231106,121600,14902800,2055,2055,2055,2055,0
20231106,121500,14902800,2055,2055,2055,2055,0
20231106,121400,14902800,2055,2055,2055,2055,14
20231106,121300,14874030,2055,2055,2055,2055,0
20231106,121200,14874030,2055,2055,2055,2055,0
20231106,121100,14874030,2055,2055,2055,2055,0
20231106,121000,14874030,2055,2055,2055,2055,14
20231106,120900,14845260,2055,2055,2055,2055,0
20231106,120800,14845260,2055,2055,2055,2055,0
20231106,120700,14845260,2055,2055,2055,2055,0
20231106,120600,14845260,2055,2055,2055,2055,21
20231106,120500,14802105,2060,2060,2060,2060,0
20231106,120400,14802105,2060,2060,2060,2060,0
20231106,120300,14802105,2060,2060,2060,2060,0
20231106,120200,14802105,2060,2060,2060,2060,1
20231106,120100,14800045,2060,2060,2060,2060,100
20231106,120000,14594045,2060,2060,2060,2060,100
20231106,115900,14388045,2060,2060,2060,2060,3
20231106,115800,14381865,2060,2060,2060,2060,115
20231106,115700,14144965,2060,2060,2060,2060,104
20231106,115600,13930725,2060,2060,2060,2060,102
20231106,115500,13720605,2060,2060,2060,2060,3
20231106,115400,13714425,2060,2060,2060,2060,113
20231106,115300,13481645,2060,2060,2060,2060,104
20231106,115200,13267405,2060,2060,2060,2060,102
20231106,115100,13057285,2060,2060,2060,2060,3
20231106,115000,13051105,2060,2060,2060,2060,116
20231106,114900,12812145,2060,2060,2060,2060,104
20231106,114800,12597905,2060,2060,2060,2060,103
20231106,114700,12385725,2060,2060,2060,2060,2
20231106,114600,12381605,2060,2060,2060,2060,115
20231106,114500,12144705,2060,2060,2060,2060,104
20231106,114400,11930465,2060,2060,2060,2060,103
20231106,114300,11718285,2060,2060,2060,2060,2
20231106,114200,11714165,2060,2060,2060,2060,113
20231106,114100,11481385,2060,2060,2060,2060,105
20231106,114000,11265085,2060,2060,2060,2060,102
20231106,113900,11054965,2060,2060,2060,2060,2
20231106,113800,11050845,2060,2060,2060,2060,114
20231106,113700,10816005,2060,2060,2060,2060,105
20231106,113600,10599705,2060,2060,2060,2060,120
20231106,113500,10352505,2060,2060,2060,2060,2
20231106,113400,10348385,2060,2060,2060,2060,116
20231106,113300,10109425,2060,2060,2060,2060,105
20231106,113200,9893125,2060,2060,2060,2060,102
20231106,113100,9683005,2060,2060,2060,2060,2
20231106,113000,9678885,2060,2060,2060,2060,113
20231106,112900,9446105,2060,2060,2060,2060,105
20231106,112800,9229805,2060,2060,2060,2060,102
20231106,112700,9019685,2060,2060,2060,2060,102
20231106,112600,8809565,2060,2060,2060,2060,3
20231106,112500,8803385,2060,2060,2060,2060,104
20231106,112400,8589145,2060,2060,2060,2060,102
20231106,112300,8379025,2060,2060,2060,2060,102
20231106,112200,8168905,2060,2060,2060,2060,17
20231106,112100,8133885,2060,2060,2060,2060,104
20231106,112000,7919645,2060,2060,2060,2060,102
20231106,111900,7709525,2060,2060,2060,2060,103
20231106,111800,7497345,2060,2060,2060,2060,2
20231106,111700,7493225,2060,2060,2060,2060,104
20231106,111600,7278985,2060,2060,2060,2060,102
20231106,111500,7068865,2060,2060,2060,2060,103
20231106,111400,6856685,2060,2060,2060,2060,2
20231106,111300,6852565,2060,2060,2060,2060,104
