stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,213100,1314004227,1091,1091,1091,1091,17048
20231117,213000,1314004227,1091,1091,1091,1091,0
20231117,212900,1314004227,1091,1091,1091,1091,0
20231117,212800,1314004227,1091,1091,1091,1091,0
20231117,212700,1314004227,1091,1091,1091,1091,0
20231117,212600,1314004227,1091,1091,1091,1091,0
20231117,212500,1314004227,1091,1091,1091,1091,0
20231117,212400,1314004227,1091,1091,1091,1091,0
20231117,212300,1314004227,1091,1091,1091,1091,0
20231117,212200,1314004227,1091,1091,1091,1091,0
20231117,212100,1314004227,1091,1091,1091,1091,0
20231117,212000,1314004227,1091,1091,1091,1091,0
20231117,211900,1314004227,1091,1091,1091,1091,0
20231117,211800,1314004227,1091,1091,1091,1091,0
20231117,211700,1314004227,1091,1091,1091,1091,0
20231117,211600,1314004227,1091,1091,1091,1091,0
20231117,211500,1314004227,1091,1091,1091,1091,0
20231117,211400,1314004227,1091,1091,1091,1091,0
20231117,211300,1314004227,1091,1091,1091,1091,0
20231117,211200,1314004227,1091,1091,1091,1091,0
20231117,211100,1314004227,1091,1091,1091,1091,0
20231117,211000,1314004227,1091,1091,1091,1091,0
20231117,210900,1314004227,1091,1091,1091,1091,0
20231117,210800,1314004227,1091,1091,1091,1091,0
20231117,210700,1314004227,1091,1091,1091,1091,0
20231117,210600,1314004227,1091,1091,1091,1091,0
20231117,210500,1314004227,1091,1091,1091,1091,0
20231117,210400,1314004227,1091,1091,1091,1091,0
20231117,210300,1314004227,1091,1091,1091,1091,0
20231117,210200,1314004227,1091,1091,1091,1091,0
20231117,210100,1314004227,1091,1091,1091,1091,17048
20231117,210000,1314004227,1091,1091,1091,1091,0
20231117,205900,1314004227,1091,1091,1091,1091,0
20231117,205800,1314004227,1091,1091,1091,1091,0
20231117,205700,1314004227,1091,1091,1091,1091,0
20231117,205600,1314004227,1091,1091,1091,1091,0
20231117,205500,1314004227,1091,1091,1091,1091,0
20231117,205400,1314004227,1091,1091,1091,1091,0
20231117,205300,1314004227,1091,1091,1091,1091,0
20231117,205200,1314004227,1091,1091,1091,1091,0
20231117,205100,1314004227,1091,1091,1091,1091,0
20231117,205000,1314004227,1091,1091,1091,1091,0
20231117,204900,1314004227,1091,1091,1091,1091,0
20231117,204800,1314004227,1091,1091,1091,1091,0
20231117,204700,1314004227,1091,1091,1091,1091,0
20231117,204600,1314004227,1091,1091,1091,1091,0
20231117,204500,1314004227,1091,1091,1091,1091,0
20231117,204400,1314004227,1091,1091,1091,1091,0
20231117,204300,1314004227,1091,1091,1091,1091,0
20231117,204200,1314004227,1091,1091,1091,1091,0
20231117,204100,1314004227,1091,1091,1091,1091,0
20231117,204000,1314004227,1091,1091,1091,1091,0
20231117,203900,1314004227,1091,1091,1091,1091,0
20231117,203800,1314004227,1091,1091,1091,1091,0
20231117,203700,1314004227,1091,1091,1091,1091,0
20231117,203600,1314004227,1091,1091,1091,1091,0
20231117,203500,1314004227,1091,1091,1091,1091,0
20231117,203400,1314004227,1091,1091,1091,1091,0
20231117,203300,1314004227,1091,1091,1091,1091,0
20231117,203200,1314004227,1091,1091,1091,1091,0
20231117,203100,1314004227,1091,1091,1091,1091,17048
20231117,203000,1314004227,1091,1091,1091,1091,0
20231117,202900,1314004227,1091,1091,1091,1091,0
20231117,202800,1314004227,1091,1091,1091,1091,0
20231117,202700,1314004227,1091,1091,1091,1091,0
20231117,202600,1314004227,1091,1091,1091,1091,0
20231117,202500,1314004227,1091,1091,1091,1091,0
20231117,202400,1314004227,1091,1091,1091,1091,0
20231117,202300,1314004227,1091,1091,1091,1091,0
20231117,202200,1314004227,1091,1091,1091,1091,0
20231117,202100,1314004227,1091,1091,1091,1091,0
20231117,202000,1314004227,1091,1091,1091,1091,0
20231117,201900,1314004227,1091,1091,1091,1091,0
20231117,201800,1314004227,1091,1091,1091,1091,0
20231117,201700,1314004227,1091,1091,1091,1091,0
20231117,201600,1314004227,1091,1091,1091,1091,0
20231117,201500,1314004227,1091,1091,1091,1091,0
20231117,201400,1314004227,1091,1091,1091,1091,0
20231117,201300,1314004227,1091,1091,1091,1091,0
20231117,201200,1314004227,1091,1091,1091,1091,0
20231117,201100,1314004227,1091,1091,1091,1091,0
20231117,201000,1314004227,1091,1091,1091,1091,0
20231117,200900,1314004227,1091,1091,1091,1091,0
20231117,200800,1314004227,1091,1091,1091,1091,0
20231117,200700,1314004227,1091,1091,1091,1091,0
20231117,200600,1314004227,1091,1091,1091,1091,0
20231117,200500,1314004227,1091,1091,1091,1091,0
20231117,200400,1314004227,1091,1091,1091,1091,0
20231117,200300,1314004227,1091,1091,1091,1091,0
20231117,200200,1314004227,1091,1091,1091,1091,0
20231117,200100,1314004227,1091,1091,1091,1091,17048
20231117,200000,1314004227,1091,1091,1091,1091,0
20231117,195900,1314004227,1091,1091,1091,1091,0
20231117,195800,1314004227,1091,1091,1091,1091,0
