stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,212700,609228656,1092,1092,1092,1092,6898
20231107,212600,609228656,1092,1092,1092,1092,0
20231107,212500,609228656,1092,1092,1092,1092,0
20231107,212400,609228656,1092,1092,1092,1092,0
20231107,212300,609228656,1092,1092,1092,1092,0
20231107,212200,609228656,1092,1092,1092,1092,0
20231107,212100,609228656,1092,1092,1092,1092,0
20231107,212000,609228656,1092,1092,1092,1092,0
20231107,211900,609228656,1092,1092,1092,1092,0
20231107,211800,609228656,1092,1092,1092,1092,0
20231107,211700,609228656,1092,1092,1092,1092,0
20231107,211600,609228656,1092,1092,1092,1092,0
20231107,211500,609228656,1092,1092,1092,1092,0
20231107,211400,609228656,1092,1092,1092,1092,0
20231107,211300,609228656,1092,1092,1092,1092,0
20231107,211200,609228656,1092,1092,1092,1092,0
20231107,211100,609228656,1092,1092,1092,1092,0
20231107,211000,609228656,1092,1092,1092,1092,0
20231107,210900,609228656,1092,1092,1092,1092,0
20231107,210800,609228656,1092,1092,1092,1092,0
20231107,210700,609228656,1092,1092,1092,1092,0
20231107,210600,609228656,1092,1092,1092,1092,0
20231107,210500,609228656,1092,1092,1092,1092,0
20231107,210400,609228656,1092,1092,1092,1092,0
20231107,210300,609228656,1092,1092,1092,1092,0
20231107,210200,609228656,1092,1092,1092,1092,0
20231107,210100,609228656,1092,1092,1092,1092,0
20231107,210000,609228656,1092,1092,1092,1092,0
20231107,205900,609228656,1092,1092,1092,1092,0
20231107,205800,609228656,1092,1092,1092,1092,0
20231107,205700,609228656,1092,1092,1092,1092,6898
20231107,205600,609228656,1092,1092,1092,1092,0
20231107,205500,609228656,1092,1092,1092,1092,0
20231107,205400,609228656,1092,1092,1092,1092,0
20231107,205300,609228656,1092,1092,1092,1092,0
20231107,205200,609228656,1092,1092,1092,1092,0
20231107,205100,609228656,1092,1092,1092,1092,0
20231107,205000,609228656,1092,1092,1092,1092,0
20231107,204900,609228656,1092,1092,1092,1092,0
20231107,204800,609228656,1092,1092,1092,1092,0
20231107,204700,609228656,1092,1092,1092,1092,0
20231107,204600,609228656,1092,1092,1092,1092,0
20231107,204500,609228656,1092,1092,1092,1092,0
20231107,204400,609228656,1092,1092,1092,1092,0
20231107,204300,609228656,1092,1092,1092,1092,0
20231107,204200,609228656,1092,1092,1092,1092,0
20231107,204100,609228656,1092,1092,1092,1092,0
20231107,204000,609228656,1092,1092,1092,1092,0
20231107,203900,609228656,1092,1092,1092,1092,0
20231107,203800,609228656,1092,1092,1092,1092,0
20231107,203700,609228656,1092,1092,1092,1092,0
20231107,203600,609228656,1092,1092,1092,1092,0
20231107,203500,609228656,1092,1092,1092,1092,0
20231107,203400,609228656,1092,1092,1092,1092,0
20231107,203300,609228656,1092,1092,1092,1092,0
20231107,203200,609228656,1092,1092,1092,1092,0
20231107,203100,609228656,1092,1092,1092,1092,0
20231107,203000,609228656,1092,1092,1092,1092,0
20231107,202900,609228656,1092,1092,1092,1092,0
20231107,202800,609228656,1092,1092,1092,1092,0
20231107,202700,609228656,1092,1092,1092,1092,6898
20231107,202600,609228656,1092,1092,1092,1092,0
20231107,202500,609228656,1092,1092,1092,1092,0
20231107,202400,609228656,1092,1092,1092,1092,0
20231107,202300,609228656,1092,1092,1092,1092,0
20231107,202200,609228656,1092,1092,1092,1092,0
20231107,202100,609228656,1092,1092,1092,1092,0
20231107,202000,609228656,1092,1092,1092,1092,0
20231107,201900,609228656,1092,1092,1092,1092,0
20231107,201800,609228656,1092,1092,1092,1092,0
20231107,201700,609228656,1092,1092,1092,1092,0
20231107,201600,609228656,1092,1092,1092,1092,0
20231107,201500,609228656,1092,1092,1092,1092,0
20231107,201400,609228656,1092,1092,1092,1092,0
20231107,201300,609228656,1092,1092,1092,1092,0
20231107,201200,609228656,1092,1092,1092,1092,0
20231107,201100,609228656,1092,1092,1092,1092,0
20231107,201000,609228656,1092,1092,1092,1092,0
20231107,200900,609228656,1092,1092,1092,1092,0
20231107,200800,609228656,1092,1092,1092,1092,0
20231107,200700,609228656,1092,1092,1092,1092,0
20231107,200600,609228656,1092,1092,1092,1092,0
20231107,200500,609228656,1092,1092,1092,1092,0
20231107,200400,609228656,1092,1092,1092,1092,0
20231107,200300,609228656,1092,1092,1092,1092,0
20231107,200200,609228656,1092,1092,1092,1092,0
20231107,200100,609228656,1092,1092,1092,1092,0
20231107,200000,609228656,1092,1092,1092,1092,0
20231107,195900,609228656,1092,1092,1092,1092,0
20231107,195800,609228656,1092,1092,1092,1092,0
20231107,195700,609228656,1092,1092,1092,1092,6898
20231107,195600,609228656,1092,1092,1092,1092,0
20231107,195500,609228656,1092,1092,1092,1092,0
20231107,195400,609228656,1092,1092,1092,1092,0
