stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,212200,5687797746,1122,1122,1122,1122,27913
20231116,212100,5687797746,1122,1122,1122,1122,0
20231116,212000,5687797746,1122,1122,1122,1122,0
20231116,211900,5687797746,1122,1122,1122,1122,0
20231116,211800,5687797746,1122,1122,1122,1122,0
20231116,211700,5687797746,1122,1122,1122,1122,0
20231116,211600,5687797746,1122,1122,1122,1122,0
20231116,211500,5687797746,1122,1122,1122,1122,0
20231116,211400,5687797746,1122,1122,1122,1122,0
20231116,211300,5687797746,1122,1122,1122,1122,0
20231116,211200,5687797746,1122,1122,1122,1122,0
20231116,211100,5687797746,1122,1122,1122,1122,0
20231116,211000,5687797746,1122,1122,1122,1122,0
20231116,210900,5687797746,1122,1122,1122,1122,0
20231116,210800,5687797746,1122,1122,1122,1122,0
20231116,210700,5687797746,1122,1122,1122,1122,0
20231116,210600,5687797746,1122,1122,1122,1122,0
20231116,210500,5687797746,1122,1122,1122,1122,0
20231116,210400,5687797746,1122,1122,1122,1122,0
20231116,210300,5687797746,1122,1122,1122,1122,0
20231116,210200,5687797746,1122,1122,1122,1122,0
20231116,210100,5687797746,1122,1122,1122,1122,0
20231116,210000,5687797746,1122,1122,1122,1122,0
20231116,205900,5687797746,1122,1122,1122,1122,0
20231116,205800,5687797746,1122,1122,1122,1122,0
20231116,205700,5687797746,1122,1122,1122,1122,0
20231116,205600,5687797746,1122,1122,1122,1122,0
20231116,205500,5687797746,1122,1122,1122,1122,0
20231116,205400,5687797746,1122,1122,1122,1122,0
20231116,205300,5687797746,1122,1122,1122,1122,0
20231116,205200,5687797746,1122,1122,1122,1122,27913
20231116,205100,5687797746,1122,1122,1122,1122,0
20231116,205000,5687797746,1122,1122,1122,1122,0
20231116,204900,5687797746,1122,1122,1122,1122,0
20231116,204800,5687797746,1122,1122,1122,1122,0
20231116,204700,5687797746,1122,1122,1122,1122,0
20231116,204600,5687797746,1122,1122,1122,1122,0
20231116,204500,5687797746,1122,1122,1122,1122,0
20231116,204400,5687797746,1122,1122,1122,1122,0
20231116,204300,5687797746,1122,1122,1122,1122,0
20231116,204200,5687797746,1122,1122,1122,1122,0
20231116,204100,5687797746,1122,1122,1122,1122,0
20231116,204000,5687797746,1122,1122,1122,1122,0
20231116,203900,5687797746,1122,1122,1122,1122,0
20231116,203800,5687797746,1122,1122,1122,1122,0
20231116,203700,5687797746,1122,1122,1122,1122,0
20231116,203600,5687797746,1122,1122,1122,1122,0
20231116,203500,5687797746,1122,1122,1122,1122,0
20231116,203400,5687797746,1122,1122,1122,1122,0
20231116,203300,5687797746,1122,1122,1122,1122,0
20231116,203200,5687797746,1122,1122,1122,1122,0
20231116,203100,5687797746,1122,1122,1122,1122,0
20231116,203000,5687797746,1122,1122,1122,1122,0
20231116,202900,5687797746,1122,1122,1122,1122,0
20231116,202800,5687797746,1122,1122,1122,1122,0
20231116,202700,5687797746,1122,1122,1122,1122,0
20231116,202600,5687797746,1122,1122,1122,1122,0
20231116,202500,5687797746,1122,1122,1122,1122,0
20231116,202400,5687797746,1122,1122,1122,1122,0
20231116,202300,5687797746,1122,1122,1122,1122,0
20231116,202200,5687797746,1122,1122,1122,1122,27913
20231116,202100,5687797746,1122,1122,1122,1122,0
20231116,202000,5687797746,1122,1122,1122,1122,0
20231116,201900,5687797746,1122,1122,1122,1122,0
20231116,201800,5687797746,1122,1122,1122,1122,0
20231116,201700,5687797746,1122,1122,1122,1122,0
20231116,201600,5687797746,1122,1122,1122,1122,0
20231116,201500,5687797746,1122,1122,1122,1122,0
20231116,201400,5687797746,1122,1122,1122,1122,0
20231116,201300,5687797746,1122,1122,1122,1122,0
20231116,201200,5687797746,1122,1122,1122,1122,0
20231116,201100,5687797746,1122,1122,1122,1122,0
20231116,201000,5687797746,1122,1122,1122,1122,0
20231116,200900,5687797746,1122,1122,1122,1122,0
20231116,200800,5687797746,1122,1122,1122,1122,0
20231116,200700,5687797746,1122,1122,1122,1122,0
20231116,200600,5687797746,1122,1122,1122,1122,0
20231116,200500,5687797746,1122,1122,1122,1122,0
20231116,200400,5687797746,1122,1122,1122,1122,0
20231116,200300,5687797746,1122,1122,1122,1122,0
20231116,200200,5687797746,1122,1122,1122,1122,0
20231116,200100,5687797746,1122,1122,1122,1122,0
20231116,200000,5687797746,1122,1122,1122,1122,0
20231116,195900,5687797746,1122,1122,1122,1122,0
20231116,195800,5687797746,1122,1122,1122,1122,0
20231116,195700,5687797746,1122,1122,1122,1122,0