20231117,195700,1314004227,1091,1091,1091,1091,0
20231117,195600,1314004227,1091,1091,1091,1091,0
20231117,195500,1314004227,1091,1091,1091,1091,0
20231117,195400,1314004227,1091,1091,1091,1091,0
20231117,195300,1314004227,1091,1091,1091,1091,0
20231117,195200,1314004227,1091,1091,1091,1091,0
20231117,195100,1314004227,1091,1091,1091,1091,0
20231117,195000,1314004227,1091,1091,1091,1091,0
20231117,194900,1314004227,1091,1091,1091,1091,0
20231117,194800,1314004227,1091,1091,1091,1091,0
20231117,194700,1314004227,1091,1091,1091,1091,0
20231117,194600,1314004227,1091,1091,1091,1091,0
20231117,194500,1314004227,1091,1091,1091,1091,0
20231117,194400,1314004227,1091,1091,1091,1091,0
20231117,194300,1314004227,1091,1091,1091,1091,0
20231117,194200,1314004227,1091,1091,1091,1091,0
20231117,194100,1314004227,1091,1091,1091,1091,0
20231117,194000,1314004227,1091,1091,1091,1091,0
20231117,193900,1314004227,1091,1091,1091,1091,0
20231117,193800,1314004227,1091,1091,1091,1091,0
20231117,193700,1314004227,1091,1091,1091,1091,0
20231117,193600,1314004227,1091,1091,1091,1091,0
20231117,193500,1314004227,1091,1091,1091,1091,0
20231117,193400,1314004227,1091,1091,1091,1091,0
20231117,193300,1314004227,1091,1091,1091,1091,0
20231117,193200,1314004227,1091,1091,1091,1091,0
20231117,193100,1314004227,1091,1091,1091,1091,17048
20231117,193000,1314004227,1091,1091,1091,1091,0
20231117,192900,1314004227,1091,1091,1091,1091,0
20231117,192800,1314004227,1091,1091,1091,1091,0
20231117,192700,1314004227,1091,1091,1091,1091,0
20231117,192600,1314004227,1091,1091,1091,1091,0
20231117,192500,1314004227,1091,1091,1091,1091,0
20231117,192400,1314004227,1091,1091,1091,1091,0
20231117,192300,1314004227,1091,1091,1091,1091,0
20231117,192200,1314004227,1091,1091,1091,1091,0
20231117,192100,1314004227,1091,1091,1091,1091,0
20231117,192000,1314004227,1091,1091,1091,1091,0
20231117,191900,1314004227,1091,1091,1091,1091,0
20231117,191800,1314004227,1091,1091,1091,1091,0
20231117,191700,1314004227,1091,1091,1091,1091,0
20231117,191600,1314004227,1091,1091,1091,1091,0
20231117,191500,1314004227,1091,1091,1091,1091,0
20231117,191400,1314004227,1091,1091,1091,1091,0
20231117,191300,1314004227,1091,1091,1091,1091,0
20231117,191200,1314004227,1091,1091,1091,1091,0
20231117,191100,1314004227,1091,1091,1091,1091,0
20231117,191000,1314004227,1091,1091,1091,1091,0
20231117,190900,1314004227,1091,1091,1091,1091,0
20231117,190800,1314004227,1091,1091,1091,1091,0
20231117,190700,1314004227,1091,1091,1091,1091,0
20231117,190600,1314004227,1091,1091,1091,1091,0
20231117,190500,1314004227,1091,1091,1091,1091,0
20231117,190400,1314004227,1091,1091,1091,1091,0
20231117,190300,1314004227,1091,1091,1091,1091,0
20231117,190200,1314004227,1091,1091,1091,1091,0
20231117,190100,1314004227,1091,1091,1091,1091,17048
20231117,190000,1314004227,1091,1091,1091,1091,0
20231117,185900,1314004227,1091,1091,1091,1091,0
20231117,185800,1314004227,1091,1091,1091,1091,0
20231117,185700,1314004227,1091,1091,1091,1091,0
20231117,185600,1314004227,1091,1091,1091,1091,0
20231117,185500,1314004227,1091,1091,1091,1091,0
20231117,185400,1314004227,1091,1091,1091,1091,0
20231117,185300,1314004227,1091,1091,1091,1091,0
20231117,185200,1314004227,1091,1091,1091,1091,0
20231117,185100,1314004227,1091,1091,1091,1091,0
20231117,185000,1314004227,1091,1091,1091,1091,0
20231117,184900,1314004227,1091,1091,1091,1091,0
20231117,184800,1314004227,1091,1091,1091,1091,0
20231117,184700,1314004227,1091,1091,1091,1091,0
20231117,184600,1314004227,1091,1091,1091,1091,0
20231117,184500,1314004227,1091,1091,1091,1091,0
20231117,184400,1314004227,1091,1091,1091,1091,0
20231117,184300,1314004227,1091,1091,1091,1091,0
20231117,184200,1314004227,1091,1091,1091,1091,0
20231117,184100,1314004227,1091,1091,1091,1091,0
20231117,184000,1314004227,1091,1091,1091,1091,0
20231117,183900,1314004227,1091,1091,1091,1091,0
20231117,183800,1314004227,1091,1091,1091,1091,0
20231117,183700,1314004227,1091,1091,1091,1091,0
20231117,183600,1314004227,1091,1091,1091,1091,0
20231117,183500,1314004227,1091,1091,1091,1091,0
20231117,183400,1314004227,1091,1091,1091,1091,0
20231117,183300,1314004227,1091,1091,1091,1091,0
20231117,183200,1314004227,1091,1091,1091,1091,0
20231117,183100,1314004227,1091,1091,1091,1091,17048
20231117,183000,1314004227,1091,1091,1091,1091,0
20231117,182900,1314004227,1091,1091,1091,1091,0
20231117,182800,1314004227,1091,1091,1091,1091,0
20231117,182700,1314004227,1091,1091,1091,1091,0
20231117,182600,1314004227,1091,1091,1091,1091,0
20231117,182500,1314004227,1091,1091,1091,1091,0
20231117,182400,1314004227,1091,1091,1091,1091,0
20231117,182300,1314004227,1091,1091,1091,1091,0
20231117,182200,1314004227,1091,1091,1091,1091,0