20231107,195300,609228656,1092,1092,1092,1092,0
20231107,195200,609228656,1092,1092,1092,1092,0
20231107,195100,609228656,1092,1092,1092,1092,0
20231107,195000,609228656,1092,1092,1092,1092,0
20231107,194900,609228656,1092,1092,1092,1092,0
20231107,194800,609228656,1092,1092,1092,1092,0
20231107,194700,609228656,1092,1092,1092,1092,0
20231107,194600,609228656,1092,1092,1092,1092,0
20231107,194500,609228656,1092,1092,1092,1092,0
20231107,194400,609228656,1092,1092,1092,1092,0
20231107,194300,609228656,1092,1092,1092,1092,0
20231107,194200,609228656,1092,1092,1092,1092,0
20231107,194100,609228656,1092,1092,1092,1092,0
20231107,194000,609228656,1092,1092,1092,1092,0
20231107,193900,609228656,1092,1092,1092,1092,0
20231107,193800,609228656,1092,1092,1092,1092,0
20231107,193700,609228656,1092,1092,1092,1092,0
20231107,193600,609228656,1092,1092,1092,1092,0
20231107,193500,609228656,1092,1092,1092,1092,0
20231107,193400,609228656,1092,1092,1092,1092,0
20231107,193300,609228656,1092,1092,1092,1092,0
20231107,193200,609228656,1092,1092,1092,1092,0
20231107,193100,609228656,1092,1092,1092,1092,0
20231107,193000,609228656,1092,1092,1092,1092,0
20231107,192900,609228656,1092,1092,1092,1092,0
20231107,192800,609228656,1092,1092,1092,1092,0
20231107,192700,609228656,1092,1092,1092,1092,6898
20231107,192600,609228656,1092,1092,1092,1092,0
20231107,192500,609228656,1092,1092,1092,1092,0
20231107,192400,609228656,1092,1092,1092,1092,0
20231107,192300,609228656,1092,1092,1092,1092,0
20231107,192200,609228656,1092,1092,1092,1092,0
20231107,192100,609228656,1092,1092,1092,1092,0
20231107,192000,609228656,1092,1092,1092,1092,0
20231107,191900,609228656,1092,1092,1092,1092,0
20231107,191800,609228656,1092,1092,1092,1092,0
20231107,191700,609228656,1092,1092,1092,1092,0
20231107,191600,609228656,1092,1092,1092,1092,0
20231107,191500,609228656,1092,1092,1092,1092,0
20231107,191400,609228656,1092,1092,1092,1092,0
20231107,191300,609228656,1092,1092,1092,1092,0
20231107,191200,609228656,1092,1092,1092,1092,0
20231107,191100,609228656,1092,1092,1092,1092,0
20231107,191000,609228656,1092,1092,1092,1092,0
20231107,190900,609228656,1092,1092,1092,1092,0
20231107,190800,609228656,1092,1092,1092,1092,0
20231107,190700,609228656,1092,1092,1092,1092,0
20231107,190600,609228656,1092,1092,1092,1092,0
20231107,190500,609228656,1092,1092,1092,1092,0
20231107,190400,609228656,1092,1092,1092,1092,0
20231107,190300,609228656,1092,1092,1092,1092,0
20231107,190200,609228656,1092,1092,1092,1092,0
20231107,190100,609228656,1092,1092,1092,1092,0
20231107,190000,609228656,1092,1092,1092,1092,0
20231107,185900,609228656,1092,1092,1092,1092,0
20231107,185800,609228656,1092,1092,1092,1092,0
20231107,185700,609228656,1092,1092,1092,1092,6898
20231107,185600,609228656,1092,1092,1092,1092,0
20231107,185500,609228656,1092,1092,1092,1092,0
20231107,185400,609228656,1092,1092,1092,1092,0
20231107,185300,609228656,1092,1092,1092,1092,0
20231107,185200,609228656,1092,1092,1092,1092,0
20231107,185100,609228656,1092,1092,1092,1092,0
20231107,185000,609228656,1092,1092,1092,1092,0
20231107,184900,609228656,1092,1092,1092,1092,0
20231107,184800,609228656,1092,1092,1092,1092,0
20231107,184700,609228656,1092,1092,1092,1092,0
20231107,184600,609228656,1092,1092,1092,1092,0
20231107,184500,609228656,1092,1092,1092,1092,0
20231107,184400,609228656,1092,1092,1092,1092,0
20231107,184300,609228656,1092,1092,1092,1092,0
20231107,184200,609228656,1092,1092,1092,1092,0
20231107,184100,609228656,1092,1092,1092,1092,0
20231107,184000,609228656,1092,1092,1092,1092,0
20231107,183900,609228656,1092,1092,1092,1092,0
20231107,183800,609228656,1092,1092,1092,1092,0
20231107,183700,609228656,1092,1092,1092,1092,0
20231107,183600,609228656,1092,1092,1092,1092,0
20231107,183500,609228656,1092,1092,1092,1092,0
20231107,183400,609228656,1092,1092,1092,1092,0
20231107,183300,609228656,1092,1092,1092,1092,0
20231107,183200,609228656,1092,1092,1092,1092,0
20231107,183100,609228656,1092,1092,1092,1092,0
20231107,183000,609228656,1092,1092,1092,1092,0
20231107,182900,609228656,1092,1092,1092,1092,0
20231107,182800,609228656,1092,1092,1092,1092,0
20231107,182700,609228656,1092,1092,1092,1092,6898
20231107,182600,609228656,1092,1092,1092,1092,0
20231107,182500,609228656,1092,1092,1092,1092,0
20231107,182400,609228656,1092,1092,1092,1092,0
20231107,182300,609228656,1092,1092,1092,1092,0
20231107,182200,609228656,1092,1092,1092,1092,0
20231107,182100,609228656,1092,1092,1092,1092,0
20231107,182000,609228656,1092,1092,1092,1092,0
20231107,181900,609228656,1092,1092,1092,1092,0