20231116,195600,5687797746,1122,1122,1122,1122,0
20231116,195500,5687797746,1122,1122,1122,1122,0
20231116,195400,5687797746,1122,1122,1122,1122,0
20231116,195300,5687797746,1122,1122,1122,1122,0
20231116,195200,5687797746,1122,1122,1122,1122,27913
20231116,195100,5687797746,1122,1122,1122,1122,0
20231116,195000,5687797746,1122,1122,1122,1122,0
20231116,194900,5687797746,1122,1122,1122,1122,0
20231116,194800,5687797746,1122,1122,1122,1122,0
20231116,194700,5687797746,1122,1122,1122,1122,0
20231116,194600,5687797746,1122,1122,1122,1122,0
20231116,194500,5687797746,1122,1122,1122,1122,0
20231116,194400,5687797746,1122,1122,1122,1122,0
20231116,194300,5687797746,1122,1122,1122,1122,0
20231116,194200,5687797746,1122,1122,1122,1122,0
20231116,194100,5687797746,1122,1122,1122,1122,0
20231116,194000,5687797746,1122,1122,1122,1122,0
20231116,193900,5687797746,1122,1122,1122,1122,0
20231116,193800,5687797746,1122,1122,1122,1122,0
20231116,193700,5687797746,1122,1122,1122,1122,0
20231116,193600,5687797746,1122,1122,1122,1122,0
20231116,193500,5687797746,1122,1122,1122,1122,0
20231116,193400,5687797746,1122,1122,1122,1122,0
20231116,193300,5687797746,1122,1122,1122,1122,0
20231116,193200,5687797746,1122,1122,1122,1122,0
20231116,193100,5687797746,1122,1122,1122,1122,0
20231116,193000,5687797746,1122,1122,1122,1122,0
20231116,192900,5687797746,1122,1122,1122,1122,0
20231116,192800,5687797746,1122,1122,1122,1122,0
20231116,192700,5687797746,1122,1122,1122,1122,0
20231116,192600,5687797746,1122,1122,1122,1122,0
20231116,192500,5687797746,1122,1122,1122,1122,0
20231116,192400,5687797746,1122,1122,1122,1122,0
20231116,192300,5687797746,1122,1122,1122,1122,0
20231116,192200,5687797746,1122,1122,1122,1122,27913
20231116,192100,5687797746,1122,1122,1122,1122,0
20231116,192000,5687797746,1122,1122,1122,1122,0
20231116,191900,5687797746,1122,1122,1122,1122,0
20231116,191800,5687797746,1122,1122,1122,1122,0
20231116,191700,5687797746,1122,1122,1122,1122,0
20231116,191600,5687797746,1122,1122,1122,1122,0
20231116,191500,5687797746,1122,1122,1122,1122,0
20231116,191400,5687797746,1122,1122,1122,1122,0
20231116,191300,5687797746,1122,1122,1122,1122,0
20231116,191200,5687797746,1122,1122,1122,1122,0
20231116,191100,5687797746,1122,1122,1122,1122,0
20231116,191000,5687797746,1122,1122,1122,1122,0
20231116,190900,5687797746,1122,1122,1122,1122,0
20231116,190800,5687797746,1122,1122,1122,1122,0
20231116,190700,5687797746,1122,1122,1122,1122,0
20231116,190600,5687797746,1122,1122,1122,1122,0
20231116,190500,5687797746,1122,1122,1122,1122,0
20231116,190400,5687797746,1122,1122,1122,1122,0
20231116,190300,5687797746,1122,1122,1122,1122,0
20231116,190200,5687797746,1122,1122,1122,1122,0
20231116,190100,5687797746,1122,1122,1122,1122,0
20231116,190000,5687797746,1122,1122,1122,1122,0
20231116,185900,5687797746,1122,1122,1122,1122,0
20231116,185800,5687797746,1122,1122,1122,1122,0
20231116,185700,5687797746,1122,1122,1122,1122,0
20231116,185600,5687797746,1122,1122,1122,1122,0
20231116,185500,5687797746,1122,1122,1122,1122,0
20231116,185400,5687797746,1122,1122,1122,1122,0
20231116,185300,5687797746,1122,1122,1122,1122,0
20231116,185200,5687797746,1122,1122,1122,1122,27913
20231116,185100,5687797746,1122,1122,1122,1122,0
20231116,185000,5687797746,1122,1122,1122,1122,0
20231116,184900,5687797746,1122,1122,1122,1122,0
20231116,184800,5687797746,1122,1122,1122,1122,0
20231116,184700,5687797746,1122,1122,1122,1122,0
20231116,184600,5687797746,1122,1122,1122,1122,0
20231116,184500,5687797746,1122,1122,1122,1122,0
20231116,184400,5687797746,1122,1122,1122,1122,0
20231116,184300,5687797746,1122,1122,1122,1122,0
20231116,184200,5687797746,1122,1122,1122,1122,0
20231116,184100,5687797746,1122,1122,1122,1122,0
20231116,184000,5687797746,1122,1122,1122,1122,0
20231116,183900,5687797746,1122,1122,1122,1122,0
20231116,183800,5687797746,1122,1122,1122,1122,0
20231116,183700,5687797746,1122,1122,1122,1122,0
20231116,183600,5687797746,1122,1122,1122,1122,0
20231116,183500,5687797746,1122,1122,1122,1122,0
20231116,183400,5687797746,1122,1122,1122,1122,0
20231116,183300,5687797746,1122,1122,1122,1122,0
20231116,183200,5687797746,1122,1122,1122,1122,0
20231116,183100,5687797746,1122,1122,1122,1122,0
20231116,183000,5687797746,1122,1122,1122,1122,0
