stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,213100,1634603347,1105,1105,1105,1105,36360
20231106,213000,1634603347,1105,1105,1105,1105,0
20231106,212900,1634603347,1105,1105,1105,1105,0
20231106,212800,1634603347,1105,1105,1105,1105,0
20231106,212700,1634603347,1105,1105,1105,1105,0
20231106,212600,1634603347,1105,1105,1105,1105,0
20231106,212500,1634603347,1105,1105,1105,1105,0
20231106,212400,1634603347,1105,1105,1105,1105,0
20231106,212300,1634603347,1105,1105,1105,1105,0
20231106,212200,1634603347,1105,1105,1105,1105,0
20231106,212100,1634603347,1105,1105,1105,1105,0
20231106,212000,1634603347,1105,1105,1105,1105,0
20231106,211900,1634603347,1105,1105,1105,1105,0
20231106,211800,1634603347,1105,1105,1105,1105,0
20231106,211700,1634603347,1105,1105,1105,1105,0
20231106,211600,1634603347,1105,1105,1105,1105,0
20231106,211500,1634603347,1105,1105,1105,1105,0
20231106,211400,1634603347,1105,1105,1105,1105,0
20231106,211300,1634603347,1105,1105,1105,1105,0
20231106,211200,1634603347,1105,1105,1105,1105,0
20231106,211100,1634603347,1105,1105,1105,1105,0
20231106,211000,1634603347,1105,1105,1105,1105,0
20231106,210900,1634603347,1105,1105,1105,1105,0
20231106,210800,1634603347,1105,1105,1105,1105,0
20231106,210700,1634603347,1105,1105,1105,1105,0
20231106,210600,1634603347,1105,1105,1105,1105,0
20231106,210500,1634603347,1105,1105,1105,1105,0
20231106,210400,1634603347,1105,1105,1105,1105,0
20231106,210300,1634603347,1105,1105,1105,1105,0
20231106,210200,1634603347,1105,1105,1105,1105,0
20231106,210100,1634603347,1105,1105,1105,1105,36360
20231106,210000,1634603347,1105,1105,1105,1105,0
20231106,205900,1634603347,1105,1105,1105,1105,0
20231106,205800,1634603347,1105,1105,1105,1105,0
20231106,205700,1634603347,1105,1105,1105,1105,0
20231106,205600,1634603347,1105,1105,1105,1105,0
20231106,205500,1634603347,1105,1105,1105,1105,0
20231106,205400,1634603347,1105,1105,1105,1105,0
20231106,205300,1634603347,1105,1105,1105,1105,0
20231106,205200,1634603347,1105,1105,1105,1105,0
20231106,205100,1634603347,1105,1105,1105,1105,0
20231106,205000,1634603347,1105,1105,1105,1105,0
20231106,204900,1634603347,1105,1105,1105,1105,0
20231106,204800,1634603347,1105,1105,1105,1105,0
20231106,204700,1634603347,1105,1105,1105,1105,0
20231106,204600,1634603347,1105,1105,1105,1105,0
20231106,204500,1634603347,1105,1105,1105,1105,0
20231106,204400,1634603347,1105,1105,1105,1105,0
20231106,204300,1634603347,1105,1105,1105,1105,0
20231106,204200,1634603347,1105,1105,1105,1105,0
20231106,204100,1634603347,1105,1105,1105,1105,0
20231106,204000,1634603347,1105,1105,1105,1105,0
20231106,203900,1634603347,1105,1105,1105,1105,0
20231106,203800,1634603347,1105,1105,1105,1105,0
20231106,203700,1634603347,1105,1105,1105,1105,0
20231106,203600,1634603347,1105,1105,1105,1105,0
20231106,203500,1634603347,1105,1105,1105,1105,0
20231106,203400,1634603347,1105,1105,1105,1105,0
20231106,203300,1634603347,1105,1105,1105,1105,0
20231106,203200,1634603347,1105,1105,1105,1105,0
20231106,203100,1634603347,1105,1105,1105,1105,36360
20231106,203000,1634603347,1105,1105,1105,1105,0
20231106,202900,1634603347,1105,1105,1105,1105,0
20231106,202800,1634603347,1105,1105,1105,1105,0
20231106,202700,1634603347,1105,1105,1105,1105,0
20231106,202600,1634603347,1105,1105,1105,1105,0
20231106,202500,1634603347,1105,1105,1105,1105,0
20231106,202400,1634603347,1105,1105,1105,1105,0
20231106,202300,1634603347,1105,1105,1105,1105,0
20231106,202200,1634603347,1105,1105,1105,1105,0
20231106,202100,1634603347,1105,1105,1105,1105,0
20231106,202000,1634603347,1105,1105,1105,1105,0
20231106,201900,1634603347,1105,1105,1105,1105,0
20231106,201800,1634603347,1105,1105,1105,1105,0
20231106,201700,1634603347,1105,1105,1105,1105,0
20231106,201600,1634603347,1105,1105,1105,1105,0
20231106,201500,1634603347,1105,1105,1105,1105,0
20231106,201400,1634603347,1105,1105,1105,1105,0
20231106,201300,1634603347,1105,1105,1105,1105,0
20231106,201200,1634603347,1105,1105,1105,1105,0
20231106,201100,1634603347,1105,1105,1105,1105,0
20231106,201000,1634603347,1105,1105,1105,1105,0
20231106,200900,1634603347,1105,1105,1105,1105,0
20231106,200800,1634603347,1105,1105,1105,1105,0
20231106,200700,1634603347,1105,1105,1105,1105,0
20231106,200600,1634603347,1105,1105,1105,1105,0
20231106,200500,1634603347,1105,1105,1105,1105,0
20231106,200400,1634603347,1105,1105,1105,1105,0
20231106,200300,1634603347,1105,1105,1105,1105,0
20231106,200200,1634603347,1105,1105,1105,1105,0
20231106,200100,1634603347,1105,1105,1105,1105,36360
20231106,200000,1634603347,1105,1105,1105,1105,0
20231106,195900,1634603347,1105,1105,1105,1105,0
20231106,195800,1634603347,1105,1105,1105,1105,0
20231106,195700,1634603347,1105,1105,1105,1105,0