20231107,181800,609228656,1092,1092,1092,1092,0
20231107,181700,609228656,1092,1092,1092,1092,0
20231107,181600,609228656,1092,1092,1092,1092,0
20231107,181500,609228656,1092,1092,1092,1092,0
20231107,181400,609228656,1092,1092,1092,1092,0
20231107,181300,609228656,1092,1092,1092,1092,0
20231107,181200,609228656,1092,1092,1092,1092,0
20231107,181100,609228656,1092,1092,1092,1092,0
20231107,181000,609228656,1092,1092,1092,1092,0
20231107,180900,609228656,1092,1092,1092,1092,0
20231107,180800,609228656,1092,1092,1092,1092,0
20231107,180700,609228656,1092,1092,1092,1092,0
20231107,180600,609228656,1092,1092,1092,1092,0
20231107,180500,609228656,1092,1092,1092,1092,0
20231107,180400,609228656,1092,1092,1092,1092,0
20231107,180300,609228656,1092,1092,1092,1092,0
20231107,180200,609228656,1092,1092,1092,1092,0
20231107,180100,609228656,1092,1092,1092,1092,0
20231107,180000,609228656,1092,1092,1092,1092,0
20231107,175900,609228656,1092,1092,1092,1092,0
20231107,175800,609228656,1092,1092,1092,1092,0
20231107,175700,609228656,1092,1092,1092,1092,6898
20231107,175600,609228656,1092,1092,1092,1092,0
20231107,175500,609228656,1092,1092,1092,1092,0
20231107,175400,609228656,1092,1092,1092,1092,0
20231107,175300,609228656,1092,1092,1092,1092,0
20231107,175200,609228656,1092,1092,1092,1092,0
20231107,175100,609228656,1092,1092,1092,1092,0
20231107,175000,609228656,1092,1092,1092,1092,0
20231107,174900,609228656,1092,1092,1092,1092,0
20231107,174800,609228656,1092,1092,1092,1092,0
20231107,174700,609228656,1092,1092,1092,1092,0
20231107,174600,609228656,1092,1092,1092,1092,0
20231107,174500,609228656,1092,1092,1092,1092,0
20231107,174400,609228656,1092,1092,1092,1092,0
20231107,174300,609228656,1092,1092,1092,1092,0
20231107,174200,609228656,1092,1092,1092,1092,0
20231107,174100,609228656,1092,1092,1092,1092,0
20231107,174000,609228656,1092,1092,1092,1092,0
20231107,173900,609228656,1092,1092,1092,1092,0
20231107,173800,609228656,1092,1092,1092,1092,0
20231107,173700,609228656,1092,1092,1092,1092,0
20231107,173600,609228656,1092,1092,1092,1092,0
20231107,173500,609228656,1092,1092,1092,1092,0
20231107,173400,609228656,1092,1092,1092,1092,0
20231107,173300,609228656,1092,1092,1092,1092,0
20231107,173200,609228656,1092,1092,1092,1092,0
20231107,173100,609228656,1092,1092,1092,1092,0
20231107,173000,609228656,1092,1092,1092,1092,0
20231107,172900,609228656,1092,1092,1092,1092,0
20231107,172800,609228656,1092,1092,1092,1092,0
20231107,172700,609228656,1092,1092,1092,1092,6898
20231107,172600,609228656,1092,1092,1092,1092,0
20231107,172500,609228656,1092,1092,1092,1092,0
20231107,172400,609228656,1092,1092,1092,1092,0
20231107,172300,609228656,1092,1092,1092,1092,0
20231107,172200,609228656,1092,1092,1092,1092,0
20231107,172100,609228656,1092,1092,1092,1092,0
20231107,172000,609228656,1092,1092,1092,1092,0
20231107,171900,609228656,1092,1092,1092,1092,0
20231107,171800,609228656,1092,1092,1092,1092,0
20231107,171700,609228656,1092,1092,1092,1092,0
20231107,171600,609228656,1092,1092,1092,1092,0
20231107,171500,609228656,1092,1092,1092,1092,0
20231107,171400,609228656,1092,1092,1092,1092,0
20231107,171300,609228656,1092,1092,1092,1092,0
20231107,171200,609228656,1092,1092,1092,1092,0
20231107,171100,609228656,1092,1092,1092,1092,0
20231107,171000,609228656,1092,1092,1092,1092,0
20231107,170900,609228656,1092,1092,1092,1092,0
20231107,170800,609228656,1092,1092,1092,1092,0
20231107,170700,609228656,1092,1092,1092,1092,0
20231107,170600,609228656,1092,1092,1092,1092,0
20231107,170500,609228656,1092,1092,1092,1092,0
20231107,170400,609228656,1092,1092,1092,1092,0
20231107,170300,609228656,1092,1092,1092,1092,0
20231107,170200,609228656,1092,1092,1092,1092,0
20231107,170100,609228656,1092,1092,1092,1092,0
20231107,170000,609228656,1092,1092,1092,1092,0
20231107,165900,609228656,1092,1092,1092,1092,0
20231107,165800,609228656,1092,1092,1092,1092,0
20231107,165700,609228656,1092,1092,1092,1092,6898
20231107,165600,609228656,1092,1092,1092,1092,0
20231107,165500,609228656,1092,1092,1092,1092,0
20231107,165400,609228656,1092,1092,1092,1092,0
20231107,165300,609228656,1092,1092,1092,1092,0
20231107,165200,609228656,1092,1092,1092,1092,0
20231107,165100,609228656,1092,1092,1092,1092,0
20231107,165000,609228656,1092,1092,1092,1092,0
20231107,164900,609228656,1092,1092,1092,1092,0
20231107,164800,609228656,1092,1092,1092,1092,0
20231107,164700,609228656,1092,1092,1092,1092,0
20231107,164600,609228656,1092,1092,1092,1092,0
20231107,164500,609228656,1092,1092,1092,1092,0
20231107,164400,609228656,1092,1092,1092,1092,0