20231116,182900,5687797746,1122,1122,1122,1122,0
20231116,182800,5687797746,1122,1122,1122,1122,0
20231116,182700,5687797746,1122,1122,1122,1122,0
20231116,182600,5687797746,1122,1122,1122,1122,0
20231116,182500,5687797746,1122,1122,1122,1122,0
20231116,182400,5687797746,1122,1122,1122,1122,0
20231116,182300,5687797746,1122,1122,1122,1122,0
20231116,182200,5687797746,1122,1122,1122,1122,27913
20231116,182100,5687797746,1122,1122,1122,1122,0
20231116,182000,5687797746,1122,1122,1122,1122,0
20231116,181900,5687797746,1122,1122,1122,1122,0
20231116,181800,5687797746,1122,1122,1122,1122,0
20231116,181700,5687797746,1122,1122,1122,1122,0
20231116,181600,5687797746,1122,1122,1122,1122,0
20231116,181500,5687797746,1122,1122,1122,1122,0
20231116,181400,5687797746,1122,1122,1122,1122,0
20231116,181300,5687797746,1122,1122,1122,1122,0
20231116,181200,5687797746,1122,1122,1122,1122,0
20231116,181100,5687797746,1122,1122,1122,1122,0
20231116,181000,5687797746,1122,1122,1122,1122,0
20231116,180900,5687797746,1122,1122,1122,1122,0
20231116,180800,5687797746,1122,1122,1122,1122,0
20231116,180700,5687797746,1122,1122,1122,1122,0
20231116,180600,5687797746,1122,1122,1122,1122,0
20231116,180500,5687797746,1122,1122,1122,1122,0
20231116,180400,5687797746,1122,1122,1122,1122,0
20231116,180300,5687797746,1122,1122,1122,1122,0
20231116,180200,5687797746,1122,1122,1122,1122,0
20231116,180100,5687797746,1122,1122,1122,1122,0
20231116,180000,5687797746,1122,1122,1122,1122,0
20231116,175900,5687797746,1122,1122,1122,1122,0
20231116,175800,5687797746,1122,1122,1122,1122,0
20231116,175700,5687797746,1122,1122,1122,1122,0
20231116,175600,5687797746,1122,1122,1122,1122,0
20231116,175500,5687797746,1122,1122,1122,1122,0
20231116,175400,5687797746,1122,1122,1122,1122,0
20231116,175300,5687797746,1122,1122,1122,1122,0
20231116,175200,5687797746,1122,1122,1122,1122,27913
20231116,175100,5687797746,1122,1122,1122,1122,0
20231116,175000,5687797746,1122,1122,1122,1122,0
20231116,174900,5687797746,1122,1122,1122,1122,0
20231116,174800,5687797746,1122,1122,1122,1122,0
20231116,174700,5687797746,1122,1122,1122,1122,0
20231116,174600,5687797746,1122,1122,1122,1122,0
20231116,174500,5687797746,1122,1122,1122,1122,0
20231116,174400,5687797746,1122,1122,1122,1122,0
20231116,174300,5687797746,1122,1122,1122,1122,0
20231116,174200,5687797746,1122,1122,1122,1122,0
20231116,174100,5687797746,1122,1122,1122,1122,0
20231116,174000,5687797746,1122,1122,1122,1122,0
20231116,173900,5687797746,1122,1122,1122,1122,0
20231116,173800,5687797746,1122,1122,1122,1122,0
20231116,173700,5687797746,1122,1122,1122,1122,0
20231116,173600,5687797746,1122,1122,1122,1122,0
20231116,173500,5687797746,1122,1122,1122,1122,0
20231116,173400,5687797746,1122,1122,1122,1122,0
20231116,173300,5687797746,1122,1122,1122,1122,0
20231116,173200,5687797746,1122,1122,1122,1122,0
20231116,173100,5687797746,1122,1122,1122,1122,0
20231116,173000,5687797746,1122,1122,1122,1122,0
20231116,172900,5687797746,1122,1122,1122,1122,0
20231116,172800,5687797746,1122,1122,1122,1122,0
20231116,172700,5687797746,1122,1122,1122,1122,0
20231116,172600,5687797746,1122,1122,1122,1122,0
20231116,172500,5687797746,1122,1122,1122,1122,0
20231116,172400,5687797746,1122,1122,1122,1122,0
20231116,172300,5687797746,1122,1122,1122,1122,0
20231116,172200,5687797746,1122,1122,1122,1122,27913
20231116,172100,5687797746,1122,1122,1122,1122,0
20231116,172000,5687797746,1122,1122,1122,1122,0
20231116,171900,5687797746,1122,1122,1122,1122,0
20231116,171800,5687797746,1122,1122,1122,1122,0
20231116,171700,5687797746,1122,1122,1122,1122,0
20231116,171600,5687797746,1122,1122,1122,1122,0
20231116,171500,5687797746,1122,1122,1122,1122,0
20231116,171400,5687797746,1122,1122,1122,1122,0
20231116,171300,5687797746,1122,1122,1122,1122,0
20231116,171200,5687797746,1122,1122,1122,1122,0
20231116,171100,5687797746,1122,1122,1122,1122,0
20231116,171000,5687797746,1122,1122,1122,1122,0
20231116,170900,5687797746,1122,1122,1122,1122,0
20231116,170800,5687797746,1122,1122,1122,1122,0
20231116,170700,5687797746,1122,1122,1122,1122,0
20231116,170600,5687797746,1122,1122,1122,1122,0
20231116,170500,5687797746,1122,1122,1122,1122,0
20231116,170400,5687797746,1122,1122,1122,1122,0
20231116,170300,5687797746,1122,1122,1122,1122,0
20231116,170200,5687797746,1122,1122,1122,1122,0
