stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,210500,606766964,1099,1099,1099,1099,19930
20231120,210400,606766964,1099,1099,1099,1099,0
20231120,210300,606766964,1099,1099,1099,1099,0
20231120,210200,606766964,1099,1099,1099,1099,0
20231120,210100,606766964,1099,1099,1099,1099,0
20231120,210000,606766964,1099,1099,1099,1099,0
20231120,205900,606766964,1099,1099,1099,1099,0
20231120,205800,606766964,1099,1099,1099,1099,0
20231120,205700,606766964,1099,1099,1099,1099,0
20231120,205600,606766964,1099,1099,1099,1099,0
20231120,205500,606766964,1099,1099,1099,1099,0
20231120,205400,606766964,1099,1099,1099,1099,0
20231120,205300,606766964,1099,1099,1099,1099,0
20231120,205200,606766964,1099,1099,1099,1099,0
20231120,205100,606766964,1099,1099,1099,1099,0
20231120,205000,606766964,1099,1099,1099,1099,0
20231120,204900,606766964,1099,1099,1099,1099,0
20231120,204800,606766964,1099,1099,1099,1099,0
20231120,204700,606766964,1099,1099,1099,1099,0
20231120,204600,606766964,1099,1099,1099,1099,0
20231120,204500,606766964,1099,1099,1099,1099,0
20231120,204400,606766964,1099,1099,1099,1099,0
20231120,204300,606766964,1099,1099,1099,1099,0
20231120,204200,606766964,1099,1099,1099,1099,0
20231120,204100,606766964,1099,1099,1099,1099,0
20231120,204000,606766964,1099,1099,1099,1099,0
20231120,203900,606766964,1099,1099,1099,1099,0
20231120,203800,606766964,1099,1099,1099,1099,0
20231120,203700,606766964,1099,1099,1099,1099,0
20231120,203600,606766964,1099,1099,1099,1099,0
20231120,203500,606766964,1099,1099,1099,1099,19930
20231120,203400,606766964,1099,1099,1099,1099,0
20231120,203300,606766964,1099,1099,1099,1099,0
20231120,203200,606766964,1099,1099,1099,1099,0
20231120,203100,606766964,1099,1099,1099,1099,0
20231120,203000,606766964,1099,1099,1099,1099,0
20231120,202900,606766964,1099,1099,1099,1099,0
20231120,202800,606766964,1099,1099,1099,1099,0
20231120,202700,606766964,1099,1099,1099,1099,0
20231120,202600,606766964,1099,1099,1099,1099,0
20231120,202500,606766964,1099,1099,1099,1099,0
20231120,202400,606766964,1099,1099,1099,1099,0
20231120,202300,606766964,1099,1099,1099,1099,0
20231120,202200,606766964,1099,1099,1099,1099,0
20231120,202100,606766964,1099,1099,1099,1099,0
20231120,202000,606766964,1099,1099,1099,1099,0
20231120,201900,606766964,1099,1099,1099,1099,0
20231120,201800,606766964,1099,1099,1099,1099,0
20231120,201700,606766964,1099,1099,1099,1099,0
20231120,201600,606766964,1099,1099,1099,1099,0
20231120,201500,606766964,1099,1099,1099,1099,0
20231120,201400,606766964,1099,1099,1099,1099,0
20231120,201300,606766964,1099,1099,1099,1099,0
20231120,201200,606766964,1099,1099,1099,1099,0
20231120,201100,606766964,1099,1099,1099,1099,0
20231120,201000,606766964,1099,1099,1099,1099,0
20231120,200900,606766964,1099,1099,1099,1099,0
20231120,200800,606766964,1099,1099,1099,1099,0
20231120,200700,606766964,1099,1099,1099,1099,0
20231120,200600,606766964,1099,1099,1099,1099,0
20231120,200500,606766964,1099,1099,1099,1099,19930
20231120,200400,606766964,1099,1099,1099,1099,0
20231120,200300,606766964,1099,1099,1099,1099,0
20231120,200200,606766964,1099,1099,1099,1099,0