20231117,182100,1314004227,1091,1091,1091,1091,0
20231117,182000,1314004227,1091,1091,1091,1091,0
20231117,181900,1314004227,1091,1091,1091,1091,0
20231117,181800,1314004227,1091,1091,1091,1091,0
20231117,181700,1314004227,1091,1091,1091,1091,0
20231117,181600,1314004227,1091,1091,1091,1091,0
20231117,181500,1314004227,1091,1091,1091,1091,0
20231117,181400,1314004227,1091,1091,1091,1091,0
20231117,181300,1314004227,1091,1091,1091,1091,0
20231117,181200,1314004227,1091,1091,1091,1091,0
20231117,181100,1314004227,1091,1091,1091,1091,0
20231117,181000,1314004227,1091,1091,1091,1091,0
20231117,180900,1314004227,1091,1091,1091,1091,0
20231117,180800,1314004227,1091,1091,1091,1091,0
20231117,180700,1314004227,1091,1091,1091,1091,0
20231117,180600,1314004227,1091,1091,1091,1091,0
20231117,180500,1314004227,1091,1091,1091,1091,0
20231117,180400,1314004227,1091,1091,1091,1091,0
20231117,180300,1314004227,1091,1091,1091,1091,0
20231117,180200,1314004227,1091,1091,1091,1091,0
20231117,180100,1314004227,1091,1091,1091,1091,17048
20231117,180000,1314004227,1091,1091,1091,1091,0
20231117,175900,1314004227,1091,1091,1091,1091,0
20231117,175800,1314004227,1091,1091,1091,1091,0
20231117,175700,1314004227,1091,1091,1091,1091,0
20231117,175600,1314004227,1091,1091,1091,1091,0
20231117,175500,1314004227,1091,1091,1091,1091,0
20231117,175400,1314004227,1091,1091,1091,1091,0
20231117,175300,1314004227,1091,1091,1091,1091,0
20231117,175200,1314004227,1091,1091,1091,1091,0
20231117,175100,1314004227,1091,1091,1091,1091,0
20231117,175000,1314004227,1091,1091,1091,1091,0
20231117,174900,1314004227,1091,1091,1091,1091,0
20231117,174800,1314004227,1091,1091,1091,1091,0
20231117,174700,1314004227,1091,1091,1091,1091,0
20231117,174600,1314004227,1091,1091,1091,1091,0
20231117,174500,1314004227,1091,1091,1091,1091,0
20231117,174400,1314004227,1091,1091,1091,1091,0
20231117,174300,1314004227,1091,1091,1091,1091,0
20231117,174200,1314004227,1091,1091,1091,1091,0
20231117,174100,1314004227,1091,1091,1091,1091,0
20231117,174000,1314004227,1091,1091,1091,1091,0
20231117,173900,1314004227,1091,1091,1091,1091,0
20231117,173800,1314004227,1091,1091,1091,1091,0
20231117,173700,1314004227,1091,1091,1091,1091,0
20231117,173600,1314004227,1091,1091,1091,1091,0
20231117,173500,1314004227,1091,1091,1091,1091,0
20231117,173400,1314004227,1091,1091,1091,1091,0
20231117,173300,1314004227,1091,1091,1091,1091,0
20231117,173200,1314004227,1091,1091,1091,1091,0
20231117,173100,1314004227,1091,1091,1091,1091,17048
20231117,173000,1314004227,1091,1091,1091,1091,0
20231117,172900,1314004227,1091,1091,1091,1091,0
20231117,172800,1314004227,1091,1091,1091,1091,0
20231117,172700,1314004227,1091,1091,1091,1091,0
20231117,172600,1314004227,1091,1091,1091,1091,0
20231117,172500,1314004227,1091,1091,1091,1091,0
20231117,172400,1314004227,1091,1091,1091,1091,0
20231117,172300,1314004227,1091,1091,1091,1091,0
20231117,172200,1314004227,1091,1091,1091,1091,0
20231117,172100,1314004227,1091,1091,1091,1091,0
20231117,172000,1314004227,1091,1091,1091,1091,0
20231117,171900,1314004227,1091,1091,1091,1091,0
20231117,171800,1314004227,1091,1091,1091,1091,0
20231117,171700,1314004227,1091,1091,1091,1091,0
20231117,171600,1314004227,1091,1091,1091,1091,0
20231117,171500,1314004227,1091,1091,1091,1091,0
20231117,171400,1314004227,1091,1091,1091,1091,0
20231117,171300,1314004227,1091,1091,1091,1091,0
20231117,171200,1314004227,1091,1091,1091,1091,0
20231117,171100,1314004227,1091,1091,1091,1091,0
20231117,171000,1314004227,1091,1091,1091,1091,0
20231117,170900,1314004227,1091,1091,1091,1091,0
20231117,170800,1314004227,1091,1091,1091,1091,0
20231117,170700,1314004227,1091,1091,1091,1091,0
20231117,170600,1314004227,1091,1091,1091,1091,0
20231117,170500,1314004227,1091,1091,1091,1091,0
20231117,170400,1314004227,1091,1091,1091,1091,0
20231117,170300,1314004227,1091,1091,1091,1091,0
20231117,170200,1314004227,1091,1091,1091,1091,0
20231117,170100,1314004227,1091,1091,1091,1091,17048
20231117,170000,1314004227,1091,1091,1091,1091,0
20231117,165900,1314004227,1091,1091,1091,1091,0
20231117,165800,1314004227,1091,1091,1091,1091,0
20231117,165700,1314004227,1091,1091,1091,1091,0
20231117,165600,1314004227,1091,1091,1091,1091,0
20231117,165500,1314004227,1091,1091,1091,1091,0
20231117,165400,1314004227,1091,1091,1091,1091,0
20231117,165300,1314004227,1091,1091,1091,1091,0
20231117,165200,1314004227,1091,1091,1091,1091,0
20231117,165100,1314004227,1091,1091,1091,1091,0
20231117,165000,1314004227,1091,1091,1091,1091,0
20231117,164900,1314004227,1091,1091,1091,1091,0
20231117,164800,1314004227,1091,1091,1091,1091,0
20231117,164700,1314004227,1091,1091,1091,1091,0