20231107,164300,609228656,1092,1092,1092,1092,0
20231107,164200,609228656,1092,1092,1092,1092,0
20231107,164100,609228656,1092,1092,1092,1092,0
20231107,164000,609228656,1092,1092,1092,1092,0
20231107,163900,609228656,1092,1092,1092,1092,0
20231107,163800,609228656,1092,1092,1092,1092,0
20231107,163700,609228656,1092,1092,1092,1092,0
20231107,163600,609228656,1092,1092,1092,1092,0
20231107,163500,609228656,1092,1092,1092,1092,0
20231107,163400,609228656,1092,1092,1092,1092,0
20231107,163300,609228656,1092,1092,1092,1092,0
20231107,163200,609228656,1092,1092,1092,1092,0
20231107,163100,609228656,1092,1092,1092,1092,0
20231107,163000,609228656,1092,1092,1092,1092,0
20231107,162900,609228656,1092,1092,1092,1092,0
20231107,162800,609228656,1092,1092,1092,1092,0
20231107,162700,609228656,1092,1092,1092,1092,6898
20231107,162600,609228656,1092,1092,1092,1092,0
20231107,162500,609228656,1092,1092,1092,1092,0
20231107,162400,609228656,1092,1092,1092,1092,0
20231107,162300,609228656,1092,1092,1092,1092,0
20231107,162200,609228656,1092,1092,1092,1092,0
20231107,162100,609228656,1092,1092,1092,1092,0
20231107,162000,609228656,1092,1092,1092,1092,0
20231107,161900,609228656,1092,1092,1092,1092,0
20231107,161800,609228656,1092,1092,1092,1092,0
20231107,161700,609228656,1092,1092,1092,1092,0
20231107,161600,609228656,1092,1092,1092,1092,0
20231107,161500,609228656,1092,1092,1092,1092,0
20231107,161400,609228656,1092,1092,1092,1092,0
20231107,161300,609228656,1092,1092,1092,1092,0
20231107,161200,609228656,1092,1092,1092,1092,0
20231107,161100,609228656,1092,1092,1092,1092,0
20231107,161000,609228656,1092,1092,1092,1092,0
20231107,160900,609228656,1092,1092,1092,1092,0
20231107,160800,609228656,1092,1092,1092,1092,0
20231107,160700,609228656,1092,1092,1092,1092,0
20231107,160600,609228656,1092,1092,1092,1092,0
20231107,160500,609228656,1092,1092,1092,1092,0
20231107,160400,609228656,1092,1092,1092,1092,0
20231107,160300,609228656,1092,1092,1092,1092,0
20231107,160200,609228656,1092,1092,1092,1092,0
20231107,160100,609228656,1092,1092,1092,1092,0
20231107,160000,609228656,1092,1092,1092,1092,0
20231107,155900,609228656,1092,1092,1092,1092,0
20231107,155800,609228656,1092,1092,1092,1092,0
20231107,155700,609228656,1092,1092,1092,1092,6898
20231107,155600,609228656,1092,1092,1092,1092,0
20231107,155500,609228656,1092,1092,1092,1092,0
20231107,155400,609228656,1092,1092,1092,1092,0
20231107,155300,609228656,1092,1092,1092,1092,0
20231107,155200,609228656,1092,1092,1092,1092,0
20231107,155100,609228656,1092,1092,1092,1092,0
20231107,155000,609228656,1092,1092,1092,1092,0
20231107,154900,609228656,1092,1092,1092,1092,0
20231107,154800,609228656,1092,1092,1092,1092,0
20231107,154700,609228656,1092,1092,1092,1092,0
20231107,154600,609228656,1092,1092,1092,1092,0
20231107,154500,609228656,1092,1092,1092,1092,0
20231107,154400,609228656,1092,1092,1092,1092,0
20231107,154300,609228656,1092,1092,1092,1092,0
20231107,154200,609228656,1092,1092,1092,1092,0
20231107,154100,609228656,1092,1092,1092,1092,0
20231107,154000,609228656,1092,1092,1092,1092,0
20231107,153900,609228656,1092,1092,1092,1092,0
20231107,153800,609228656,1092,1092,1092,1092,0
20231107,153700,609228656,1092,1092,1092,1092,0
20231107,153600,609228656,1092,1092,1092,1092,0
20231107,153500,609228656,1092,1092,1092,1092,0
20231107,153400,609228656,1092,1092,1092,1092,0
20231107,153300,609228656,1092,1092,1092,1092,0
20231107,153200,609228656,1092,1092,1092,1092,0
20231107,153100,609228656,1092,1092,1092,1092,0
20231107,153000,609228656,1092,1092,1092,1092,6898
20231107,152900,601696040,1091,1091,1091,1091,0
20231107,152800,601696040,1091,1091,1091,1091,0
20231107,152700,601696040,1091,1091,1091,1091,0
20231107,152600,601696040,1091,1091,1091,1091,0
20231107,152500,601696040,1091,1091,1091,1091,0
20231107,152400,601696040,1091,1091,1091,1091,0
20231107,152300,601696040,1091,1091,1091,1091,0
20231107,152200,601696040,1091,1091,1091,1091,0
20231107,152100,601696040,1091,1091,1091,1091,0
20231107,152000,601696040,1091,1091,1091,1091,0
20231107,151900,601696040,1091,1091,1091,1088,445
20231107,151800,601211853,1088,1091,1091,1088,2
20231107,151700,601209674,1092,1088,1092,1086,573
20231107,151600,600586298,1087,1087,1087,1087,0
20231107,151500,600586298,1087,1086,1087,1086,3558
20231107,151400,596722307,1087,1087,1087,1087,100
20231107,151300,596613607,1087,1087,1087,1087,2
20231107,151200,596611433,1088,1091,1091,1087,7800
20231107,151100,588117500,1091,1091,1091,1091,1
20231107,151000,588116409,1090,1090,1090,1090,15
20231107,150900,588100059,1089,1089,1089,1089,2