20231120,200100,606766964,1099,1099,1099,1099,0
20231120,200000,606766964,1099,1099,1099,1099,0
20231120,195900,606766964,1099,1099,1099,1099,0
20231120,195800,606766964,1099,1099,1099,1099,0
20231120,195700,606766964,1099,1099,1099,1099,0
20231120,195600,606766964,1099,1099,1099,1099,0
20231120,195500,606766964,1099,1099,1099,1099,0
20231120,195400,606766964,1099,1099,1099,1099,0
20231120,195300,606766964,1099,1099,1099,1099,0
20231120,195200,606766964,1099,1099,1099,1099,0
20231120,195100,606766964,1099,1099,1099,1099,0
20231120,195000,606766964,1099,1099,1099,1099,0
20231120,194900,606766964,1099,1099,1099,1099,0
20231120,194800,606766964,1099,1099,1099,1099,0
20231120,194700,606766964,1099,1099,1099,1099,0
20231120,194600,606766964,1099,1099,1099,1099,0
20231120,194500,606766964,1099,1099,1099,1099,0
20231120,194400,606766964,1099,1099,1099,1099,0
20231120,194300,606766964,1099,1099,1099,1099,0
20231120,194200,606766964,1099,1099,1099,1099,0
20231120,194100,606766964,1099,1099,1099,1099,0
20231120,194000,606766964,1099,1099,1099,1099,0
20231120,193900,606766964,1099,1099,1099,1099,0
20231120,193800,606766964,1099,1099,1099,1099,0
20231120,193700,606766964,1099,1099,1099,1099,0
20231120,193600,606766964,1099,1099,1099,1099,0
20231120,193500,606766964,1099,1099,1099,1099,19930
20231120,193400,606766964,1099,1099,1099,1099,0
20231120,193300,606766964,1099,1099,1099,1099,0
20231120,193200,606766964,1099,1099,1099,1099,0
20231120,193100,606766964,1099,1099,1099,1099,0
20231120,193000,606766964,1099,1099,1099,1099,0
20231120,192900,606766964,1099,1099,1099,1099,0
20231120,192800,606766964,1099,1099,1099,1099,0
20231120,192700,606766964,1099,1099,1099,1099,0
20231120,192600,606766964,1099,1099,1099,1099,0
20231120,192500,606766964,1099,1099,1099,1099,0
20231120,192400,606766964,1099,1099,1099,1099,0
20231120,192300,606766964,1099,1099,1099,1099,0
20231120,192200,606766964,1099,1099,1099,1099,0
20231120,192100,606766964,1099,1099,1099,1099,0
20231120,192000,606766964,1099,1099,1099,1099,0
20231120,191900,606766964,1099,1099,1099,1099,0
20231120,191800,606766964,1099,1099,1099,1099,0
20231120,191700,606766964,1099,1099,1099,1099,0
20231120,191600,606766964,1099,1099,1099,1099,0
20231120,191500,606766964,1099,1099,1099,1099,0
20231120,191400,606766964,1099,1099,1099,1099,0
20231120,191300,606766964,1099,1099,1099,1099,0
20231120,191200,606766964,1099,1099,1099,1099,0
20231120,191100,606766964,1099,1099,1099,1099,0
20231120,191000,606766964,1099,1099,1099,1099,0
20231120,190900,606766964,1099,1099,1099,1099,0
20231120,190800,606766964,1099,1099,1099,1099,0
20231120,190700,606766964,1099,1099,1099,1099,0
20231120,190600,606766964,1099,1099,1099,1099,0
20231120,190500,606766964,1099,1099,1099,1099,19930
20231120,190400,606766964,1099,1099,1099,1099,0
20231120,190300,606766964,1099,1099,1099,1099,0
20231120,190200,606766964,1099,1099,1099,1099,0
20231120,190100,606766964,1099,1099,1099,1099,0
20231120,190000,606766964,1099,1099,1099,1099,0
20231120,185900,606766964,1099,1099,1099,1099,0
20231120,185800,606766964,1099,1099,1099,1099,0