20231106,195600,1634603347,1105,1105,1105,1105,0
20231106,195500,1634603347,1105,1105,1105,1105,0
20231106,195400,1634603347,1105,1105,1105,1105,0
20231106,195300,1634603347,1105,1105,1105,1105,0
20231106,195200,1634603347,1105,1105,1105,1105,0
20231106,195100,1634603347,1105,1105,1105,1105,0
20231106,195000,1634603347,1105,1105,1105,1105,0
20231106,194900,1634603347,1105,1105,1105,1105,0
20231106,194800,1634603347,1105,1105,1105,1105,0
20231106,194700,1634603347,1105,1105,1105,1105,0
20231106,194600,1634603347,1105,1105,1105,1105,0
20231106,194500,1634603347,1105,1105,1105,1105,0
20231106,194400,1634603347,1105,1105,1105,1105,0
20231106,194300,1634603347,1105,1105,1105,1105,0
20231106,194200,1634603347,1105,1105,1105,1105,0
20231106,194100,1634603347,1105,1105,1105,1105,0
20231106,194000,1634603347,1105,1105,1105,1105,0
20231106,193900,1634603347,1105,1105,1105,1105,0
20231106,193800,1634603347,1105,1105,1105,1105,0
20231106,193700,1634603347,1105,1105,1105,1105,0
20231106,193600,1634603347,1105,1105,1105,1105,0
20231106,193500,1634603347,1105,1105,1105,1105,0
20231106,193400,1634603347,1105,1105,1105,1105,0
20231106,193300,1634603347,1105,1105,1105,1105,0
20231106,193200,1634603347,1105,1105,1105,1105,0
20231106,193100,1634603347,1105,1105,1105,1105,36360
20231106,193000,1634603347,1105,1105,1105,1105,0
20231106,192900,1634603347,1105,1105,1105,1105,0
20231106,192800,1634603347,1105,1105,1105,1105,0
20231106,192700,1634603347,1105,1105,1105,1105,0
20231106,192600,1634603347,1105,1105,1105,1105,0
20231106,192500,1634603347,1105,1105,1105,1105,0
20231106,192400,1634603347,1105,1105,1105,1105,0
20231106,192300,1634603347,1105,1105,1105,1105,0
20231106,192200,1634603347,1105,1105,1105,1105,0
20231106,192100,1634603347,1105,1105,1105,1105,0
20231106,192000,1634603347,1105,1105,1105,1105,0
20231106,191900,1634603347,1105,1105,1105,1105,0
20231106,191800,1634603347,1105,1105,1105,1105,0
20231106,191700,1634603347,1105,1105,1105,1105,0
20231106,191600,1634603347,1105,1105,1105,1105,0
20231106,191500,1634603347,1105,1105,1105,1105,0
20231106,191400,1634603347,1105,1105,1105,1105,0
20231106,191300,1634603347,1105,1105,1105,1105,0
20231106,191200,1634603347,1105,1105,1105,1105,0
20231106,191100,1634603347,1105,1105,1105,1105,0
20231106,191000,1634603347,1105,1105,1105,1105,0
20231106,190900,1634603347,1105,1105,1105,1105,0
20231106,190800,1634603347,1105,1105,1105,1105,0
20231106,190700,1634603347,1105,1105,1105,1105,0
20231106,190600,1634603347,1105,1105,1105,1105,0
20231106,190500,1634603347,1105,1105,1105,1105,0
20231106,190400,1634603347,1105,1105,1105,1105,0
20231106,190300,1634603347,1105,1105,1105,1105,0
20231106,190200,1634603347,1105,1105,1105,1105,0
20231106,190100,1634603347,1105,1105,1105,1105,36360
20231106,190000,1634603347,1105,1105,1105,1105,0
20231106,185900,1634603347,1105,1105,1105,1105,0
20231106,185800,1634603347,1105,1105,1105,1105,0
20231106,185700,1634603347,1105,1105,1105,1105,0
20231106,185600,1634603347,1105,1105,1105,1105,0
20231106,185500,1634603347,1105,1105,1105,1105,0
20231106,185400,1634603347,1105,1105,1105,1105,0
20231106,185300,1634603347,1105,1105,1105,1105,0
20231106,185200,1634603347,1105,1105,1105,1105,0
20231106,185100,1634603347,1105,1105,1105,1105,0
20231106,185000,1634603347,1105,1105,1105,1105,0
20231106,184900,1634603347,1105,1105,1105,1105,0
20231106,184800,1634603347,1105,1105,1105,1105,0
20231106,184700,1634603347,1105,1105,1105,1105,0
20231106,184600,1634603347,1105,1105,1105,1105,0
20231106,184500,1634603347,1105,1105,1105,1105,0
20231106,184400,1634603347,1105,1105,1105,1105,0
20231106,184300,1634603347,1105,1105,1105,1105,0
20231106,184200,1634603347,1105,1105,1105,1105,0
20231106,184100,1634603347,1105,1105,1105,1105,0
20231106,184000,1634603347,1105,1105,1105,1105,0
20231106,183900,1634603347,1105,1105,1105,1105,0
20231106,183800,1634603347,1105,1105,1105,1105,0
20231106,183700,1634603347,1105,1105,1105,1105,0
20231106,183600,1634603347,1105,1105,1105,1105,0
20231106,183500,1634603347,1105,1105,1105,1105,0
20231106,183400,1634603347,1105,1105,1105,1105,0
20231106,183300,1634603347,1105,1105,1105,1105,0
20231106,183200,1634603347,1105,1105,1105,1105,0
20231106,183100,1634603347,1105,1105,1105,1105,36360
20231106,183000,1634603347,1105,1105,1105,1105,0
20231106,182900,1634603347,1105,1105,1105,1105,0
20231106,182800,1634603347,1105,1105,1105,1105,0
20231106,182700,1634603347,1105,1105,1105,1105,0
20231106,182600,1634603347,1105,1105,1105,1105,0
20231106,182500,1634603347,1105,1105,1105,1105,0
20231106,182400,1634603347,1105,1105,1105,1105,0
20231106,182300,1634603347,1105,1105,1105,1105,0
20231106,182200,1634603347,1105,1105,1105,1105,0