20231107,150800,588097881,1089,1089,1089,1089,360
20231107,150700,587705841,1089,1090,1090,1089,1642
20231107,150600,585916701,1089,1089,1089,1089,62
20231107,150500,585849183,1086,1085,1086,1085,15
20231107,150400,585832898,1084,1084,1084,1084,62
20231107,150300,585765690,1083,1089,1089,1083,9249
20231107,150200,575720868,1090,1090,1090,1090,50
20231107,150100,575666368,1088,1090,1090,1088,371
20231107,150000,575262188,1090,1087,1090,1087,2
20231107,145900,575260011,1091,1089,1091,1087,543
20231107,145800,574669110,1089,1090,1090,1089,374
20231107,145700,574261725,1090,1089,1090,1089,516
20231107,145600,573699779,1089,1089,1089,1089,1
20231107,145500,573698690,1090,1090,1090,1090,3
20231107,145400,573695420,1089,1090,1090,1089,11
20231107,145300,573683431,1090,1090,1090,1090,109
20231107,145200,573564621,1090,1090,1090,1090,140
20231107,145100,573412021,1090,1090,1090,1090,574
20231107,145000,572786361,1090,1090,1090,1090,100
20231107,144900,572677361,1090,1090,1090,1090,36
20231107,144800,572638121,1090,1090,1090,1090,8
20231107,144700,572629401,1090,1090,1090,1090,1
20231107,144600,572628311,1090,1090,1090,1090,20
20231107,144500,572606511,1090,1089,1090,1089,30
20231107,144400,572573821,1089,1090,1090,1089,208
20231107,144300,572347146,1091,1091,1091,1090,860
20231107,144200,571409149,1091,1091,1091,1091,0
20231107,144100,571409149,1091,1091,1091,1091,2
20231107,144000,571406967,1091,1091,1091,1091,21
20231107,143900,571384056,1091,1091,1091,1091,3
20231107,143800,571380783,1090,1090,1090,1090,25
20231107,143700,571353533,1090,1091,1091,1090,14
20231107,143600,571338267,1091,1091,1091,1091,14
20231107,143500,571322993,1090,1091,1091,1090,4
20231107,143400,571318631,1091,1091,1091,1091,0
20231107,143300,571318631,1091,1091,1091,1091,74
20231107,143200,571237897,1090,1090,1091,1090,49
20231107,143100,571184472,1090,1090,1090,1090,222
20231107,143000,570942492,1090,1090,1090,1090,3
20231107,142900,570939222,1090,1090,1090,1090,13
20231107,142800,570925052,1090,1090,1090,1090,329
20231107,142700,570566442,1089,1089,1089,1089,0
20231107,142600,570566442,1089,1089,1089,1089,0
20231107,142500,570566442,1089,1089,1089,1089,0
20231107,142400,570566442,1089,1089,1089,1089,10
20231107,142300,570555552,1090,1090,1090,1090,90
20231107,142200,570457452,1090,1091,1091,1090,4
20231107,142100,570453091,1090,1092,1092,1090,1003
20231107,142000,569357820,1089,1091,1091,1086,4094
20231107,141900,564907368,1091,1090,1091,1089,1405
20231107,141800,563376913,1090,1091,1091,1090,783
20231107,141700,562523439,1091,1093,1093,1091,817
20231107,141600,561630462,1093,1093,1093,1093,503
20231107,141500,561080683,1092,1091,1092,1091,2939
20231107,141400,557871296,1091,1091,1091,1091,3
20231107,141300,557868023,1091,1091,1091,1091,1
20231107,141200,557866932,1092,1090,1092,1090,82
20231107,141100,557777408,1091,1090,1091,1090,52
20231107,141000,557720716,1091,1092,1092,1090,722
20231107,140900,556933104,1092,1092,1092,1092,0
20231107,140800,556933104,1092,1092,1092,1092,0
20231107,140700,556933104,1092,1090,1092,1089,168
20231107,140600,556749839,1090,1090,1090,1090,2347
20231107,140500,554191609,1089,1089,1089,1089,0
20231107,140400,554191609,1089,1089,1089,1089,910
20231107,140300,553200619,1090,1090,1090,1090,410
20231107,140200,552753719,1090,1090,1090,1090,300
20231107,140100,552426719,1090,1090,1090,1090,1
20231107,140000,552425629,1090,1089,1090,1089,998
20231107,135900,551338805,1088,1089,1089,1088,7
20231107,135800,551331188,1089,1089,1089,1089,2
20231107,135700,551329010,1089,1089,1089,1089,500
20231107,135600,550784510,1088,1088,1088,1088,10
20231107,135500,550773630,1088,1089,1089,1088,210
20231107,135400,550545140,1089,1089,1089,1089,12
20231107,135300,550532072,1089,1089,1089,1089,12
20231107,135200,550519004,1089,1089,1089,1089,35
20231107,135100,550480889,1089,1089,1089,1089,11
20231107,135000,550468910,1090,1089,1090,1089,413
20231107,134900,550018811,1089,1089,1089,1089,20
20231107,134800,549997031,1089,1089,1089,1089,19
20231107,134700,549976340,1089,1089,1089,1089,15
20231107,134600,549960005,1088,1088,1088,1088,0
20231107,134500,549960005,1088,1088,1088,1088,150
20231107,134400,549796805,1089,1088,1089,1087,1206
20231107,134300,548485870,1087,1087,1087,1087,0
20231107,134200,548485870,1087,1088,1088,1087,50
20231107,134100,548431502,1087,1087,1087,1087,600
20231107,134000,547779302,1088,1088,1088,1088,152
20231107,133900,547613926,1088,1088,1088,1088,27
20231107,133800,547584550,1088,1088,1088,1088,0
20231107,133700,547584550,1088,1088,1088,1088,0
20231107,133600,547584550,1088,1088,1088,1088,22