20231116,170100,5687797746,1122,1122,1122,1122,0
20231116,170000,5687797746,1122,1122,1122,1122,0
20231116,165900,5687797746,1122,1122,1122,1122,0
20231116,165800,5687797746,1122,1122,1122,1122,0
20231116,165700,5687797746,1122,1122,1122,1122,0
20231116,165600,5687797746,1122,1122,1122,1122,0
20231116,165500,5687797746,1122,1122,1122,1122,0
20231116,165400,5687797746,1122,1122,1122,1122,0
20231116,165300,5687797746,1122,1122,1122,1122,0
20231116,165200,5687797746,1122,1122,1122,1122,27913
20231116,165100,5687797746,1122,1122,1122,1122,0
20231116,165000,5687797746,1122,1122,1122,1122,0
20231116,164900,5687797746,1122,1122,1122,1122,0
20231116,164800,5687797746,1122,1122,1122,1122,0
20231116,164700,5687797746,1122,1122,1122,1122,0
20231116,164600,5687797746,1122,1122,1122,1122,0
20231116,164500,5687797746,1122,1122,1122,1122,0
20231116,164400,5687797746,1122,1122,1122,1122,0
20231116,164300,5687797746,1122,1122,1122,1122,0
20231116,164200,5687797746,1122,1122,1122,1122,0
20231116,164100,5687797746,1122,1122,1122,1122,0
20231116,164000,5687797746,1122,1122,1122,1122,0
20231116,163900,5687797746,1122,1122,1122,1122,0
20231116,163800,5687797746,1122,1122,1122,1122,0
20231116,163700,5687797746,1122,1122,1122,1122,0
20231116,163600,5687797746,1122,1122,1122,1122,0
20231116,163500,5687797746,1122,1122,1122,1122,0
20231116,163400,5687797746,1122,1122,1122,1122,0
20231116,163300,5687797746,1122,1122,1122,1122,0
20231116,163200,5687797746,1122,1122,1122,1122,0
20231116,163100,5687797746,1122,1122,1122,1122,0
20231116,163000,5687797746,1122,1122,1122,1122,27913
20231116,162900,5656479360,1124,1124,1124,1124,0
20231116,162800,5656479360,1124,1124,1124,1124,0
20231116,162700,5656479360,1124,1124,1124,1124,0
20231116,162600,5656479360,1124,1124,1124,1124,0
20231116,162500,5656479360,1124,1124,1124,1124,0
20231116,162400,5656479360,1124,1124,1124,1124,0
20231116,162300,5656479360,1124,1124,1124,1124,0
20231116,162200,5656479360,1124,1124,1124,1124,0
20231116,162100,5656479360,1124,1124,1124,1124,0
20231116,162000,5656479360,1124,1124,1124,1124,0
20231116,161900,5656479360,1124,1121,1126,1121,4675
20231116,161800,5651227817,1121,1123,1123,1121,3304
20231116,161700,5647520571,1122,1123,1123,1122,1706
20231116,161600,5645606336,1123,1123,1124,1123,9693
20231116,161500,5634721092,1124,1124,1124,1123,898
20231116,161400,5633712355,1124,1123,1124,1123,2903
20231116,161300,5630451274,1122,1123,1123,1122,200
20231116,161200,5630226872,1124,1124,1124,1124,318
20231116,161100,5629869440,1124,1126,1126,1121,10546
20231116,161000,5618014453,1126,1124,1126,1124,2823
20231116,160900,5614838769,1123,1125,1125,1122,5768
20231116,160800,5608361672,1125,1128,1128,1125,18930
20231116,160700,5587045875,1128,1128,1128,1128,32
20231116,160600,5587009779,1128,1128,1129,1126,12344
20231116,160500,5573100730,1128,1128,1129,1126,3695
20231116,160400,5568934150,1127,1124,1127,1124,8084
20231116,160300,5559834942,1124,1123,1124,1123,3477
20231116,160200,5555926860,1124,1123,1124,1122,3326
20231116,160100,5552191074,1121,1125,1125,1121,40925
20231116,160000,5506275552,1125,1126,1126,1124,3650
20231116,155900,5502168654,1128,1127,1128,1127,3424
20231116,155800,5498307969,1127,1127,1127,1127,0
20231116,155700,5498307969,1127,1127,1127,1126,3755
20231116,155600,5494076286,1127,1127,1127,1126,1372
20231116,155500,5492531343,1127,1127,1127,1126,164
20231116,155400,5492346625,1127,1127,1127,1127,2738
20231116,155300,5489260899,1128,1129,1129,1127,2973
20231116,155200,5485909876,1128,1129,1129,1127,3688
20231116,155100,5481752241,1127,1128,1129,1127,4125
20231116,155000,5477098951,1128,1127,1128,1126,8383
20231116,154900,5467654310,1127,1128,1128,1127,23
20231116,154800,5467628386,1128,1128,1128,1128,590
20231116,154700,5466962866,1127,1128,1128,1126,834
20231116,154600,5466023531,1128,1126,1128,1126,3143
20231116,154500,5462483550,1127,1127,1127,1127,120
20231116,154400,5462348310,1126,1126,1126,1126,2106
20231116,154300,5459976954,1126,1127,1127,1126,1896
20231116,154200,5457841967,1127,1128,1128,1127,233
20231116,154100,5457579346,1128,1128,1128,1128,752
20231116,154000,5456731090,1128,1126,1128,1125,61
20231116,153900,5456662345,1127,1127,1127,1126,4977
20231116,153800,5451053269,1127,1127,1129,1127,1247
20231116,153700,5449647037,1125,1127,1127,1125,4502