20231106,182100,1634603347,1105,1105,1105,1105,0
20231106,182000,1634603347,1105,1105,1105,1105,0
20231106,181900,1634603347,1105,1105,1105,1105,0
20231106,181800,1634603347,1105,1105,1105,1105,0
20231106,181700,1634603347,1105,1105,1105,1105,0
20231106,181600,1634603347,1105,1105,1105,1105,0
20231106,181500,1634603347,1105,1105,1105,1105,0
20231106,181400,1634603347,1105,1105,1105,1105,0
20231106,181300,1634603347,1105,1105,1105,1105,0
20231106,181200,1634603347,1105,1105,1105,1105,0
20231106,181100,1634603347,1105,1105,1105,1105,0
20231106,181000,1634603347,1105,1105,1105,1105,0
20231106,180900,1634603347,1105,1105,1105,1105,0
20231106,180800,1634603347,1105,1105,1105,1105,0
20231106,180700,1634603347,1105,1105,1105,1105,0
20231106,180600,1634603347,1105,1105,1105,1105,0
20231106,180500,1634603347,1105,1105,1105,1105,0
20231106,180400,1634603347,1105,1105,1105,1105,0
20231106,180300,1634603347,1105,1105,1105,1105,0
20231106,180200,1634603347,1105,1105,1105,1105,0
20231106,180100,1634603347,1105,1105,1105,1105,36360
20231106,180000,1634603347,1105,1105,1105,1105,0
20231106,175900,1634603347,1105,1105,1105,1105,0
20231106,175800,1634603347,1105,1105,1105,1105,0
20231106,175700,1634603347,1105,1105,1105,1105,0
20231106,175600,1634603347,1105,1105,1105,1105,0
20231106,175500,1634603347,1105,1105,1105,1105,0
20231106,175400,1634603347,1105,1105,1105,1105,0
20231106,175300,1634603347,1105,1105,1105,1105,0
20231106,175200,1634603347,1105,1105,1105,1105,0
20231106,175100,1634603347,1105,1105,1105,1105,0
20231106,175000,1634603347,1105,1105,1105,1105,0
20231106,174900,1634603347,1105,1105,1105,1105,0
20231106,174800,1634603347,1105,1105,1105,1105,0
20231106,174700,1634603347,1105,1105,1105,1105,0
20231106,174600,1634603347,1105,1105,1105,1105,0
20231106,174500,1634603347,1105,1105,1105,1105,0
20231106,174400,1634603347,1105,1105,1105,1105,0
20231106,174300,1634603347,1105,1105,1105,1105,0
20231106,174200,1634603347,1105,1105,1105,1105,0
20231106,174100,1634603347,1105,1105,1105,1105,0
20231106,174000,1634603347,1105,1105,1105,1105,0
20231106,173900,1634603347,1105,1105,1105,1105,0
20231106,173800,1634603347,1105,1105,1105,1105,0
20231106,173700,1634603347,1105,1105,1105,1105,0
20231106,173600,1634603347,1105,1105,1105,1105,0
20231106,173500,1634603347,1105,1105,1105,1105,0
20231106,173400,1634603347,1105,1105,1105,1105,0
20231106,173300,1634603347,1105,1105,1105,1105,0
20231106,173200,1634603347,1105,1105,1105,1105,0
20231106,173100,1634603347,1105,1105,1105,1105,36360
20231106,173000,1634603347,1105,1105,1105,1105,0
20231106,172900,1634603347,1105,1105,1105,1105,0
20231106,172800,1634603347,1105,1105,1105,1105,0
20231106,172700,1634603347,1105,1105,1105,1105,0
20231106,172600,1634603347,1105,1105,1105,1105,0
20231106,172500,1634603347,1105,1105,1105,1105,0
20231106,172400,1634603347,1105,1105,1105,1105,0
20231106,172300,1634603347,1105,1105,1105,1105,0
20231106,172200,1634603347,1105,1105,1105,1105,0
20231106,172100,1634603347,1105,1105,1105,1105,0
20231106,172000,1634603347,1105,1105,1105,1105,0
20231106,171900,1634603347,1105,1105,1105,1105,0
20231106,171800,1634603347,1105,1105,1105,1105,0
20231106,171700,1634603347,1105,1105,1105,1105,0
20231106,171600,1634603347,1105,1105,1105,1105,0
20231106,171500,1634603347,1105,1105,1105,1105,0
20231106,171400,1634603347,1105,1105,1105,1105,0
20231106,171300,1634603347,1105,1105,1105,1105,0
20231106,171200,1634603347,1105,1105,1105,1105,0
20231106,171100,1634603347,1105,1105,1105,1105,0
20231106,171000,1634603347,1105,1105,1105,1105,0
20231106,170900,1634603347,1105,1105,1105,1105,0
20231106,170800,1634603347,1105,1105,1105,1105,0
20231106,170700,1634603347,1105,1105,1105,1105,0
20231106,170600,1634603347,1105,1105,1105,1105,0
20231106,170500,1634603347,1105,1105,1105,1105,0
20231106,170400,1634603347,1105,1105,1105,1105,0
20231106,170300,1634603347,1105,1105,1105,1105,0
20231106,170200,1634603347,1105,1105,1105,1105,0
20231106,170100,1634603347,1105,1105,1105,1105,36360
20231106,170000,1634603347,1105,1105,1105,1105,0
20231106,165900,1634603347,1105,1105,1105,1105,0
20231106,165800,1634603347,1105,1105,1105,1105,0
20231106,165700,1634603347,1105,1105,1105,1105,0
20231106,165600,1634603347,1105,1105,1105,1105,0
20231106,165500,1634603347,1105,1105,1105,1105,0
20231106,165400,1634603347,1105,1105,1105,1105,0
20231106,165300,1634603347,1105,1105,1105,1105,0
20231106,165200,1634603347,1105,1105,1105,1105,0
20231106,165100,1634603347,1105,1105,1105,1105,0
20231106,165000,1634603347,1105,1105,1105,1105,0
20231106,164900,1634603347,1105,1105,1105,1105,0
20231106,164800,1634603347,1105,1105,1105,1105,0
20231106,164700,1634603347,1105,1105,1105,1105,0
20231106,164600,1634603347,1105,1105,1105,1105,0