20231120,185700,606766964,1099,1099,1099,1099,0
20231120,185600,606766964,1099,1099,1099,1099,0
20231120,185500,606766964,1099,1099,1099,1099,0
20231120,185400,606766964,1099,1099,1099,1099,0
20231120,185300,606766964,1099,1099,1099,1099,0
20231120,185200,606766964,1099,1099,1099,1099,0
20231120,185100,606766964,1099,1099,1099,1099,0
20231120,185000,606766964,1099,1099,1099,1099,0
20231120,184900,606766964,1099,1099,1099,1099,0
20231120,184800,606766964,1099,1099,1099,1099,0
20231120,184700,606766964,1099,1099,1099,1099,0
20231120,184600,606766964,1099,1099,1099,1099,0
20231120,184500,606766964,1099,1099,1099,1099,0
20231120,184400,606766964,1099,1099,1099,1099,0
20231120,184300,606766964,1099,1099,1099,1099,0
20231120,184200,606766964,1099,1099,1099,1099,0
20231120,184100,606766964,1099,1099,1099,1099,0
20231120,184000,606766964,1099,1099,1099,1099,0
20231120,183900,606766964,1099,1099,1099,1099,0
20231120,183800,606766964,1099,1099,1099,1099,0
20231120,183700,606766964,1099,1099,1099,1099,0
20231120,183600,606766964,1099,1099,1099,1099,0
20231120,183500,606766964,1099,1099,1099,1099,19930
20231120,183400,606766964,1099,1099,1099,1099,0
20231120,183300,606766964,1099,1099,1099,1099,0
20231120,183200,606766964,1099,1099,1099,1099,0
20231120,183100,606766964,1099,1099,1099,1099,0
20231120,183000,606766964,1099,1099,1099,1099,0
20231120,182900,606766964,1099,1099,1099,1099,0
20231120,182800,606766964,1099,1099,1099,1099,0
20231120,182700,606766964,1099,1099,1099,1099,0
20231120,182600,606766964,1099,1099,1099,1099,0
20231120,182500,606766964,1099,1099,1099,1099,0
20231120,182400,606766964,1099,1099,1099,1099,0
20231120,182300,606766964,1099,1099,1099,1099,0
20231120,182200,606766964,1099,1099,1099,1099,0
20231120,182100,606766964,1099,1099,1099,1099,0
20231120,182000,606766964,1099,1099,1099,1099,0
20231120,181900,606766964,1099,1099,1099,1099,0
20231120,181800,606766964,1099,1099,1099,1099,0
20231120,181700,606766964,1099,1099,1099,1099,0
20231120,181600,606766964,1099,1099,1099,1099,0
20231120,181500,606766964,1099,1099,1099,1099,0
20231120,181400,606766964,1099,1099,1099,1099,0
20231120,181300,606766964,1099,1099,1099,1099,0
20231120,181200,606766964,1099,1099,1099,1099,0
20231120,181100,606766964,1099,1099,1099,1099,0
20231120,181000,606766964,1099,1099,1099,1099,0
20231120,180900,606766964,1099,1099,1099,1099,0
20231120,180800,606766964,1099,1099,1099,1099,0
20231120,180700,606766964,1099,1099,1099,1099,0
20231120,180600,606766964,1099,1099,1099,1099,0
20231120,180500,606766964,1099,1099,1099,1099,19930
20231120,180400,606766964,1099,1099,1099,1099,0
20231120,180300,606766964,1099,1099,1099,1099,0
20231120,180200,606766964,1099,1099,1099,1099,0
20231120,180100,606766964,1099,1099,1099,1099,0
20231120,180000,606766964,1099,1099,1099,1099,0
20231120,175900,606766964,1099,1099,1099,1099,0
20231120,175800,606766964,1099,1099,1099,1099,0
20231120,175700,606766964,1099,1099,1099,1099,0
20231120,175600,606766964,1099,1099,1099,1099,0
20231120,175500,606766964,1099,1099,1099,1099,0
20231120,175400,606766964,1099,1099,1099,1099,0
20231120,175300,606766964,1099,1099,1099,1099,0