20231107,133500,547560614,1088,1088,1088,1088,40
20231107,133400,547517094,1089,1089,1089,1089,0
20231107,133300,547517094,1089,1089,1089,1089,1
20231107,133200,547516005,1089,1088,1089,1088,4
20231107,133100,547511650,1089,1089,1089,1089,100
20231107,133000,547402750,1089,1089,1089,1089,0
20231107,132900,547402750,1089,1089,1089,1089,20
20231107,132800,547380970,1089,1089,1089,1089,1
20231107,132700,547379881,1089,1089,1089,1089,0
20231107,132600,547379881,1089,1090,1090,1089,11
20231107,132500,547367901,1090,1090,1090,1090,10
20231107,132400,547357001,1087,1087,1087,1087,9
20231107,132300,547347218,1090,1090,1090,1090,2
20231107,132200,547345038,1090,1087,1090,1086,211
20231107,132100,547115683,1087,1087,1087,1087,0
20231107,132000,547115683,1087,1087,1087,1087,0
20231107,131900,547115683,1087,1089,1089,1087,1001
20231107,131800,546027594,1089,1089,1089,1089,10
20231107,131700,546016704,1087,1087,1087,1087,586
20231107,131600,545379722,1086,1087,1087,1086,7077
20231107,131500,537694081,1088,1088,1088,1088,13
20231107,131400,537679937,1088,1089,1089,1088,10
20231107,131300,537669048,1089,1089,1089,1089,0
20231107,131200,537669048,1089,1089,1089,1089,2
20231107,131100,537666870,1090,1090,1090,1090,0
20231107,131000,537666870,1090,1088,1090,1088,846
20231107,130900,536746267,1088,1088,1088,1088,946
20231107,130800,535717019,1088,1089,1089,1088,372
20231107,130700,535312189,1088,1089,1089,1088,891
20231107,130600,534342697,1089,1089,1089,1089,310
20231107,130500,534005107,1089,1089,1089,1089,0
20231107,130400,534005107,1089,1089,1089,1089,0
20231107,130300,534005107,1089,1089,1089,1089,2
20231107,130200,534002929,1089,1089,1089,1089,223
20231107,130100,533760082,1089,1089,1089,1089,276
20231107,130000,533459518,1089,1089,1090,1089,888
20231107,125900,532492412,1088,1089,1089,1088,186
20231107,125800,532289869,1089,1089,1089,1089,75
20231107,125700,532208194,1089,1088,1089,1088,521
20231107,125600,531641142,1088,1087,1088,1087,2275
20231107,125500,529168141,1087,1088,1088,1087,1703
20231107,125400,527316977,1088,1088,1088,1088,60
20231107,125300,527251697,1090,1088,1090,1088,107
20231107,125200,527135279,1088,1088,1088,1088,77
20231107,125100,527051503,1087,1088,1088,1087,132
20231107,125000,526907987,1088,1088,1088,1088,502
20231107,124900,526361811,1088,1089,1089,1088,266
20231107,124800,526072402,1088,1089,1089,1088,430
20231107,124700,525604560,1089,1089,1089,1089,0
20231107,124600,525604560,1089,1089,1089,1089,301
20231107,124500,525276771,1089,1089,1089,1089,0
20231107,124400,525276771,1089,1089,1089,1089,120
20231107,124300,525146091,1087,1089,1089,1087,461
20231107,124200,524644392,1089,1089,1090,1088,88
20231107,124100,524548606,1089,1089,1089,1089,5
20231107,124000,524543161,1089,1089,1089,1087,332
20231107,123900,524181615,1085,1085,1085,1085,0
20231107,123800,524181615,1085,1087,1087,1085,43
20231107,123700,524134900,1090,1090,1090,1087,655
20231107,123600,523420959,1090,1087,1090,1086,6
20231107,123500,523414437,1087,1089,1090,1087,42
20231107,123400,523368725,1089,1085,1090,1085,37
20231107,123300,523328486,1085,1083,1085,1083,101
20231107,123200,523219101,1083,1083,1083,1082,3
20231107,123100,523215853,1085,1083,1085,1081,2469
20231107,123000,520541944,1083,1080,1083,1080,11599
20231107,122900,508006423,1081,1081,1081,1080,2740
20231107,122800,505044821,1082,1083,1083,1082,93
20231107,122700,504944194,1083,1083,1083,1083,0
20231107,122600,504944194,1083,1083,1083,1083,2
20231107,122500,504942028,1083,1083,1083,1083,85
20231107,122400,504849973,1083,1083,1083,1083,1
20231107,122300,504848890,1083,1080,1083,1080,1546
20231107,122200,503179207,1081,1081,1081,1080,11495
20231107,122100,490762960,1082,1083,1083,1082,9073
20231107,122000,480945970,1083,1084,1084,1083,3536
20231107,121900,477116382,1085,1085,1085,1083,46
20231107,121800,477066530,1088,1083,1088,1083,366
20231107,121700,476670125,1083,1082,1083,1082,262
20231107,121600,476386622,1082,1083,1083,1082,3123
20231107,121500,473007527,1083,1082,1083,1082,22
20231107,121400,472983712,1083,1082,1083,1082,77
20231107,121300,472900338,1083,1083,1083,1082,231
20231107,121200,472650201,1083,1083,1083,1082,251
20231107,121100,472378436,1083,1083,1083,1083,564
20231107,121000,471767624,1082,1083,1083,1082,1302
20231107,120900,470358495,1082,1086,1086,1082,8020
20231107,120800,461675141,1085,1085,1085,1085,23
20231107,120700,461650186,1086,1086,1086,1084,409
20231107,120600,461206619,1086,1086,1086,1085,198
20231107,120500,460991787,1085,1086,1086,1084,8332
20231107,120400,451952923,1086,1086,1087,1085,2626