20231106,164500,1634603347,1105,1105,1105,1105,0
20231106,164400,1634603347,1105,1105,1105,1105,0
20231106,164300,1634603347,1105,1105,1105,1105,0
20231106,164200,1634603347,1105,1105,1105,1105,0
20231106,164100,1634603347,1105,1105,1105,1105,0
20231106,164000,1634603347,1105,1105,1105,1105,0
20231106,163900,1634603347,1105,1105,1105,1105,0
20231106,163800,1634603347,1105,1105,1105,1105,0
20231106,163700,1634603347,1105,1105,1105,1105,0
20231106,163600,1634603347,1105,1105,1105,1105,0
20231106,163500,1634603347,1105,1105,1105,1105,0
20231106,163400,1634603347,1105,1105,1105,1105,0
20231106,163300,1634603347,1105,1105,1105,1105,0
20231106,163200,1634603347,1105,1105,1105,1105,0
20231106,163100,1634603347,1105,1105,1105,1105,36360
20231106,163000,1634603347,1105,1105,1105,1105,0
20231106,162900,1634603347,1105,1105,1105,1105,0
20231106,162800,1634603347,1105,1105,1105,1105,0
20231106,162700,1634603347,1105,1105,1105,1105,0
20231106,162600,1634603347,1105,1105,1105,1105,0
20231106,162500,1634603347,1105,1105,1105,1105,0
20231106,162400,1634603347,1105,1105,1105,1105,0
20231106,162300,1634603347,1105,1105,1105,1105,0
20231106,162200,1634603347,1105,1105,1105,1105,0
20231106,162100,1634603347,1105,1105,1105,1105,0
20231106,162000,1634603347,1105,1105,1105,1105,0
20231106,161900,1634603347,1105,1105,1105,1105,0
20231106,161800,1634603347,1105,1105,1105,1105,0
20231106,161700,1634603347,1105,1105,1105,1105,0
20231106,161600,1634603347,1105,1105,1105,1105,0
20231106,161500,1634603347,1105,1105,1105,1105,0
20231106,161400,1634603347,1105,1105,1105,1105,0
20231106,161300,1634603347,1105,1105,1105,1105,0
20231106,161200,1634603347,1105,1105,1105,1105,0
20231106,161100,1634603347,1105,1105,1105,1105,0
20231106,161000,1634603347,1105,1105,1105,1105,0
20231106,160900,1634603347,1105,1105,1105,1105,0
20231106,160800,1634603347,1105,1105,1105,1105,0
20231106,160700,1634603347,1105,1105,1105,1105,0
20231106,160600,1634603347,1105,1105,1105,1105,0
20231106,160500,1634603347,1105,1105,1105,1105,0
20231106,160400,1634603347,1105,1105,1105,1105,0
20231106,160300,1634603347,1105,1105,1105,1105,0
20231106,160200,1634603347,1105,1105,1105,1105,0
20231106,160100,1634603347,1105,1105,1105,1105,36360
20231106,160000,1634603347,1105,1105,1105,1105,0
20231106,155900,1634603347,1105,1105,1105,1105,0
20231106,155800,1634603347,1105,1105,1105,1105,0
20231106,155700,1634603347,1105,1105,1105,1105,0
20231106,155600,1634603347,1105,1105,1105,1105,0
20231106,155500,1634603347,1105,1105,1105,1105,0
20231106,155400,1634603347,1105,1105,1105,1105,0
20231106,155300,1634603347,1105,1105,1105,1105,0
20231106,155200,1634603347,1105,1105,1105,1105,0
20231106,155100,1634603347,1105,1105,1105,1105,0
20231106,155000,1634603347,1105,1105,1105,1105,0
20231106,154900,1634603347,1105,1105,1105,1105,0
20231106,154800,1634603347,1105,1105,1105,1105,0
20231106,154700,1634603347,1105,1105,1105,1105,0
20231106,154600,1634603347,1105,1105,1105,1105,0
20231106,154500,1634603347,1105,1105,1105,1105,0
20231106,154400,1634603347,1105,1105,1105,1105,0
20231106,154300,1634603347,1105,1105,1105,1105,0
20231106,154200,1634603347,1105,1105,1105,1105,0
20231106,154100,1634603347,1105,1105,1105,1105,0
20231106,154000,1634603347,1105,1105,1105,1105,0
20231106,153900,1634603347,1105,1105,1105,1105,0
20231106,153800,1634603347,1105,1105,1105,1105,0
20231106,153700,1634603347,1105,1105,1105,1105,0
20231106,153600,1634603347,1105,1105,1105,1105,0
20231106,153500,1634603347,1105,1105,1105,1105,0
20231106,153400,1634603347,1105,1105,1105,1105,0
20231106,153300,1634603347,1105,1105,1105,1105,0
20231106,153200,1634603347,1105,1105,1105,1105,0
20231106,153100,1634603347,1105,1105,1105,1105,36360
20231106,153000,1634603347,1105,1105,1105,1105,36360
20231106,152900,1594425547,1095,1095,1095,1095,0
20231106,152800,1594425547,1095,1095,1095,1095,0
20231106,152700,1594425547,1095,1095,1095,1095,0
20231106,152600,1594425547,1095,1095,1095,1095,0
20231106,152500,1594425547,1095,1095,1095,1095,0
20231106,152400,1594425547,1095,1095,1095,1095,0
20231106,152300,1594425547,1095,1095,1095,1095,0
20231106,152200,1594425547,1095,1095,1095,1095,0
20231106,152100,1594425547,1095,1095,1095,1095,0
20231106,152000,1594425547,1095,1095,1095,1095,0
20231106,151900,1594425547,1095,1096,1096,1095,1056
20231106,151800,1593269073,1097,1096,1097,1096,7
20231106,151700,1593261399,1097,1096,1097,1096,101
20231106,151600,1593150603,1098,1097,1098,1097,505
20231106,151500,1592596518,1097,1095,1097,1095,2149
20231106,151400,1590239356,1095,1094,1098,1094,123
20231106,151300,1590104670,1094,1094,1100,1094,904
20231106,151200,1589114792,1095,1095,1099,1095,2325
20231106,151100,1586567309,1095,1094,1099,1094,397