20231117,164600,1314004227,1091,1091,1091,1091,0
20231117,164500,1314004227,1091,1091,1091,1091,0
20231117,164400,1314004227,1091,1091,1091,1091,0
20231117,164300,1314004227,1091,1091,1091,1091,0
20231117,164200,1314004227,1091,1091,1091,1091,0
20231117,164100,1314004227,1091,1091,1091,1091,0
20231117,164000,1314004227,1091,1091,1091,1091,0
20231117,163900,1314004227,1091,1091,1091,1091,0
20231117,163800,1314004227,1091,1091,1091,1091,0
20231117,163700,1314004227,1091,1091,1091,1091,0
20231117,163600,1314004227,1091,1091,1091,1091,0
20231117,163500,1314004227,1091,1091,1091,1091,0
20231117,163400,1314004227,1091,1091,1091,1091,0
20231117,163300,1314004227,1091,1091,1091,1091,0
20231117,163200,1314004227,1091,1091,1091,1091,0
20231117,163100,1314004227,1091,1091,1091,1091,17048
20231117,163000,1314004227,1091,1091,1091,1091,0
20231117,162900,1314004227,1091,1091,1091,1091,0
20231117,162800,1314004227,1091,1091,1091,1091,0
20231117,162700,1314004227,1091,1091,1091,1091,0
20231117,162600,1314004227,1091,1091,1091,1091,0
20231117,162500,1314004227,1091,1091,1091,1091,0
20231117,162400,1314004227,1091,1091,1091,1091,0
20231117,162300,1314004227,1091,1091,1091,1091,0
20231117,162200,1314004227,1091,1091,1091,1091,0
20231117,162100,1314004227,1091,1091,1091,1091,0
20231117,162000,1314004227,1091,1091,1091,1091,0
20231117,161900,1314004227,1091,1091,1091,1091,0
20231117,161800,1314004227,1091,1091,1091,1091,0
20231117,161700,1314004227,1091,1091,1091,1091,0
20231117,161600,1314004227,1091,1091,1091,1091,0
20231117,161500,1314004227,1091,1091,1091,1091,0
20231117,161400,1314004227,1091,1091,1091,1091,0
20231117,161300,1314004227,1091,1091,1091,1091,0
20231117,161200,1314004227,1091,1091,1091,1091,0
20231117,161100,1314004227,1091,1091,1091,1091,0
20231117,161000,1314004227,1091,1091,1091,1091,0
20231117,160900,1314004227,1091,1091,1091,1091,0
20231117,160800,1314004227,1091,1091,1091,1091,0
20231117,160700,1314004227,1091,1091,1091,1091,0
20231117,160600,1314004227,1091,1091,1091,1091,0
20231117,160500,1314004227,1091,1091,1091,1091,0
20231117,160400,1314004227,1091,1091,1091,1091,0
20231117,160300,1314004227,1091,1091,1091,1091,0
20231117,160200,1314004227,1091,1091,1091,1091,0
20231117,160100,1314004227,1091,1091,1091,1091,17048
20231117,160000,1314004227,1091,1091,1091,1091,0
20231117,155900,1314004227,1091,1091,1091,1091,0
20231117,155800,1314004227,1091,1091,1091,1091,0
20231117,155700,1314004227,1091,1091,1091,1091,0
20231117,155600,1314004227,1091,1091,1091,1091,0
20231117,155500,1314004227,1091,1091,1091,1091,0
20231117,155400,1314004227,1091,1091,1091,1091,0
20231117,155300,1314004227,1091,1091,1091,1091,0
20231117,155200,1314004227,1091,1091,1091,1091,0
20231117,155100,1314004227,1091,1091,1091,1091,0
20231117,155000,1314004227,1091,1091,1091,1091,0
20231117,154900,1314004227,1091,1091,1091,1091,0
20231117,154800,1314004227,1091,1091,1091,1091,0
20231117,154700,1314004227,1091,1091,1091,1091,0
20231117,154600,1314004227,1091,1091,1091,1091,0
20231117,154500,1314004227,1091,1091,1091,1091,0
20231117,154400,1314004227,1091,1091,1091,1091,0
20231117,154300,1314004227,1091,1091,1091,1091,0
20231117,154200,1314004227,1091,1091,1091,1091,0
20231117,154100,1314004227,1091,1091,1091,1091,0
20231117,154000,1314004227,1091,1091,1091,1091,0
20231117,153900,1314004227,1091,1091,1091,1091,0
20231117,153800,1314004227,1091,1091,1091,1091,0
20231117,153700,1314004227,1091,1091,1091,1091,0
20231117,153600,1314004227,1091,1091,1091,1091,0
20231117,153500,1314004227,1091,1091,1091,1091,0
20231117,153400,1314004227,1091,1091,1091,1091,0
20231117,153300,1314004227,1091,1091,1091,1091,0
20231117,153200,1314004227,1091,1091,1091,1091,0
20231117,153100,1314004227,1091,1091,1091,1091,17048
20231117,153000,1314004227,1091,1091,1091,1091,17048
20231117,152900,1295404859,1091,1091,1091,1091,0
20231117,152800,1295404859,1091,1091,1091,1091,0
20231117,152700,1295404859,1091,1091,1091,1091,0
20231117,152600,1295404859,1091,1091,1091,1091,0
20231117,152500,1295404859,1091,1091,1091,1091,0
20231117,152400,1295404859,1091,1091,1091,1091,0
20231117,152300,1295404859,1091,1091,1091,1091,0
20231117,152200,1295404859,1091,1091,1091,1091,0
20231117,152100,1295404859,1091,1091,1091,1091,0
20231117,152000,1295404859,1091,1091,1091,1091,0
20231117,151900,1295404859,1091,1094,1094,1091,10997
20231117,151800,1283405385,1093,1092,1093,1092,2195
20231117,151700,1281007241,1092,1091,1092,1091,7147
20231117,151600,1273205024,1092,1091,1092,1091,6487
20231117,151500,1266124126,1091,1092,1093,1091,283
20231117,151400,1265815313,1091,1094,1094,1091,9611
20231117,151300,1255320576,1094,1092,1094,1092,1673
20231117,151200,1253493634,1093,1094,1094,1093,9116