20231116,153600,5444577638,1128,1127,1128,1127,1523
20231116,153500,5442861215,1127,1126,1127,1126,1670
20231116,153400,5440979600,1125,1126,1126,1125,301
20231116,153300,5440640676,1126,1126,1127,1123,29494
20231116,153200,5407475761,1126,1128,1128,1126,9471
20231116,153100,5396805913,1128,1128,1128,1127,2525
20231116,153000,5393957796,1129,1127,1129,1127,12
20231116,152900,5393944270,1129,1128,1129,1128,545
20231116,152800,5393329449,1130,1127,1130,1127,1533
20231116,152700,5391600770,1129,1126,1129,1126,371
20231116,152600,5391181999,1130,1131,1131,1125,17547
20231116,152500,5371399082,1130,1132,1132,1130,3412
20231116,152400,5367543114,1132,1131,1132,1131,3820
20231116,152300,5363222693,1131,1131,1131,1131,530
20231116,152200,5362623263,1131,1131,1131,1130,1546
20231116,152100,5360874981,1132,1133,1133,1131,4858
20231116,152000,5355375244,1133,1132,1133,1132,2620
20231116,151900,5352407887,1133,1132,1133,1132,1591
20231116,151800,5350606157,1133,1132,1133,1131,5119
20231116,151700,5344809035,1132,1132,1132,1131,166
20231116,151600,5344621275,1132,1130,1132,1130,1305
20231116,151500,5343144318,1132,1131,1132,1131,391
20231116,151400,5342702030,1131,1132,1132,1130,2947
20231116,151300,5339371915,1132,1133,1133,1130,7019
20231116,151200,5331438483,1132,1134,1134,1132,4650
20231116,151100,5326173136,1134,1133,1134,1133,229
20231116,151000,5325913476,1134,1133,1134,1132,3346
20231116,150900,5322122454,1133,1131,1133,1131,4325
20231116,150800,5317226018,1131,1132,1132,1129,5776
20231116,150700,5310699810,1132,1131,1132,1130,3889
20231116,150600,5306301504,1131,1131,1131,1131,94
20231116,150500,5306195190,1132,1131,1132,1131,2990
20231116,150400,5302812907,1131,1132,1133,1130,3670
20231116,150300,5298660982,1132,1127,1132,1125,13092
20231116,150200,5283908092,1127,1130,1131,1127,28068
20231116,150100,5252222230,1130,1131,1132,1130,2108
20231116,150000,5249839340,1132,1131,1132,1131,1275
20231116,145900,5248396781,1131,1130,1131,1130,2360
20231116,145800,5245729664,1130,1130,1131,1129,1327
20231116,145700,5244230202,1131,1130,1132,1128,8004
20231116,145600,5235191684,1132,1130,1132,1130,5107
20231116,145500,5229417384,1130,1130,1130,1129,2084
20231116,145400,5227064503,1129,1129,1130,1128,5768
20231116,145300,5220556589,1129,1129,1130,1129,1642
20231116,145200,5218702586,1129,1128,1129,1125,35995
20231116,145100,5178111509,1128,1132,1132,1125,82990
20231116,145000,5084325945,1133,1134,1134,1132,14027
20231116,144900,5068436685,1134,1135,1135,1133,3893
20231116,144800,5064022694,1134,1135,1135,1134,821
20231116,144700,5063091158,1135,1135,1136,1134,4400
20231116,144600,5058100978,1136,1136,1136,1135,190
20231116,144500,5057885149,1136,1135,1136,1135,1174
20231116,144400,5056551926,1135,1135,1135,1135,3700
20231116,144300,5052352426,1136,1134,1136,1134,7659
20231116,144200,5043661060,1134,1135,1135,1134,6551
20231116,144100,5036232220,1134,1135,1135,1134,7116
20231116,144000,5028162550,1134,1134,1135,1134,570
20231116,143900,5027516060,1134,1134,1134,1133,2242
20231116,143800,5024974233,1134,1136,1137,1134,32316
20231116,143700,4988294340,1136,1136,1136,1136,1198
20231116,143600,4986933412,1136,1136,1138,1136,415
20231116,143500,4986461788,1138,1136,1138,1135,2598
20231116,143400,4983506341,1137,1135,1137,1134,6923
20231116,143300,4975646333,1135,1135,1136,1135,6349
20231116,143200,4968439909,1135,1134,1135,1133,3173
20231116,143100,4964841567,1134,1133,1136,1133,3492
20231116,143000,4960879754,1134,1133,1135,1133,12159
20231116,142900,4947100733,1133,1133,1134,1132,10397
20231116,142800,4935323635,1133,1134,1134,1133,4478
20231116,142700,4930249881,1134,1134,1134,1132,3642
20231116,142600,4926121533,1135,1135,1135,1132,18660
20231116,142500,4904983217,1135,1133,1136,1133,2741
20231116,142400,4901876327,1133,1136,1137,1133,9826
20231116,142300,4890733360,1136,1135,1136,1135,1705
20231116,142200,4888797177,1135,1134,1136,1133,2372
20231116,142100,4886107350,1134,1138,1138,1133,12122
20231116,142000,4872356690,1138,1136,1138,1135,4407
20231116,141900,4867353707,1138,1138,1138,1135,4632
20231116,141800,4862095378,1138,1136,1140,1135,3830
20231116,141700,4857737567,1135,1138,1140,1135,8323
20231116,141600,4848282274,1140,1139,1141,1138,5072
20231116,141500,4842503183,1140,1139,1140,1139,4880