20231106,151000,1586132475,1099,1097,1099,1093,15
20231106,150900,1586116027,1093,1097,1100,1093,516
20231106,150800,1585549960,1097,1099,1099,1097,609
20231106,150700,1584881727,1097,1095,1098,1095,1042
20231106,150600,1583740027,1098,1092,1098,1092,271
20231106,150500,1583443759,1092,1098,1098,1090,15009
20231106,150400,1567031200,1100,1098,1100,1098,65
20231106,150300,1566959758,1098,1098,1099,1098,2354
20231106,150200,1564374716,1099,1098,1099,1096,2167
20231106,150100,1561994296,1098,1097,1099,1096,3109
20231106,150000,1558582607,1096,1097,1097,1096,4
20231106,145900,1558578221,1100,1096,1100,1096,478
20231106,145800,1558052536,1100,1097,1100,1096,111
20231106,145700,1557930855,1097,1096,1097,1096,2609
20231106,145600,1555068784,1096,1100,1103,1096,267
20231106,145500,1554775160,1103,1100,1103,1100,252
20231106,145400,1554497411,1100,1095,1100,1094,40112
20231106,145300,1510613734,1095,1095,1100,1095,57
20231106,145200,1510551111,1094,1095,1100,1094,13
20231106,145100,1510536873,1094,1096,1096,1094,8141
20231106,145000,1501618596,1096,1097,1098,1096,3127
20231106,144900,1498187067,1097,1097,1098,1097,1859
20231106,144800,1496145928,1097,1097,1097,1096,4166
20231106,144700,1491576974,1098,1099,1099,1098,1951
20231106,144600,1489434636,1098,1099,1099,1098,1343
20231106,144500,1487959742,1099,1099,1099,1099,187
20231106,144400,1487754229,1099,1101,1101,1099,2423
20231106,144300,1485088744,1101,1101,1101,1101,12
20231106,144200,1485075532,1101,1100,1102,1100,4762
20231106,144100,1479832531,1101,1100,1101,1099,872
20231106,144000,1478872837,1099,1099,1100,1099,13
20231106,143900,1478858549,1099,1100,1100,1099,5202
20231106,143800,1473137916,1100,1102,1103,1100,7850
20231106,143700,1464485623,1102,1102,1103,1102,5011
20231106,143600,1458958501,1104,1102,1104,1102,5655
20231106,143500,1452725933,1102,1101,1104,1101,1258
20231106,143400,1451339719,1101,1103,1104,1101,22
20231106,143300,1451315457,1104,1101,1104,1100,9577
20231106,143200,1440770866,1101,1100,1101,1100,2017
20231106,143100,1438552154,1100,1099,1100,1099,1637
20231106,143000,1436751465,1100,1100,1100,1099,596
20231106,142900,1436096118,1099,1099,1100,1099,109
20231106,142800,1435976321,1099,1099,1100,1099,570
20231106,142700,1435349890,1098,1097,1098,1097,673
20231106,142600,1434610938,1098,1097,1098,1097,2210
20231106,142500,1432184360,1097,1097,1098,1097,22
20231106,142400,1432160225,1098,1097,1098,1097,60
20231106,142300,1432094354,1097,1097,1097,1097,3
20231106,142200,1432091063,1098,1097,1098,1097,12
20231106,142100,1432077891,1097,1099,1099,1097,1308
20231106,142000,1430642835,1099,1097,1099,1097,210
20231106,141900,1430412226,1098,1097,1098,1097,1922
20231106,141800,1428301876,1098,1098,1098,1098,5
20231106,141700,1428296386,1098,1097,1098,1097,123
20231106,141600,1428161333,1097,1097,1097,1097,2205
20231106,141500,1425742448,1097,1097,1097,1097,7
20231106,141400,1425734769,1097,1097,1097,1097,27
20231106,141300,1425705150,1097,1097,1097,1097,73
20231106,141200,1425625069,1097,1097,1097,1097,5
20231106,141100,1425619584,1097,1096,1097,1090,53022
20231106,141000,1367739849,1096,1096,1096,1096,2088
20231106,140900,1365451401,1096,1097,1098,1096,4000
20231106,140800,1361066081,1100,1100,1100,1100,1001
20231106,140700,1359964981,1100,1097,1100,1097,1509
20231106,140600,1358309281,1098,1097,1098,1097,4400
20231106,140500,1353481981,1098,1099,1099,1098,11612
20231106,140400,1340726667,1100,1100,1100,1100,1356
20231106,140300,1339235067,1100,1100,1100,1100,416
20231106,140200,1338777467,1100,1100,1104,1100,14725
20231106,140100,1322577119,1100,1101,1104,1100,20232
20231106,140000,1300321623,1105,1105,1105,1105,0
20231106,135900,1300321623,1105,1105,1105,1105,1
20231106,135800,1300320518,1105,1104,1105,1104,2
20231106,135700,1300318309,1100,1100,1100,1100,10
20231106,135600,1300307309,1100,1101,1101,1100,4938
20231106,135500,1294875403,1100,1100,1100,1100,2390
20231106,135400,1292246403,1100,1101,1101,1100,1100
20231106,135300,1291036387,1101,1104,1104,1101,115
20231106,135200,1290909718,1105,1105,1105,1101,428
20231106,135100,1290438366,1105,1100,1105,1100,31
20231106,135000,1290404261,1100,1105,1105,1100,170
20231106,134900,1290216760,1105,1104,1105,1100,27557
20231106,134800,1259885862,1105,1105,1106,1105,23302
20231106,134700,1234136656,1106,1106,1106,1106,1100
20231106,134600,1232920056,1106,1107,1107,1106,206
20231106,134500,1232692015,1102,1104,1104,1102,1365
20231106,134400,1231187782,1107,1108,1108,1107,2
20231106,134300,1231185567,1108,1109,1109,1100,26072
20231106,134200,1202482246,1109,1109,1109,1109,11
20231106,134100,1202470047,1109,1105,1109,1103,9108
20231106,134000,1192419263,1105,1106,1107,1105,8814
20231106,133900,1182671025,1107,1109,1109,1107,2245