20231117,151100,1243522539,1094,1094,1094,1093,1314
20231117,151000,1242085036,1094,1094,1094,1094,79
20231117,150900,1241998610,1094,1094,1094,1094,55
20231117,150800,1241938440,1093,1094,1094,1093,5015
20231117,150700,1236452043,1093,1093,1093,1093,11853
20231117,150600,1223496714,1093,1094,1094,1093,15
20231117,150500,1223480317,1094,1094,1094,1094,443
20231117,150400,1222995675,1095,1094,1095,1094,8172
20231117,150300,1214055402,1094,1093,1094,1093,4863
20231117,150200,1208735595,1094,1094,1094,1094,1
20231117,150100,1208734501,1094,1093,1094,1093,984
20231117,150000,1207658906,1093,1093,1094,1093,1250
20231117,145900,1206292652,1093,1094,1094,1093,13246
20231117,145800,1191814560,1094,1093,1094,1093,3432
20231117,145700,1188061884,1093,1094,1094,1093,6003
20231117,145600,1181500602,1095,1095,1095,1095,0
20231117,145500,1181500602,1095,1095,1095,1095,0
20231117,145400,1181500602,1095,1093,1095,1093,693
20231117,145300,1180741827,1095,1094,1095,1093,16819
20231117,145200,1162349753,1094,1096,1096,1094,1137
20231117,145100,1161105417,1096,1096,1096,1096,400
20231117,145000,1160667017,1097,1097,1097,1097,7
20231117,144900,1160659338,1094,1097,1097,1094,24543
20231117,144800,1133807952,1096,1096,1096,1096,0
20231117,144700,1133807952,1096,1095,1096,1095,4686
20231117,144600,1128672211,1095,1095,1095,1095,264
20231117,144500,1128383131,1095,1095,1095,1095,95
20231117,144400,1128279106,1095,1094,1095,1094,14548
20231117,144300,1112349546,1094,1094,1094,1094,1804
20231117,144200,1110375970,1094,1095,1095,1094,2197
20231117,144100,1107971882,1095,1095,1095,1095,51
20231117,144000,1107916037,1095,1095,1095,1095,60
20231117,143900,1107850337,1095,1095,1095,1095,720
20231117,143800,1107061937,1095,1095,1095,1095,94
20231117,143700,1106959007,1095,1096,1096,1095,1997
20231117,143600,1104770383,1096,1097,1097,1096,11
20231117,143500,1104758317,1097,1095,1097,1095,14351
20231117,143400,1089031231,1095,1095,1095,1095,127
20231117,143300,1088892166,1096,1095,1096,1095,2509
20231117,143200,1086144769,1095,1095,1095,1095,3762
20231117,143100,1082025379,1095,1095,1095,1095,781
20231117,143000,1081170184,1095,1095,1095,1095,100
20231117,142900,1081060684,1095,1095,1095,1095,99
20231117,142800,1080952279,1095,1095,1095,1095,103
20231117,142700,1080839494,1095,1095,1095,1095,0
20231117,142600,1080839494,1095,1095,1095,1095,4000
20231117,142500,1076459494,1095,1095,1095,1095,35
20231117,142400,1076421169,1095,1095,1095,1095,14
20231117,142300,1076405839,1094,1094,1095,1094,156
20231117,142200,1076235174,1095,1095,1095,1095,5
20231117,142100,1076229699,1095,1095,1095,1095,1000
20231117,142000,1075134699,1095,1095,1095,1095,1
20231117,141900,1075133604,1095,1095,1095,1095,60
20231117,141800,1075067904,1095,1095,1095,1095,0
20231117,141700,1075067904,1095,1095,1095,1095,5524
20231117,141600,1069019124,1095,1095,1096,1095,2952
20231117,141500,1065786682,1096,1096,1096,1096,93
20231117,141400,1065684754,1096,1096,1096,1096,3
20231117,141300,1065681466,1096,1096,1096,1096,4
20231117,141200,1065677082,1096,1096,1096,1096,8
20231117,141100,1065668314,1096,1096,1096,1096,10
20231117,141000,1065657354,1096,1096,1096,1096,2
20231117,140900,1065655162,1095,1096,1096,1095,89
20231117,140800,1065557628,1096,1095,1096,1095,1030
20231117,140700,1064429748,1095,1095,1095,1095,0
20231117,140600,1064429748,1095,1095,1095,1095,12
20231117,140500,1064416608,1096,1096,1096,1096,4
20231117,140400,1064412224,1096,1096,1096,1096,5
20231117,140300,1064406744,1095,1095,1095,1095,0
20231117,140200,1064406744,1095,1095,1095,1095,2137
20231117,140100,1062066729,1095,1095,1095,1095,1790
20231117,140000,1060106679,1095,1095,1095,1094,389
20231117,135900,1059681034,1095,1095,1095,1095,1
20231117,135800,1059679939,1094,1095,1095,1094,104
20231117,135700,1059566135,1095,1095,1095,1095,200
20231117,135600,1059347135,1096,1096,1096,1096,20
20231117,135500,1059325215,1096,1096,1096,1096,149
20231117,135400,1059161911,1096,1096,1096,1096,5
20231117,135300,1059156431,1096,1096,1096,1096,0
20231117,135200,1059156431,1096,1096,1096,1096,7
20231117,135100,1059148759,1096,1096,1096,1096,0
20231117,135000,1059148759,1096,1095,1096,1094,1531
20231117,134900,1057472393,1095,1095,1095,1095,1212
20231117,134800,1056145253,1094,1095,1095,1094,82
20231117,134700,1056055467,1094,1094,1094,1094,2448
20231117,134600,1053377355,1094,1093,1094,1093,6017
20231117,134500,1046800724,1092,1092,1092,1092,0
20231117,134400,1046800724,1092,1092,1092,1092,80
20231117,134300,1046713364,1092,1092,1093,1092,126
20231117,134200,1046575661,1093,1093,1093,1093,1011
20231117,134100,1045470638,1092,1092,1092,1092,0
20231117,134000,1045470638,1092,1092,1092,1092,0