20231116,141400,4836941860,1139,1139,1140,1138,2050
20231116,141300,4834606929,1139,1138,1139,1138,2485
20231116,141200,4831777832,1138,1140,1140,1138,1222
20231116,141100,4830387171,1140,1137,1140,1137,17082
20231116,141000,4810952113,1138,1139,1139,1137,3499
20231116,140900,4806969569,1139,1142,1142,1139,1589
20231116,140800,4805157068,1142,1140,1142,1140,2136
20231116,140700,4802720194,1140,1141,1141,1140,3107
20231116,140600,4799177726,1140,1141,1142,1140,9615
20231116,140500,4788214317,1141,1143,1143,1140,8844
20231116,140400,4778120775,1142,1142,1143,1141,3634
20231116,140300,4773970806,1141,1142,1142,1141,9783
20231116,140200,4762801987,1142,1139,1142,1139,7871
20231116,140100,4753828256,1139,1137,1139,1136,26402
20231116,140000,4723803155,1137,1139,1139,1137,12630
20231116,135900,4709433066,1139,1139,1139,1138,9214
20231116,135800,4698946523,1138,1138,1139,1138,8310
20231116,135700,4689489573,1138,1136,1138,1134,14317
20231116,135600,4673237215,1134,1137,1138,1133,45176
20231116,135500,4621988706,1138,1139,1139,1137,6947
20231116,135400,4614084952,1138,1137,1138,1136,10180
20231116,135300,4602513033,1137,1138,1139,1137,9685
20231116,135200,4591497270,1139,1138,1139,1137,4514
20231116,135100,4586361348,1136,1135,1139,1133,54339
20231116,135000,4524691902,1136,1140,1140,1136,32098
20231116,134900,4488191064,1138,1141,1141,1137,40312
20231116,134800,4442284230,1141,1141,1142,1140,8357
20231116,134700,4432747684,1142,1141,1142,1140,14692
20231116,134600,4415985238,1142,1141,1142,1140,5791
20231116,134500,4409379282,1140,1139,1142,1139,10811
20231116,134400,4397047537,1139,1142,1143,1139,28421
20231116,134300,4364637464,1141,1141,1143,1140,30034
20231116,134200,4330380376,1140,1137,1141,1136,28438
20231116,134100,4297996680,1138,1148,1150,1131,140635
20231116,134000,4137988660,1150,1152,1153,1148,75346
20231116,133900,4051353210,1151,1151,1153,1150,34124
20231116,133800,4012052186,1150,1151,1152,1149,56592
20231116,133700,3946959669,1149,1152,1153,1149,85680
20231116,133600,3848358974,1152,1150,1152,1150,30137
20231116,133500,3813681640,1152,1150,1152,1149,43122
20231116,133400,3764061178,1151,1151,1152,1148,54295
20231116,133300,3701616579,1150,1152,1157,1147,63972
20231116,133200,3627911754,1147,1155,1157,1143,151351
20231116,133100,3454230964,1157,1154,1164,1149,127340
20231116,133000,3306996559,1155,1159,1173,1154,192190
20231116,132900,3083575159,1158,1169,1176,1157,261672
20231116,132800,2778364031,1166,1178,1187,1166,313970
20231116,132700,2409333788,1179,1194,1197,1178,365018
20231116,132600,1976023874,1193,1215,1219,1176,460092
20231116,132500,1424415338,1215,1181,1220,1153,586456
20231116,132400,724800477,1181,1115,1197,1115,273857
20231116,132300,407931319,1115,1113,1115,1113,4645
20231116,132200,402756302,1113,1113,1113,1113,550
20231116,132100,402144152,1113,1113,1113,1113,514
20231116,132000,401572070,1113,1112,1113,1112,1550
20231116,131900,399848469,1112,1112,1112,1112,460
20231116,131800,399336949,1113,1113,1113,1113,0
20231116,131700,399336949,1113,1113,1113,1113,18
20231116,131600,399316915,1113,1113,1113,1113,12
20231116,131500,399303559,1113,1112,1113,1112,5496
20231116,131400,393191757,1112,1111,1112,1111,2291
20231116,131300,390645146,1111,1111,1112,1111,873
20231116,131200,389674924,1111,1111,1111,1111,208
20231116,131100,389443836,1111,1111,1111,1111,199
20231116,131000,389222747,1111,1111,1111,1111,1
20231116,130900,389221636,1111,1112,1112,1111,855
20231116,130800,388271720,1112,1112,1112,1112,997
20231116,130700,387163056,1112,1112,1112,1112,0
20231116,130600,387163056,1112,1112,1112,1112,60
20231116,130500,387096336,1112,1112,1112,1112,790
20231116,130400,386217856,1112,1112,1112,1112,1816
20231116,130300,384198464,1112,1110,1112,1110,2815
20231116,130200,381072484,1110,1110,1110,1109,903
20231116,130100,380070846,1110,1110,1110,1109,169
20231116,130000,379883422,1109,1109,1109,1109,320
20231116,125900,379528542,1109,1109,1109,1109,167
20231116,125800,379343339,1109,1110,1110,1109,206
20231116,125700,379114883,1109,1109,1109,1109,296
20231116,125600,378786619,1109,1109,1109,1109,884
20231116,125500,377806263,1109,1109,1110,1109,280
20231116,125400,377495742,1109,1110,1110,1109,489
20231116,125300,376953440,1109,1109,1109,1109,137
20231116,125200,376801507,1110,1110,1110,1109,1004