20231106,111200,6638325,2060,2060,2060,2060,103
20231106,111100,6426145,2060,2060,2060,2060,102
20231106,111000,6216025,2060,2060,2060,2060,4
20231106,110900,6207785,2060,2060,2060,2060,102
20231106,110800,5997665,2060,2060,2060,2060,103
20231106,110700,5785485,2060,2060,2060,2060,102
20231106,110600,5575365,2060,2060,2060,2060,4
20231106,110500,5567125,2060,2060,2060,2060,103
20231106,110400,5354945,2060,2060,2060,2060,102
20231106,110300,5144825,2060,2060,2060,2060,102
20231106,110200,4934705,2060,2060,2060,2060,4
20231106,110100,4926465,2060,2060,2060,2060,103
20231106,110000,4714285,2060,2060,2060,2060,102
20231106,105900,4504165,2060,2060,2060,2060,102
20231106,105800,4294045,2060,2060,2060,2060,5
20231106,105700,4283745,2060,2060,2060,2060,102
20231106,105600,4073625,2060,2060,2060,2060,102
20231106,105500,3863505,2060,2060,2060,2060,102
20231106,105400,3653385,2060,2060,2060,2060,5
20231106,105300,3643085,2060,2060,2060,2060,2
20231106,105200,3638965,2060,2060,2060,2060,2
20231106,105100,3634845,2060,2060,2060,2060,2
20231106,105000,3630725,2060,2060,2060,2060,5
20231106,104900,3620425,2060,2060,2060,2060,2
20231106,104800,3616305,2060,2060,2060,2060,2
20231106,104700,3612185,2060,2060,2060,2060,2
20231106,104600,3608065,2060,2060,2060,2060,5
20231106,104500,3597765,2060,2060,2060,2060,2
20231106,104400,3593645,2060,2060,2060,2060,2
20231106,104300,3589525,2060,2060,2060,2060,3
20231106,104200,3583345,2060,2060,2060,2060,4
20231106,104100,3575105,2060,2060,2060,2060,16
20231106,104000,3542145,2060,2060,2060,2060,40
20231106,103900,3459745,2055,2055,2055,2055,3
20231106,103800,3453580,2055,2055,2055,2055,4
20231106,103700,3445360,2055,2055,2055,2055,23
20231106,103600,3398095,2055,2055,2055,2055,3
20231106,103500,3391930,2055,2055,2055,2055,2
20231106,103400,3387820,2055,2055,2055,2055,4
20231106,103300,3379600,2055,2055,2055,2055,2
20231106,103200,3375490,2055,2055,2055,2055,3
20231106,103100,3369325,2055,2055,2055,2055,2
20231106,103000,3365215,2055,2055,2055,2055,4
20231106,102900,3356995,2055,2055,2055,2055,3
20231106,102800,3350830,2055,2055,2055,2055,2
20231106,102700,3346720,2055,2055,2055,2055,2
20231106,102600,3342610,2055,2055,2055,2055,4
20231106,102500,3334390,2055,2055,2055,2055,3
20231106,102400,3328225,2055,2055,2055,2055,2
20231106,102300,3324115,2055,2055,2055,2055,2
20231106,102200,3320005,2055,2055,2055,2055,5
20231106,102100,3309730,2055,2055,2055,2055,2
20231106,102000,3305620,2060,2060,2060,2060,2
20231106,101900,3301500,2060,2060,2060,2060,24
20231106,101800,3252060,2055,2055,2055,2055,5
20231106,101700,3241785,2055,2055,2055,2055,2
20231106,101600,3237675,2055,2055,2055,2055,2
20231106,101500,3233565,2055,2055,2055,2055,2
20231106,101400,3229455,2055,2055,2055,2055,5
20231106,101300,3219180,2055,2055,2055,2055,2
20231106,101200,3215070,2055,2055,2055,2055,2
20231106,101100,3210960,2055,2055,2055,2055,2
20231106,101000,3206850,2055,2070,2070,2055,6
20231106,100900,3194505,2055,2055,2055,2055,2
20231106,100800,3190395,2055,2055,2055,2055,2
20231106,100700,3186285,2055,2055,2055,2055,3