20231117,133900,1045470638,1092,1092,1092,1092,301
20231117,133800,1045141946,1092,1092,1092,1092,1000
20231117,133700,1044049946,1093,1093,1093,1093,0
20231117,133600,1044049946,1093,1093,1093,1093,5
20231117,133500,1044044481,1093,1093,1093,1093,3242
20231117,133400,1040500975,1093,1093,1093,1093,10
20231117,133300,1040490045,1093,1093,1093,1093,2
20231117,133200,1040487859,1091,1091,1091,1091,0
20231117,133100,1040487859,1091,1091,1091,1091,0
20231117,133000,1040487859,1091,1093,1093,1091,35237
20231117,132900,1002032589,1094,1093,1094,1093,3467
20231117,132800,998243119,1093,1093,1093,1093,1293
20231117,132700,996829870,1093,1093,1093,1093,192
20231117,132600,996620014,1093,1093,1093,1093,0
20231117,132500,996620014,1093,1093,1093,1093,86
20231117,132400,996526016,1094,1092,1094,1092,4768
20231117,132300,991314950,1092,1093,1093,1092,1116
20231117,132200,990095822,1093,1094,1094,1093,2011
20231117,132100,987897788,1094,1093,1094,1093,2257
20231117,132000,985430881,1094,1096,1096,1094,52
20231117,131900,985373987,1093,1093,1093,1093,322
20231117,131800,985022041,1093,1093,1093,1092,1852
20231117,131700,982998207,1097,1095,1097,1095,20106
20231117,131600,960952097,1092,1092,1092,1092,0
20231117,131500,960952097,1092,1093,1093,1092,824
20231117,131400,960052283,1095,1095,1095,1095,0
20231117,131300,960052283,1095,1093,1095,1093,1851
20231117,131200,958028194,1093,1093,1093,1093,10
20231117,131100,958017264,1093,1093,1093,1093,265
20231117,131000,957727619,1092,1092,1092,1092,392
20231117,130900,957299555,1092,1092,1092,1092,0
20231117,130800,957299555,1092,1094,1094,1092,10363
20231117,130700,945981931,1093,1093,1093,1093,0
20231117,130600,945981931,1093,1093,1093,1093,0
20231117,130500,945981931,1093,1093,1093,1093,1271
20231117,130400,944592728,1093,1093,1093,1093,6100
20231117,130300,937925428,1093,1093,1093,1093,2
20231117,130200,937923242,1093,1092,1093,1092,535
20231117,130100,937338886,1092,1092,1092,1092,242
20231117,130000,937074622,1093,1093,1093,1093,1160
20231117,125900,935806742,1093,1093,1093,1093,100
20231117,125800,935697442,1093,1095,1095,1093,5732
20231117,125700,929429493,1095,1095,1095,1095,1
20231117,125600,929428398,1095,1096,1096,1095,1211
20231117,125500,928102347,1096,1097,1097,1096,235
20231117,125400,927844783,1097,1097,1097,1097,103
20231117,125300,927731792,1097,1098,1098,1097,287
20231117,125200,927416921,1098,1098,1098,1098,122
20231117,125100,927282965,1098,1098,1098,1098,0
20231117,125000,927282965,1098,1098,1098,1098,666
20231117,124900,926551697,1099,1099,1099,1098,94
20231117,124800,926448481,1099,1099,1099,1099,7
20231117,124700,926440788,1099,1099,1099,1099,7
20231117,124600,926433095,1099,1099,1099,1099,865
20231117,124500,925482460,1096,1096,1096,1096,270
20231117,124400,925186540,1099,1099,1099,1099,0
20231117,124300,925186540,1099,1099,1099,1099,13
20231117,124200,925172253,1099,1099,1099,1099,73
20231117,124100,925092026,1101,1101,1101,1101,0
20231117,124000,925092026,1101,1102,1102,1101,11
20231117,123900,925079905,1102,1099,1102,1098,855
20231117,123800,924139779,1099,1096,1099,1096,1201
20231117,123700,922823416,1096,1096,1096,1095,2084
20231117,123600,920540352,1096,1096,1096,1096,50
20231117,123500,920485552,1096,1096,1096,1096,12
20231117,123400,920472400,1096,1096,1096,1095,704
20231117,123300,919700900,1096,1096,1096,1096,517
20231117,123200,919134268,1096,1095,1096,1095,135
20231117,123100,918986337,1096,1096,1096,1096,0
20231117,123000,918986337,1096,1096,1096,1096,201
20231117,122900,918766041,1096,1096,1096,1096,1
20231117,122800,918764945,1095,1095,1095,1095,2244
20231117,122700,916307765,1095,1095,1095,1095,20
20231117,122600,916285865,1095,1095,1095,1095,354
20231117,122500,915898235,1094,1095,1095,1094,230
20231117,122400,915646515,1095,1095,1095,1095,111
20231117,122300,915524970,1095,1095,1095,1095,4689
20231117,122200,910390515,1094,1095,1095,1094,16
20231117,122100,910372996,1095,1095,1095,1095,1363
20231117,122000,908880511,1094,1094,1094,1094,1
20231117,121900,908879417,1095,1095,1095,1095,636
20231117,121800,908182997,1095,1095,1095,1095,2003
20231117,121700,905989712,1095,1094,1095,1094,5138
20231117,121600,900368725,1094,1093,1094,1093,412
20231117,121500,899918408,1093,1093,1093,1093,102
20231117,121400,899806922,1093,1093,1093,1093,206
20231117,121300,899581764,1094,1093,1094,1093,405
20231117,121200,899139098,1093,1093,1093,1093,0
20231117,121100,899139098,1093,1093,1093,1093,1522
20231117,121000,897475552,1094,1094,1094,1093,773
20231117,120900,896630652,1094,1092,1094,1092,2044
20231117,120800,894396551,1093,1093,1093,1093,8050
20231117,120700,885597901,1092,1093,1093,1092,1052
20231117,120600,884448066,1093,1093,1093,1093,335