20231106,133800,1180184002,1109,1109,1109,1109,212
20231106,133700,1179948894,1108,1109,1110,1108,20001
20231106,133600,1157787609,1110,1110,1112,1110,5013
20231106,133500,1152216971,1109,1110,1110,1109,750
20231106,133400,1151384686,1110,1110,1110,1110,950
20231106,133300,1150330186,1109,1109,1109,1108,1053
20231106,133200,1149162448,1110,1110,1110,1110,2164
20231106,133100,1146760408,1110,1109,1110,1108,1038
20231106,133000,1145610254,1109,1109,1109,1109,1000
20231106,132900,1144501254,1109,1108,1109,1108,3
20231106,132800,1144497929,1108,1109,1109,1108,1139
20231106,132700,1143235794,1110,1110,1110,1110,505
20231106,132600,1142675244,1110,1110,1110,1110,1581
20231106,132500,1140920334,1110,1110,1110,1110,450
20231106,132400,1140420834,1110,1110,1110,1110,1
20231106,132300,1140419724,1109,1109,1109,1109,1394
20231106,132200,1138873778,1109,1109,1109,1109,0
20231106,132100,1138873778,1109,1109,1110,1109,212
20231106,132000,1138638668,1109,1109,1109,1109,200
20231106,131900,1138416868,1110,1110,1110,1110,100
20231106,131800,1138305868,1109,1110,1110,1109,275
20231106,131700,1138000828,1109,1110,1110,1109,54
20231106,131600,1137940891,1110,1109,1110,1109,125
20231106,131500,1137802256,1109,1108,1109,1108,175
20231106,131400,1137608231,1108,1108,1110,1108,2185
20231106,131300,1135183803,1108,1108,1108,1106,2967
20231106,131200,1131901025,1108,1108,1108,1108,20
20231106,131100,1131878865,1108,1107,1108,1107,1008
20231106,131000,1130763001,1108,1108,1108,1108,1
20231106,130900,1130761893,1105,1107,1107,1105,5300
20231106,130800,1124904060,1107,1107,1107,1107,79
20231106,130700,1124816607,1107,1107,1107,1107,2892
20231106,130600,1121615163,1107,1108,1108,1107,3665
20231106,130500,1117557943,1108,1108,1108,1108,201
20231106,130400,1117335235,1108,1108,1108,1108,324
20231106,130300,1116976243,1110,1109,1110,1109,1945
20231106,130200,1114819237,1110,1110,1110,1110,251
20231106,130100,1114540627,1110,1110,1110,1110,52
20231106,130000,1114482907,1110,1110,1110,1110,5
20231106,125900,1114477357,1110,1110,1110,1110,510
20231106,125800,1113911257,1110,1110,1110,1110,1038
20231106,125700,1112759077,1109,1109,1109,1109,1494
20231106,125600,1111102231,1109,1108,1109,1108,5032
20231106,125500,1105526771,1108,1108,1108,1108,0
20231106,125400,1105526771,1108,1108,1108,1107,494
20231106,125300,1104979519,1108,1109,1109,1108,1554
20231106,125200,1103256427,1109,1109,1109,1108,766
20231106,125100,1102407686,1109,1108,1109,1108,1749
20231106,125000,1100469781,1108,1108,1108,1108,1368
20231106,124900,1098954037,1107,1107,1107,1107,240
20231106,124800,1098688357,1107,1105,1107,1105,3579
20231106,124700,1094727571,1105,1105,1105,1105,0
20231106,124600,1094727571,1105,1105,1105,1105,286
20231106,124500,1094411541,1106,1106,1106,1106,1
20231106,124400,1094410435,1106,1106,1106,1106,5
20231106,124300,1094404905,1106,1106,1106,1106,677
20231106,124200,1093656143,1106,1106,1107,1106,203
20231106,124100,1093431525,1106,1107,1108,1106,404
20231106,124000,1092983953,1108,1107,1108,1106,3
20231106,123900,1092980632,1105,1107,1108,1105,523
20231106,123800,1092401314,1104,1105,1107,1104,5003
20231106,123700,1086876575,1104,1104,1104,1104,300
20231106,123600,1086545375,1104,1105,1105,1104,3
20231106,123500,1086542061,1107,1104,1108,1104,358
20231106,123400,1086146810,1104,1106,1107,1104,5245
20231106,123300,1080354312,1106,1106,1106,1106,0
20231106,123200,1080354312,1106,1106,1106,1106,802
20231106,123100,1079467300,1107,1107,1107,1107,4
20231106,123000,1079462872,1107,1105,1107,1105,2007
20231106,122900,1077245123,1105,1108,1108,1105,2178
20231106,122800,1074835827,1108,1108,1108,1108,26
20231106,122700,1074807019,1109,1110,1111,1109,363
20231106,122600,1074404030,1110,1111,1111,1110,197
20231106,122500,1074185350,1111,1110,1113,1110,177
20231106,122400,1073988470,1112,1112,1113,1112,49
20231106,122300,1073933981,1114,1108,1114,1108,3001
20231106,122200,1070597199,1107,1106,1107,1105,3892
20231106,122100,1066290538,1108,1107,1108,1105,5544
20231106,122000,1060158262,1108,1108,1108,1104,4
20231106,121900,1060153834,1108,1107,1108,1104,10926
20231106,121800,1048076860,1108,1109,1109,1107,3020
20231106,121700,1044731998,1109,1110,1110,1109,4536
20231106,121600,1039698130,1111,1111,1111,1111,335
20231106,121500,1039325945,1111,1111,1111,1111,1228
20231106,121400,1037961637,1111,1111,1112,1111,454
20231106,121300,1037456893,1110,1111,1112,1110,475
20231106,121200,1036928789,1112,1109,1112,1108,344
20231106,121100,1036547628,1108,1114,1114,1108,275
20231106,121000,1036241698,1114,1110,1114,1108,1780
20231106,120900,1034268810,1111,1114,1114,1111,3303
20231106,120800,1030598604,1114,1114,1114,1112,211
20231106,120700,1030363681,1112,1116,1116,1111,9155