20231107,120300,449102392,1091,1091,1091,1086,10647
20231107,120200,437538796,1089,1089,1089,1089,180
20231107,120100,437342776,1090,1090,1090,1090,46
20231107,120000,437292636,1090,1092,1092,1090,25
20231107,115900,437265376,1093,1091,1093,1086,16038
20231107,115800,419791935,1091,1092,1092,1091,907
20231107,115700,418801898,1091,1091,1091,1091,2000
20231107,115600,416619898,1094,1092,1094,1092,5
20231107,115500,416614432,1093,1090,1094,1090,2166
20231107,115400,414247592,1093,1093,1093,1090,5489
20231107,115300,408262440,1093,1093,1093,1093,1
20231107,115200,408261347,1091,1091,1091,1091,100
20231107,115100,408152247,1091,1092,1092,1091,502
20231107,115000,407604553,1092,1092,1092,1092,0
20231107,114900,407604553,1092,1092,1092,1092,0
20231107,114800,407604553,1092,1092,1092,1092,0
20231107,114700,407604553,1092,1092,1092,1092,68
20231107,114600,407530297,1092,1092,1092,1092,100
20231107,114500,407421097,1092,1092,1092,1092,503
20231107,114400,406871821,1094,1094,1094,1094,1
20231107,114300,406870727,1094,1094,1094,1094,30
20231107,114200,406837907,1092,1092,1092,1092,0
20231107,114100,406837907,1092,1092,1092,1092,107
20231107,114000,406721063,1091,1095,1095,1091,1008
20231107,113900,405621303,1091,1095,1095,1091,1028
20231107,113800,404499730,1094,1093,1094,1093,803
20231107,113700,403621551,1093,1096,1096,1093,10200
20231107,113600,392472098,1097,1097,1097,1097,0
20231107,113500,392472098,1097,1097,1097,1097,0
20231107,113400,392472098,1097,1093,1097,1091,7148
20231107,113300,384661330,1093,1093,1093,1093,0
20231107,113200,384661330,1093,1091,1093,1090,251
20231107,113100,384387619,1092,1093,1093,1090,3233
20231107,113000,380862759,1093,1093,1093,1093,70
20231107,112900,380786249,1094,1091,1094,1090,11209
20231107,112800,368562122,1091,1091,1091,1091,111
20231107,112700,368441021,1090,1092,1092,1090,15000
20231107,112600,352080389,1092,1093,1093,1092,1525
20231107,112500,350414801,1093,1093,1093,1093,1000
20231107,112400,349321801,1092,1093,1093,1092,100
20231107,112300,349212594,1093,1093,1093,1093,2067
20231107,112200,346953363,1093,1094,1094,1093,150
20231107,112100,346789399,1091,1094,1094,1091,19641
20231107,112000,325341638,1094,1097,1097,1093,14632
20231107,111900,309318323,1096,1096,1096,1096,0
20231107,111800,309318323,1096,1096,1096,1096,246
20231107,111700,309048707,1096,1096,1096,1096,526
20231107,111600,308472211,1096,1096,1096,1096,500
20231107,111500,307924211,1099,1099,1099,1099,18
20231107,111400,307904429,1100,1099,1100,1099,293
20231107,111300,307582376,1096,1096,1096,1096,89
20231107,111200,307484832,1096,1097,1097,1096,973
20231107,111100,306417508,1099,1099,1099,1099,710
20231107,111000,305637218,1099,1101,1101,1099,468
20231107,110900,305122419,1100,1100,1100,1100,2088
20231107,110800,302825619,1100,1100,1100,1100,138
20231107,110700,302673819,1100,1100,1100,1100,889
20231107,110600,301695919,1100,1100,1100,1100,10
20231107,110500,301684919,1100,1100,1100,1100,223
20231107,110400,301439619,1101,1101,1101,1100,2031
20231107,110300,299203690,1101,1100,1101,1095,4680
20231107,110200,294065652,1100,1100,1100,1100,0
20231107,110100,294065652,1100,1101,1101,1100,1660
20231107,110000,292238347,1101,1101,1101,1101,210
20231107,105900,292007137,1101,1100,1101,1100,1001
20231107,105800,290906036,1100,1100,1100,1100,1
20231107,105700,290904936,1100,1100,1100,1100,3038
20231107,105600,287563136,1100,1100,1100,1100,87
20231107,105500,287467436,1100,1100,1100,1100,515
20231107,105400,286900936,1100,1099,1100,1099,1066
20231107,105300,285728388,1099,1099,1099,1099,0
20231107,105200,285728388,1099,1099,1099,1099,29
20231107,105100,285696517,1099,1100,1100,1099,8
20231107,105000,285687724,1100,1100,1100,1100,9
20231107,104900,285677824,1100,1100,1100,1100,1
20231107,104800,285676724,1098,1098,1098,1098,6
20231107,104700,285670136,1098,1096,1098,1096,2723
20231107,104600,282685552,1096,1095,1096,1095,843
20231107,104500,281762379,1095,1095,1095,1095,12
20231107,104400,281749239,1094,1094,1094,1094,44
20231107,104300,281701103,1094,1094,1094,1094,6
20231107,104200,281694539,1094,1094,1094,1094,0
20231107,104100,281694539,1094,1094,1094,1094,100
20231107,104000,281585139,1095,1095,1095,1095,13
20231107,103900,281570904,1094,1094,1094,1094,263
20231107,103800,281283182,1094,1094,1094,1094,705
20231107,103700,280511912,1094,1094,1094,1094,121
20231107,103600,280379538,1094,1094,1094,1094,339
20231107,103500,280008672,1094,1094,1094,1094,376
20231107,103400,279597328,1093,1094,1094,1093,1815
20231107,103300,277612718,1094,1094,1094,1094,400
20231107,103200,277175118,1095,1096,1096,1095,104