20231117,120500,884081911,1092,1091,1092,1091,1456
20231117,120400,882492860,1091,1091,1092,1091,3687
20231117,120300,878470223,1092,1093,1093,1092,13550
20231117,120200,863673612,1093,1093,1093,1092,1613
20231117,120100,861911504,1093,1092,1093,1092,250
20231117,120000,861638454,1093,1092,1093,1092,104
20231117,115900,861524884,1092,1093,1093,1092,1305
20231117,115800,860099799,1093,1095,1095,1093,30910
20231117,115700,826297487,1095,1095,1096,1095,108
20231117,115600,826179195,1095,1094,1096,1094,1546
20231117,115500,824486325,1094,1094,1094,1094,333
20231117,115400,824122023,1095,1094,1095,1094,965
20231117,115300,823065923,1095,1095,1096,1094,1635
20231117,115200,821277155,1095,1095,1095,1095,3
20231117,115100,821273870,1095,1095,1095,1095,6049
20231117,115000,814650215,1094,1095,1095,1094,315
20231117,114900,814305455,1095,1095,1095,1095,302
20231117,114800,813974765,1095,1095,1095,1095,0
20231117,114700,813974765,1095,1095,1095,1095,1
20231117,114600,813973670,1094,1095,1095,1094,1125
20231117,114500,812741920,1095,1095,1095,1095,363
20231117,114400,812344435,1095,1095,1095,1095,127
20231117,114300,812205370,1094,1094,1095,1094,557
20231117,114200,811595812,1095,1095,1095,1095,217
20231117,114100,811358197,1095,1095,1095,1095,175
20231117,114000,811166572,1095,1095,1095,1094,110
20231117,113900,811046172,1095,1094,1095,1094,62
20231117,113800,810978294,1095,1094,1095,1094,1800
20231117,113700,809008574,1094,1094,1094,1094,100
20231117,113600,808899174,1094,1095,1095,1094,20
20231117,113500,808877283,1093,1096,1096,1093,3280
20231117,113400,805291675,1095,1094,1095,1094,10000
20231117,113300,794348731,1094,1093,1094,1093,167
20231117,113200,794166190,1093,1094,1094,1093,8662
20231117,113100,784698615,1094,1093,1094,1093,36
20231117,113000,784659234,1094,1094,1094,1094,1000
20231117,112900,783565234,1094,1094,1094,1094,31
20231117,112800,783531320,1094,1094,1094,1094,290
20231117,112700,783214060,1094,1093,1094,1092,1773
20231117,112600,781277534,1092,1095,1095,1092,13324
20231117,112500,766709275,1095,1095,1095,1094,532
20231117,112400,766126744,1095,1095,1095,1095,3943
20231117,112300,761809159,1095,1094,1095,1094,2703
20231117,112200,758849576,1095,1094,1095,1094,2745
20231117,112100,755844496,1095,1094,1095,1094,1185
20231117,112000,754547421,1093,1094,1094,1093,15661
20231117,111900,737416990,1094,1095,1095,1094,7100
20231117,111800,729649465,1095,1095,1095,1095,3
20231117,111700,729646180,1095,1095,1095,1094,2816
20231117,111600,726563614,1095,1095,1095,1095,19
20231117,111500,726542809,1095,1095,1095,1094,5534
20231117,111400,720483450,1095,1096,1096,1095,13
20231117,111300,720469210,1096,1096,1096,1096,21
20231117,111200,720446194,1096,1096,1096,1096,79
20231117,111100,720359610,1095,1095,1095,1094,3791
20231117,111000,716208535,1095,1095,1096,1094,7671
20231117,110900,707809155,1096,1096,1096,1095,4005
20231117,110800,703422441,1095,1096,1097,1095,10979
20231117,110700,691391860,1096,1097,1097,1096,4911
20231117,110600,686009292,1096,1098,1098,1096,16794
20231117,110500,667587922,1099,1097,1099,1097,1026
20231117,110400,666462348,1097,1097,1097,1097,0
20231117,110300,666462348,1097,1098,1099,1097,2484
20231117,110200,663736316,1097,1097,1097,1097,0
20231117,110100,663736316,1097,1098,1098,1097,17131
20231117,110000,644929190,1098,1100,1100,1098,41
20231117,105900,644884170,1098,1099,1099,1098,1789
20231117,105800,642919825,1098,1099,1099,1098,5985
20231117,105700,636343253,1098,1099,1099,1098,1563
20231117,105600,634626417,1099,1099,1099,1099,831
20231117,105500,633713148,1100,1099,1100,1099,2288
20231117,105400,631198635,1100,1102,1102,1099,15059
20231117,105300,614636471,1102,1102,1102,1102,14
20231117,105200,614621043,1102,1101,1102,1101,68
20231117,105100,614546165,1100,1101,1101,1100,5149
20231117,105000,608877265,1100,1100,1100,1100,2702
20231117,104900,605905065,1101,1102,1102,1101,5211
20231117,104800,600167254,1102,1102,1102,1102,155
20231117,104700,599996444,1102,1102,1103,1102,1265
20231117,104600,598602394,1103,1103,1103,1103,150
20231117,104500,598436944,1103,1103,1103,1103,99
20231117,104400,598327747,1103,1102,1103,1102,5656
20231117,104300,592094830,1100,1102,1102,1100,178
20231117,104200,591898734,1102,1101,1102,1100,1079
20231117,104100,590711220,1102,1101,1102,1101,867
20231117,104000,589756308,1102,1102,1102,1102,130
20231117,103900,589613048,1102,1102,1102,1102,38
20231117,103800,589571172,1101,1102,1102,1101,80
20231117,103700,589483091,1102,1102,1102,1102,10
20231117,103600,589472071,1101,1100,1101,1100,21
20231117,103500,589448955,1100,1100,1100,1099,3903
20231117,103400,585158452,1100,1101,1101,1100,5891
20231117,103300,578678337,1103,1104,1104,1103,128
20231117,103200,578537152,1100,1104,1104,1100,740