20231106,120600,1020175739,1116,1117,1117,1115,65732
20231106,120500,946867204,1117,1117,1118,1116,9794
20231106,120400,935919297,1118,1117,1118,1117,2564
20231106,120300,933055099,1116,1121,1121,1116,10108
20231106,120200,921752105,1121,1121,1122,1118,21233
20231106,120100,897969421,1121,1115,1121,1115,50536
20231106,120000,841418611,1115,1108,1118,1108,44554
20231106,115900,791907771,1107,1103,1107,1103,33424
20231106,115800,754990184,1104,1104,1104,1103,4638
20231106,115700,749872365,1102,1104,1104,1102,5175
20231106,115600,744162921,1104,1103,1104,1103,871
20231106,115500,743201725,1104,1103,1104,1102,10197
20231106,115400,731955506,1102,1101,1103,1100,8472
20231106,115300,722619582,1101,1100,1101,1100,621
20231106,115200,721936481,1100,1100,1100,1099,9787
20231106,115100,711170841,1100,1099,1100,1099,1114
20231106,115000,709946547,1099,1099,1099,1098,1369
20231106,114900,708442105,1099,1099,1099,1099,147
20231106,114800,708280552,1099,1099,1099,1099,10
20231106,114700,708269562,1099,1099,1099,1099,660
20231106,114600,707544222,1099,1099,1099,1099,862
20231106,114500,706596884,1099,1099,1099,1099,12
20231106,114400,706583696,1099,1100,1100,1099,8917
20231106,114300,696783902,1099,1100,1100,1099,224
20231106,114200,696537716,1098,1100,1100,1098,602
20231106,114100,695876516,1100,1099,1100,1098,12255
20231106,114000,682398304,1099,1100,1100,1099,1995
20231106,113900,680205707,1100,1099,1100,1098,11771
20231106,113800,667269486,1099,1098,1099,1098,5132
20231106,113700,661634250,1098,1098,1098,1097,43
20231106,113600,661587054,1098,1097,1098,1096,924
20231106,113500,660574346,1098,1097,1098,1097,10358
20231106,113400,649211543,1097,1098,1098,1097,780
20231106,113300,648355104,1098,1098,1099,1097,16847
20231106,113200,629862762,1097,1097,1097,1096,16280
20231106,113100,612011332,1096,1096,1096,1096,2092
20231106,113000,609718500,1095,1095,1095,1095,44
20231106,112900,609670320,1096,1096,1096,1096,20
20231106,112800,609648400,1096,1096,1096,1096,60
20231106,112700,609582640,1097,1096,1097,1095,152
20231106,112600,609416052,1096,1097,1097,1096,6328
20231106,112500,602480405,1097,1097,1097,1097,156
20231106,112400,602309273,1097,1097,1097,1097,1
20231106,112300,602308176,1097,1097,1097,1097,59
20231106,112200,602243453,1097,1097,1097,1097,165
20231106,112100,602062448,1097,1097,1097,1097,50
20231106,112000,602007598,1096,1098,1098,1096,7485
20231106,111900,593791758,1098,1098,1098,1096,11871
20231106,111800,580765544,1097,1098,1098,1097,179
20231106,111700,580569117,1098,1097,1098,1097,3151
20231106,111600,577111468,1097,1096,1097,1096,40
20231106,111500,577067590,1095,1096,1097,1095,5214
20231106,111400,571348409,1096,1096,1096,1095,410
20231106,111300,570899356,1095,1095,1096,1095,667
20231106,111200,570168978,1095,1095,1095,1095,821
20231106,111100,569269983,1096,1096,1096,1096,10
20231106,111000,569259023,1096,1095,1096,1095,7505
20231106,110900,561034013,1095,1096,1096,1095,10091
20231106,110800,549974368,1095,1095,1095,1095,5180
20231106,110700,544302268,1095,1094,1095,1094,6355
20231106,110600,537344403,1094,1094,1094,1093,5169
20231106,110500,531690187,1094,1094,1094,1094,1111
20231106,110400,530474753,1094,1094,1094,1094,1421
20231106,110300,528920179,1094,1093,1094,1093,11617
20231106,110200,516222704,1094,1094,1094,1094,448
20231106,110100,515732592,1094,1095,1095,1094,666
20231106,110000,515003690,1095,1093,1095,1093,1687
20231106,105900,513157523,1093,1094,1094,1093,20
20231106,105800,513135651,1095,1095,1095,1095,214
20231106,105700,512901321,1095,1094,1095,1094,271
20231106,105600,512604647,1095,1095,1095,1095,1
20231106,105500,512603552,1094,1094,1094,1094,1199
20231106,105400,511291846,1094,1094,1094,1094,1175
20231106,105300,510006396,1094,1094,1094,1094,594
20231106,105200,509356560,1094,1093,1094,1093,9
20231106,105100,509346719,1093,1093,1094,1093,8
20231106,105000,509337974,1093,1093,1093,1093,2408
20231106,104900,506706030,1093,1094,1094,1093,451
20231106,104800,506213086,1094,1093,1094,1093,2111
20231106,104700,503903700,1093,1093,1094,1093,7322
20231106,104600,495900752,1094,1094,1094,1093,4365
20231106,104500,491125472,1093,1092,1094,1092,8720
20231106,104400,481597422,1092,1092,1092,1092,7165
20231106,104300,473773242,1091,1091,1091,1091,149
20231106,104200,473610683,1091,1091,1091,1091,26
20231106,104100,473582317,1091,1091,1091,1091,2147
20231106,104000,471239940,1091,1091,1091,1091,1100
20231106,103900,470039840,1090,1091,1092,1090,4375
20231106,103800,465266734,1091,1091,1091,1091,665
20231106,103700,464541219,1091,1091,1091,1091,0
20231106,103600,464541219,1091,1090,1091,1090,160
20231106,103500,464366759,1090,1091,1091,1090,501
20231106,103400,463820668,1090,1091,1091,1087,2567