20231107,103100,277061234,1095,1095,1095,1095,0
20231107,103000,277061234,1095,1096,1096,1095,275
20231107,102900,276759934,1095,1095,1095,1095,1002
20231107,102800,275662744,1093,1095,1095,1093,817
20231107,102700,274769731,1095,1093,1095,1093,42
20231107,102600,274723823,1093,1094,1094,1093,462
20231107,102500,274218646,1094,1094,1094,1094,89
20231107,102400,274121280,1094,1094,1094,1094,141
20231107,102300,273967026,1094,1093,1094,1092,1531
20231107,102200,272293172,1093,1093,1093,1093,11599
20231107,102100,259615465,1093,1093,1093,1093,342
20231107,102000,259241659,1093,1093,1093,1093,3653
20231107,101900,255248930,1092,1093,1093,1092,1005
20231107,101800,254150969,1093,1092,1093,1092,351
20231107,101700,253767336,1092,1092,1092,1092,408
20231107,101600,253321800,1092,1093,1093,1092,105
20231107,101500,253207040,1093,1093,1093,1092,4470
20231107,101400,248325590,1092,1091,1093,1091,1302
20231107,101300,246903847,1091,1093,1093,1091,10014
20231107,101200,235971234,1093,1096,1096,1093,36695
20231107,101100,195818746,1096,1096,1096,1095,878
20231107,101000,194857223,1096,1096,1096,1095,662
20231107,100900,194132183,1096,1095,1096,1095,2827
20231107,100800,191036472,1095,1097,1097,1095,14715
20231107,100700,174911016,1096,1097,1097,1096,342
20231107,100600,174535869,1097,1099,1099,1097,32
20231107,100500,174500749,1098,1100,1100,1098,473
20231107,100400,173981141,1099,1099,1099,1099,2
20231107,100300,173978943,1099,1099,1099,1099,0
20231107,100200,173978943,1099,1099,1099,1099,429
20231107,100100,173507472,1099,1098,1099,1098,604
20231107,100000,172843679,1099,1098,1099,1098,104
20231107,095900,172729393,1099,1098,1099,1096,3006
20231107,095800,169432637,1099,1098,1099,1098,907
20231107,095700,168436750,1098,1098,1098,1097,1102
20231107,095600,167227754,1097,1097,1097,1097,10
20231107,095500,167216784,1097,1097,1097,1097,680
20231107,095400,166470824,1097,1098,1098,1097,5543
20231107,095300,160390051,1098,1098,1098,1098,0
20231107,095200,160390051,1098,1100,1100,1097,5696
20231107,095100,154135936,1098,1099,1099,1098,70
20231107,095000,154059016,1098,1099,1099,1098,3206
20231107,094900,150538728,1099,1101,1101,1099,1982
20231107,094800,148360170,1101,1101,1101,1101,2
20231107,094700,148357968,1101,1100,1101,1099,1050
20231107,094600,147203559,1101,1101,1102,1101,781
20231107,094500,146343648,1101,1100,1101,1100,107
20231107,094400,146225946,1100,1100,1100,1100,291
20231107,094300,145905846,1101,1100,1101,1100,5
20231107,094200,145900345,1100,1100,1100,1100,933
20231107,094100,144874045,1100,1100,1100,1100,86
20231107,094000,144779445,1101,1102,1103,1101,2021
20231107,093900,142552314,1102,1102,1102,1102,1
20231107,093800,142551212,1102,1104,1104,1102,1128
20231107,093700,141307830,1102,1102,1102,1102,16
20231107,093600,141290198,1102,1103,1105,1102,349
20231107,093500,140905365,1101,1106,1106,1101,618
20231107,093400,140223697,1106,1105,1106,1099,14340
20231107,093300,124430205,1103,1103,1105,1103,2021
20231107,093200,122199365,1104,1103,1104,1102,9759
20231107,093100,111440198,1102,1101,1103,1100,2526
20231107,093000,108661273,1103,1103,1103,1103,0
20231107,092900,108661273,1103,1101,1103,1100,213
20231107,092800,108426410,1100,1100,1100,1100,6513
20231107,092700,101262110,1100,1101,1101,1100,1882
20231107,092600,99191655,1101,1101,1101,1101,25
20231107,092500,99164130,1101,1102,1102,1101,1607
20231107,092400,97393735,1102,1101,1102,1101,291
20231107,092300,97073063,1102,1100,1102,1100,1152
20231107,092200,95803839,1100,1101,1101,1100,385
20231107,092100,95380294,1100,1100,1100,1100,101
20231107,092000,95269194,1099,1098,1099,1097,1304
20231107,091900,93838081,1097,1099,1099,1096,6502
20231107,091800,86707408,1102,1102,1102,1102,5
20231107,091700,86701898,1102,1101,1102,1096,3302
20231107,091600,83070656,1101,1102,1102,1097,924
20231107,091500,82055299,1102,1102,1102,1096,30
20231107,091400,82022401,1096,1102,1102,1096,11961
20231107,091300,68910457,1101,1103,1103,1101,158
20231107,091200,68736483,1103,1103,1103,1103,5
20231107,091100,68730968,1103,1103,1103,1103,7
20231107,091000,68723247,1103,1097,1103,1097,2023
20231107,090900,66497880,1098,1102,1102,1097,2321
20231107,090800,63945611,1102,1100,1102,1100,381
20231107,090700,63526509,1100,1094,1100,1093,6753
20231107,090600,56143812,1097,1095,1099,1093,9570
20231107,090500,45667041,1095,1095,1095,1095,7536
20231107,090400,37415121,1095,1100,1100,1095,760
20231107,090300,36580244,1100,1097,1100,1097,5549
20231107,090200,30492931,1098,1102,1105,1098,6193
20231107,090100,23671941,1106,1108,1110,1103,11852
20231107,090000,10566899,1109,1110,1110,1109,9520