20231116,125100,375687804,1109,1109,1110,1109,336
20231116,125000,375315167,1109,1110,1110,1109,142
20231116,124900,375157688,1109,1109,1109,1109,276
20231116,124800,374851604,1110,1110,1110,1110,92
20231116,124700,374749484,1110,1110,1110,1110,1251
20231116,124600,373360874,1111,1110,1111,1110,121
20231116,124500,373226563,1110,1110,1110,1110,0
20231116,124400,373226563,1110,1110,1110,1110,10
20231116,124300,373215463,1110,1109,1110,1109,939
20231116,124200,372173367,1109,1109,1109,1109,705
20231116,124100,371391522,1109,1108,1109,1108,2956
20231116,124000,368114043,1109,1108,1109,1108,236
20231116,123900,367852324,1109,1108,1109,1108,160
20231116,123800,367674974,1109,1109,1109,1108,3962
20231116,123700,363284686,1110,1110,1110,1109,1881
20231116,123600,361197617,1110,1111,1111,1109,63
20231116,123500,361127701,1110,1111,1111,1110,654
20231116,123400,360401728,1111,1110,1111,1110,686
20231116,123300,359640154,1111,1111,1111,1111,348
20231116,123200,359253526,1112,1111,1112,1111,658
20231116,123100,358522482,1111,1109,1111,1109,43
20231116,123000,358474729,1111,1110,1111,1109,637
20231116,122900,357767037,1109,1110,1110,1109,916
20231116,122800,356751171,1109,1109,1109,1109,0
20231116,122700,356751171,1109,1109,1109,1109,0
20231116,122600,356751171,1109,1109,1109,1109,617
20231116,122500,356066918,1109,1110,1110,1109,427
20231116,122400,355593373,1110,1112,1112,1110,1412
20231116,122300,354025902,1111,1111,1111,1111,2
20231116,122200,354023680,1112,1112,1112,1112,3
20231116,122100,354020344,1112,1112,1112,1112,60
20231116,122000,353953624,1112,1111,1112,1111,133
20231116,121900,353805860,1111,1111,1111,1110,1615
20231116,121800,352012349,1110,1110,1110,1110,0
20231116,121700,352012349,1110,1110,1110,1110,630
20231116,121600,351313049,1110,1110,1110,1110,372
20231116,121500,350900129,1110,1109,1110,1108,2605
20231116,121400,348013091,1109,1109,1109,1109,7
20231116,121300,348005328,1108,1111,1111,1108,9694
20231116,121200,337250283,1111,1112,1112,1111,3108
20231116,121100,333797193,1112,1112,1112,1112,205
20231116,121000,333569233,1112,1112,1112,1112,100
20231116,120900,333458033,1112,1112,1112,1112,116
20231116,120800,333329041,1112,1111,1112,1111,710
20231116,120700,332540131,1112,1112,1112,1112,1654
20231116,120600,330700883,1112,1112,1112,1112,0
20231116,120500,330700883,1112,1112,1112,1112,454
20231116,120400,330196035,1112,1112,1112,1112,956
20231116,120300,329132963,1112,1112,1112,1112,153
20231116,120200,328962827,1112,1113,1113,1112,8919
20231116,120100,319044872,1113,1113,1113,1113,120
20231116,120000,318911312,1113,1113,1113,1113,391
20231116,115900,318476129,1112,1112,1112,1112,0
20231116,115800,318476129,1112,1112,1112,1112,0
20231116,115700,318476129,1112,1114,1114,1112,492
20231116,115600,317928973,1113,1113,1113,1113,1500
20231116,115500,316259473,1113,1113,1113,1113,2026
20231116,115400,314004535,1113,1113,1113,1113,178
20231116,115300,313806421,1113,1113,1113,1113,0
20231116,115200,313806421,1113,1113,1113,1113,0
20231116,115100,313806421,1113,1113,1113,1113,938
20231116,115000,312762427,1113,1112,1113,1112,2560
20231116,114900,309914106,1112,1112,1112,1112,381
20231116,114800,309490434,1112,1113,1113,1112,186
20231116,114700,309283422,1113,1112,1113,1112,138
20231116,114600,309129956,1112,1112,1112,1112,269
20231116,114500,308830828,1113,1113,1113,1113,1
20231116,114400,308829715,1113,1113,1113,1113,578
20231116,114300,308186401,1114,1114,1114,1114,0
20231116,114200,308186401,1114,1114,1114,1114,90
20231116,114100,308086141,1113,1113,1113,1113,510
20231116,114000,307518511,1113,1113,1113,1113,1608
20231116,113900,305728807,1112,1112,1112,1112,60
20231116,113800,305662087,1112,1114,1114,1112,730
20231116,113700,304850235,1114,1114,1114,1114,200
20231116,113600,304627435,1114,1114,1114,1114,8
20231116,113500,304618523,1114,1114,1114,1112,809
20231116,113400,303718169,1114,1114,1114,1114,449
20231116,113300,303217983,1115,1115,1115,1115,400
20231116,113200,302771983,1112,1114,1114,1112,15518
20231116,113100,285511638,1116,1115,1116,1115,448
20231116,113000,285012117,1114,1114,1114,1114,511
20231116,112900,284442863,1114,1114,1114,1114,1048
20231116,112800,283275391,1114,1114,1114,1113,2303
20231116,112700,280709854,1114,1114,1114,1114,51
20231116,112600,280653040,1115,1114,1115,1113,4666