20231117,103100,577720232,1100,1100,1100,1100,517
20231117,103000,577151532,1100,1100,1100,1100,0
20231117,102900,577151532,1100,1101,1101,1100,10020
20231117,102800,566129300,1100,1105,1106,1100,8301
20231117,102700,556980870,1106,1105,1106,1105,3540
20231117,102600,553068541,1105,1105,1106,1105,2672
20231117,102500,550115351,1106,1106,1106,1105,1378
20231117,102400,548591788,1106,1100,1106,1100,4001
20231117,102300,544184523,1100,1100,1100,1100,4
20231117,102200,544180123,1100,1100,1100,1100,200
20231117,102100,543960123,1099,1099,1099,1098,10802
20231117,102000,532093721,1098,1100,1100,1098,2894
20231117,101900,528913346,1100,1102,1102,1100,14265
20231117,101800,513214313,1102,1102,1102,1102,0
20231117,101700,513214313,1102,1103,1103,1102,4870
20231117,101600,507847419,1103,1103,1103,1103,24
20231117,101500,507820947,1103,1103,1103,1103,735
20231117,101400,507010242,1103,1103,1103,1103,402
20231117,101300,506566836,1103,1102,1103,1102,4660
20231117,101200,501431406,1101,1102,1102,1101,2032
20231117,101100,499192144,1102,1102,1102,1102,1001
20231117,101000,498089042,1102,1101,1102,1101,2233
20231117,100900,495630409,1100,1102,1102,1100,11485
20231117,100800,482987843,1102,1102,1103,1102,2286
20231117,100700,480468668,1103,1103,1103,1102,2090
20231117,100600,478164545,1103,1104,1104,1103,3052
20231117,100500,474798137,1104,1103,1104,1103,170
20231117,100400,474610527,1103,1103,1103,1103,42
20231117,100300,474564201,1103,1105,1105,1103,2798
20231117,100200,471475851,1107,1107,1107,1107,18
20231117,100100,471455925,1107,1107,1107,1104,2257
20231117,100000,468964158,1105,1107,1107,1105,220
20231117,095900,468721010,1105,1105,1105,1105,1023
20231117,095800,467590595,1105,1105,1105,1105,767
20231117,095700,466743060,1104,1104,1104,1103,3829
20231117,095600,462515886,1104,1104,1104,1104,2462
20231117,095500,459797838,1104,1104,1104,1104,4210
20231117,095400,455149998,1104,1104,1105,1104,5328
20231117,095300,449264570,1105,1105,1105,1105,215
20231117,095200,449026995,1105,1105,1105,1105,450
20231117,095100,448529745,1103,1107,1107,1103,989
20231117,095000,447438014,1109,1107,1109,1105,4040
20231117,094900,442960743,1107,1109,1109,1107,1305
20231117,094800,441515616,1109,1114,1114,1109,559
20231117,094700,440895680,1114,1109,1114,1108,7539
20231117,094600,432537375,1108,1120,1120,1108,2612
20231117,094500,429641261,1108,1109,1135,1103,22088
20231117,094400,404844063,1100,1099,1100,1098,8368
20231117,094300,395646262,1098,1099,1099,1098,143
20231117,094200,395489238,1099,1096,1100,1096,2819
20231117,094100,392399323,1095,1095,1096,1095,10535
20231117,094000,380857248,1094,1099,1099,1094,18796
20231117,093900,360243656,1101,1102,1102,1098,43562
20231117,093800,312330294,1102,1103,1103,1102,10876
20231117,093700,300340142,1102,1103,1103,1101,18744
20231117,093600,279693799,1103,1108,1108,1103,25284
20231117,093500,251750013,1107,1110,1110,1107,4572
20231117,093400,246685295,1110,1109,1110,1109,18
20231117,093300,246665328,1110,1109,1110,1108,2746
20231117,093200,243620013,1109,1109,1109,1109,6362
20231117,093100,236564555,1110,1109,1110,1109,1679
20231117,093000,234702541,1110,1111,1111,1107,33307
20231117,092900,197771693,1111,1110,1111,1109,4313
20231117,092800,192985221,1111,1110,1111,1110,768
20231117,092700,192132662,1110,1111,1111,1110,1111
20231117,092600,190899341,1111,1112,1112,1111,1502
20231117,092500,189230600,1112,1112,1114,1111,5808
20231117,092400,182764051,1112,1111,1112,1110,2888
20231117,092300,179555181,1111,1110,1111,1110,7473
20231117,092200,171258141,1109,1109,1109,1109,5010
20231117,092100,165702051,1108,1111,1111,1108,9832
20231117,092000,154798812,1111,1110,1111,1110,919
20231117,091900,153778492,1110,1111,1111,1110,2379
20231117,091800,151137482,1111,1111,1112,1111,172
20231117,091700,150946252,1110,1110,1114,1110,3682
20231117,091600,146852778,1110,1110,1112,1110,5150
20231117,091500,141130663,1110,1110,1111,1110,3833
20231117,091400,136875977,1109,1109,1109,1108,8409
20231117,091300,127550397,1109,1110,1110,1109,252
20231117,091200,127270679,1110,1110,1110,1109,4033
20231117,091100,122794059,1110,1110,1110,1109,6496
20231117,091000,115583773,1109,1112,1112,1109,6188
20231117,090900,108718418,1111,1112,1112,1110,10542
20231117,090800,97013326,1110,1112,1114,1110,9792
20231117,090700,86129722,1111,1113,1113,1110,17900
20231117,090600,66235926,1113,1114,1115,1113,2883
20231117,090500,63023123,1113,1117,1117,1113,5247
20231117,090400,57178040,1117,1120,1120,1117,3937
20231117,090300,52777923,1120,1124,1124,1120,10884
20231117,090200,40587687,1120,1125,1125,1120,23030
20231117,090100,14743160,1125,1130,1130,1124,6127
20231117,090000,7836140,1130,1123,1130,1123,6974