20231106,100600,3180120,2055,2055,2055,2055,4
20231106,100500,3171900,2055,2055,2055,2055,2
20231106,100400,3167790,2055,2055,2055,2055,2
20231106,100300,3163680,2055,2055,2055,2055,3
20231106,100200,3157515,2055,2055,2055,2055,4
20231106,100100,3149295,2055,2055,2055,2055,2
20231106,100000,3145185,2055,2055,2055,2055,3
20231106,095900,3139020,2055,2055,2055,2055,2
20231106,095800,3134910,2055,2055,2055,2055,4
20231106,095700,3126690,2055,2055,2055,2055,2
20231106,095600,3122580,2055,2055,2055,2055,3
20231106,095500,3116415,2055,2055,2055,2055,2
20231106,095400,3112305,2055,2055,2055,2055,4
20231106,095300,3104085,2055,2055,2055,2055,3
20231106,095200,3097920,2055,2055,2055,2055,2
20231106,095100,3093810,2055,2055,2055,2055,2
20231106,095000,3089700,2055,2055,2055,2055,4
20231106,094900,3081480,2055,2055,2055,2055,3
20231106,094800,3075315,2055,2055,2055,2055,2
20231106,094700,3071205,2055,2055,2055,2055,2
20231106,094600,3067095,2055,2055,2055,2055,5
20231106,094500,3056820,2055,2055,2055,2055,2
20231106,094400,3052710,2055,2055,2055,2055,2
20231106,094300,3048600,2055,2055,2055,2055,2
20231106,094200,3044490,2055,2055,2055,2055,5
20231106,094100,3034215,2055,2055,2055,2055,2
20231106,094000,3030105,2055,2055,2055,2055,2
20231106,093900,3025995,2055,2055,2055,2055,2
20231106,093800,3021885,2055,2055,2055,2055,5
20231106,093700,3011610,2055,2055,2055,2055,2
20231106,093600,3007500,2055,2055,2055,2055,2
20231106,093500,3003390,2055,2055,2055,2055,2
20231106,093400,2999280,2055,2055,2055,2055,5
20231106,093300,2989005,2055,2055,2055,2055,2
20231106,093200,2984895,2055,2055,2055,2055,2
20231106,093100,2980785,2055,2055,2055,2055,3
20231106,093000,2974620,2055,2055,2055,2055,4
20231106,092900,2966400,2050,2050,2050,2050,2
20231106,092800,2962300,2050,2050,2050,2050,2
20231106,092700,2958200,2050,2050,2050,2050,3
20231106,092600,2952050,2050,2050,2050,2050,4
20231106,092500,2943850,2050,2050,2050,2050,2
20231106,092400,2939750,2050,2050,2050,2050,3
20231106,092300,2933600,2050,2050,2070,2050,664
20231106,092200,1559200,2050,2050,2050,2050,2
20231106,092100,1555100,2050,2050,2050,2050,2
20231106,092000,1551000,2050,2050,2050,2050,3
20231106,091900,1544850,2050,2050,2050,2050,0
20231106,091800,1544850,2050,2050,2050,2050,0
20231106,091700,1544850,2050,2050,2050,2050,0
20231106,091600,1544850,2050,2050,2050,2050,0
20231106,091500,1544850,2050,2050,2050,2050,0
20231106,091400,1544850,2050,2050,2050,2050,0
20231106,091300,1544850,2050,2050,2050,2050,0
20231106,091200,1544850,2050,2050,2050,2050,0
20231106,091100,1544850,2050,2050,2050,2050,0
20231106,091000,1544850,2050,2050,2050,2050,0
20231106,090900,1544850,2050,2050,2050,2050,0
20231106,090800,1544850,2050,2050,2050,2050,0
20231106,090700,1544850,2050,2050,2050,2050,0
20231106,090600,1544850,2050,2050,2050,2050,0
20231106,090500,1544850,2050,2050,2050,2050,0
20231106,090400,1544850,2050,2050,2050,2050,0
20231106,090300,1544850,2050,2060,2060,2050,753
20231106,090200,0,2060,2060,2060,2060,0
20231106,090100,0,2060,2060,2060,2060,0
20231106,090000,0,2060,2060,2060,2060,0