20231116,112500,275455776,1115,1115,1115,1115,3
20231116,112400,275452431,1115,1115,1115,1115,0
20231116,112300,275452431,1115,1115,1115,1114,534
20231116,112200,274857452,1116,1116,1116,1116,150
20231116,112100,274690052,1116,1115,1116,1115,1912
20231116,112000,272558161,1115,1114,1115,1114,280
20231116,111900,272246239,1115,1114,1115,1114,734
20231116,111800,271428561,1115,1115,1115,1115,10
20231116,111700,271417411,1115,1114,1115,1114,868
20231116,111600,270450006,1116,1116,1116,1114,1442
20231116,111500,268843500,1115,1115,1115,1115,464
20231116,111400,268326140,1115,1115,1115,1113,4921
20231116,111300,262842919,1115,1115,1115,1115,818
20231116,111200,261930849,1116,1116,1116,1116,1
20231116,111100,261929733,1116,1116,1116,1116,106
20231116,111000,261811437,1116,1116,1116,1116,2
20231116,110900,261809205,1114,1116,1116,1114,3394
20231116,110800,258021557,1115,1117,1118,1115,5355
20231116,110700,252048628,1117,1119,1119,1117,1069
20231116,110600,250854475,1119,1119,1120,1118,478
20231116,110500,250319783,1119,1121,1121,1119,28
20231116,110400,250288431,1120,1120,1120,1120,1
20231116,110300,250287311,1119,1120,1120,1119,5
20231116,110200,250281715,1121,1120,1121,1120,2011
20231116,110100,248027434,1120,1121,1121,1120,2125
20231116,110000,245645324,1121,1121,1121,1121,766
20231116,105900,244786638,1121,1121,1121,1121,103
20231116,105800,244671175,1121,1121,1121,1118,746
20231116,105700,243835977,1121,1120,1121,1120,3050
20231116,105600,240418467,1120,1120,1120,1120,166
20231116,105500,240232547,1120,1119,1120,1119,1981
20231116,105400,238015094,1119,1119,1119,1119,26
20231116,105300,237986000,1120,1120,1120,1120,179
20231116,105200,237785520,1120,1120,1120,1120,45
20231116,105100,237735120,1120,1120,1120,1120,34
20231116,105000,237697040,1120,1116,1120,1113,7008
20231116,104900,229872274,1115,1117,1117,1115,2233
20231116,104800,227382469,1117,1116,1117,1115,313
20231116,104700,227033139,1116,1116,1116,1116,353
20231116,104600,226639191,1116,1116,1116,1116,480
20231116,104500,226103511,1116,1116,1116,1115,3953
20231116,104400,221692501,1116,1116,1116,1116,0
20231116,104300,221692501,1116,1115,1116,1115,5082
20231116,104200,216026030,1115,1118,1118,1115,4016
20231116,104100,211547099,1118,1118,1119,1118,1020
20231116,104000,210406573,1118,1117,1118,1117,1093
20231116,103900,209185002,1116,1116,1118,1116,4528
20231116,103800,204131746,1116,1117,1117,1116,819
20231116,103700,203217018,1116,1117,1117,1116,2580
20231116,103600,200335902,1117,1119,1119,1117,2436
20231116,103500,197612321,1120,1120,1120,1120,1
20231116,103400,197611201,1119,1122,1122,1119,126
20231116,103300,197470068,1121,1121,1121,1118,5445
20231116,103200,191372784,1123,1120,1123,1120,347
20231116,103100,190983183,1120,1123,1123,1120,5135
20231116,103000,185226944,1123,1124,1124,1123,9339
20231116,102900,174730226,1125,1125,1125,1123,1092
20231116,102800,173503057,1123,1123,1124,1122,20593
20231116,102700,150373224,1122,1123,1123,1122,10970
20231116,102600,138057568,1123,1122,1123,1122,588
20231116,102500,137397825,1124,1124,1125,1122,9310
20231116,102400,126934189,1124,1119,1124,1119,27487
20231116,102300,96074433,1119,1116,1119,1116,9150
20231116,102200,85845996,1116,1117,1117,1116,639
20231116,102100,85132240,1117,1117,1117,1117,413
20231116,102000,84670919,1117,1116,1117,1116,12827
20231116,101900,70351491,1115,1116,1116,1115,345
20231116,101800,69966763,1115,1115,1115,1115,355
20231116,101700,69570938,1116,1115,1116,1115,4430
20231116,101600,64627158,1116,1115,1116,1115,9772
20231116,101500,53721872,1115,1115,1115,1115,300
20231116,101400,53387372,1115,1115,1115,1115,569
20231116,101300,52752937,1115,1115,1115,1115,111
20231116,101200,52629172,1115,1113,1115,1113,18623
20231116,101100,31875703,1114,1113,1114,1113,256
20231116,101000,31590765,1112,1116,1116,1112,10566
20231116,100900,19821649,1115,1115,1115,1115,550
20231116,100800,19208399,1115,1116,1117,1115,3358
20231116,100700,15462445,1117,1117,1117,1116,986
20231116,100600,14361387,1116,1115,1116,1115,547
20231116,100500,13750937,1115,1116,1116,1115,3612
20231116,100400,9723510,1117,1115,1117,1115,732
20231116,100300,8906649,1117,1117,1117,1117,710
20231116,100200,8113579,1117,1114,1117,1114,2550
20231116,100100,5265707,1113,1114,1114,1113,2776
20231116,100000,2176015,1114,1113,1114,1113,1955