20231106,103300,461029338,1091,1091,1091,1091,8
20231106,103200,461020610,1090,1091,1091,1090,105
20231106,103100,460906150,1091,1090,1091,1090,3773
20231106,103000,456791961,1089,1087,1089,1087,2379
20231106,102900,454201240,1089,1088,1089,1088,117
20231106,102800,454073936,1087,1087,1087,1087,510
20231106,102700,453519566,1087,1087,1087,1087,0
20231106,102600,453519566,1087,1087,1087,1087,4
20231106,102500,453515218,1086,1084,1086,1084,330
20231106,102400,453156894,1088,1088,1088,1088,0
20231106,102300,453156894,1088,1087,1088,1083,8
20231106,102200,453148201,1083,1083,1083,1083,332
20231106,102100,452788645,1083,1084,1084,1083,2695
20231106,102000,449869597,1089,1089,1089,1089,51
20231106,101900,449814058,1089,1089,1089,1089,1
20231106,101800,449812969,1089,1089,1089,1089,0
20231106,101700,449812969,1089,1086,1089,1082,43084
20231106,101600,403174160,1089,1086,1089,1086,11
20231106,101500,403162184,1085,1086,1086,1085,10438
20231106,101400,391826561,1089,1089,1089,1087,31
20231106,101300,391792822,1089,1089,1089,1089,0
20231106,101200,391792822,1089,1089,1089,1089,1
20231106,101100,391791733,1085,1085,1085,1083,29542
20231106,101000,359763231,1085,1087,1087,1085,13621
20231106,100900,344968280,1088,1091,1091,1088,831
20231106,100800,344062834,1091,1090,1091,1088,11460
20231106,100700,331562744,1091,1091,1091,1091,10
20231106,100600,331551834,1087,1090,1090,1087,10222
20231106,100500,320434516,1091,1090,1091,1088,2349
20231106,100400,317875132,1090,1090,1090,1090,1
20231106,100300,317874042,1090,1091,1091,1090,1436
20231106,100200,316307801,1090,1090,1090,1090,2006
20231106,100100,314121261,1090,1090,1090,1090,1227
20231106,100000,312783831,1090,1089,1090,1089,1560
20231106,095900,311083482,1089,1089,1089,1089,1
20231106,095800,311082393,1086,1086,1087,1086,210
20231106,095700,310854324,1086,1086,1086,1086,809
20231106,095600,309975750,1090,1089,1090,1089,98
20231106,095500,309868939,1085,1090,1090,1085,30428
20231106,095400,276848361,1086,1091,1091,1086,9387
20231106,095300,266649101,1091,1091,1091,1091,20
20231106,095200,266627281,1091,1091,1091,1090,353
20231106,095100,266242458,1091,1091,1091,1091,295
20231106,095000,265920613,1091,1091,1091,1091,28
20231106,094900,265890065,1089,1091,1091,1089,30006
20231106,094800,233213520,1090,1089,1091,1089,2224
20231106,094700,230789774,1089,1089,1089,1089,1005
20231106,094600,229695329,1089,1089,1090,1089,485
20231106,094500,229167163,1086,1089,1089,1086,2590
20231106,094400,226354135,1086,1089,1090,1086,3007
20231106,094300,223084020,1088,1090,1091,1088,1879
20231106,094200,221035353,1090,1091,1091,1090,365
20231106,094100,220637244,1091,1089,1091,1089,542
20231106,094000,220046292,1090,1090,1090,1090,2190
20231106,093900,217659192,1090,1091,1091,1090,1023
20231106,093800,216543119,1091,1091,1091,1090,1635
20231106,093700,214759344,1087,1088,1089,1087,7167
20231106,093600,206956126,1088,1088,1088,1084,1400
20231106,093500,205438486,1088,1088,1089,1083,6255
20231106,093400,198635987,1088,1091,1091,1088,3938
20231106,093300,194344411,1090,1092,1092,1090,304
20231106,093200,194012842,1092,1093,1093,1092,67
20231106,093100,193939633,1093,1091,1093,1091,566
20231106,093000,193321995,1091,1091,1091,1090,530
20231106,092900,192743781,1094,1090,1094,1090,2365
20231106,092800,190165915,1095,1095,1096,1094,4155
20231106,092700,185617657,1095,1088,1095,1088,3334
20231106,092600,181978654,1088,1088,1088,1087,2032
20231106,092500,179768033,1088,1084,1088,1084,16605
20231106,092400,161751097,1084,1084,1084,1082,7853
20231106,092300,153241856,1084,1084,1084,1083,5916
20231106,092200,146829458,1084,1085,1085,1084,536
20231106,092100,146247965,1085,1087,1087,1085,6777
20231106,092000,138889711,1086,1086,1087,1086,1039
20231106,091900,137761356,1086,1087,1087,1086,974
20231106,091800,136703451,1086,1085,1087,1085,2288
20231106,091700,134218563,1085,1082,1086,1082,601
20231106,091600,133568214,1083,1087,1088,1083,21253
20231106,091500,110537621,1086,1087,1088,1086,1306
20231106,091400,109117495,1088,1088,1088,1084,659
20231106,091300,108402903,1084,1087,1088,1084,2165
20231106,091200,106049892,1084,1087,1087,1083,7073
20231106,091100,98382557,1084,1084,1084,1084,8
20231106,091000,98373885,1088,1085,1089,1085,6685
20231106,090900,91120542,1085,1086,1090,1085,1681
20231106,090800,89296540,1085,1088,1088,1085,18396
20231106,090700,69335089,1087,1087,1088,1087,256
20231106,090600,69056793,1087,1088,1090,1087,1472
20231106,090500,67453259,1087,1088,1088,1087,217
20231106,090400,67217368,1088,1088,1090,1088,13513
20231106,090300,52489719,1088,1085,1088,1085,6071
20231106,090200,45902102,1084,1089,1096,1084,23984
20231106,090100,19839530,1096,1088,1097,1088,8058
20231106,090000,11027609,1095,1098,1098,1086,10070