20231120,175200,606766964,1099,1099,1099,1099,0
20231120,175100,606766964,1099,1099,1099,1099,0
20231120,175000,606766964,1099,1099,1099,1099,0
20231120,174900,606766964,1099,1099,1099,1099,0
20231120,174800,606766964,1099,1099,1099,1099,0
20231120,174700,606766964,1099,1099,1099,1099,0
20231120,174600,606766964,1099,1099,1099,1099,0
20231120,174500,606766964,1099,1099,1099,1099,0
20231120,174400,606766964,1099,1099,1099,1099,0
20231120,174300,606766964,1099,1099,1099,1099,0
20231120,174200,606766964,1099,1099,1099,1099,0
20231120,174100,606766964,1099,1099,1099,1099,0
20231120,174000,606766964,1099,1099,1099,1099,0
20231120,173900,606766964,1099,1099,1099,1099,0
20231120,173800,606766964,1099,1099,1099,1099,0
20231120,173700,606766964,1099,1099,1099,1099,0
20231120,173600,606766964,1099,1099,1099,1099,0
20231120,173500,606766964,1099,1099,1099,1099,19930
20231120,173400,606766964,1099,1099,1099,1099,0
20231120,173300,606766964,1099,1099,1099,1099,0
20231120,173200,606766964,1099,1099,1099,1099,0
20231120,173100,606766964,1099,1099,1099,1099,0
20231120,173000,606766964,1099,1099,1099,1099,0
20231120,172900,606766964,1099,1099,1099,1099,0
20231120,172800,606766964,1099,1099,1099,1099,0
20231120,172700,606766964,1099,1099,1099,1099,0
20231120,172600,606766964,1099,1099,1099,1099,0
20231120,172500,606766964,1099,1099,1099,1099,0
20231120,172400,606766964,1099,1099,1099,1099,0
20231120,172300,606766964,1099,1099,1099,1099,0
20231120,172200,606766964,1099,1099,1099,1099,0
20231120,172100,606766964,1099,1099,1099,1099,0
20231120,172000,606766964,1099,1099,1099,1099,0
20231120,171900,606766964,1099,1099,1099,1099,0
20231120,171800,606766964,1099,1099,1099,1099,0
20231120,171700,606766964,1099,1099,1099,1099,0
20231120,171600,606766964,1099,1099,1099,1099,0
20231120,171500,606766964,1099,1099,1099,1099,0
20231120,171400,606766964,1099,1099,1099,1099,0
20231120,171300,606766964,1099,1099,1099,1099,0
20231120,171200,606766964,1099,1099,1099,1099,0
20231120,171100,606766964,1099,1099,1099,1099,0
20231120,171000,606766964,1099,1099,1099,1099,0
20231120,170900,606766964,1099,1099,1099,1099,0
20231120,170800,606766964,1099,1099,1099,1099,0
20231120,170700,606766964,1099,1099,1099,1099,0
20231120,170600,606766964,1099,1099,1099,1099,0
20231120,170500,606766964,1099,1099,1099,1099,19930
20231120,170400,606766964,1099,1099,1099,1099,0
20231120,170300,606766964,1099,1099,1099,1099,0
20231120,170200,606766964,1099,1099,1099,1099,0
20231120,170100,606766964,1099,1099,1099,1099,0
20231120,170000,606766964,1099,1099,1099,1099,0
20231120,165900,606766964,1099,1099,1099,1099,0
20231120,165800,606766964,1099,1099,1099,1099,0
20231120,165700,606766964,1099,1099,1099,1099,0
20231120,165600,606766964,1099,1099,1099,1099,0
20231120,165500,606766964,1099,1099,1099,1099,0
20231120,165400,606766964,1099,1099,1099,1099,0
20231120,165300,606766964,1099,1099,1099,1099,0
20231120,165200,606766964,1099,1099,1099,1099,0
20231120,165100,606766964,1099,1099,1099,1099,0
20231120,165000,606766964,1099,1099,1099,1099,0
20231120,164900,606766964,1099,1099,1099,1099,0
20231120,164800,606766964,1099,1099,1099,1099,0
20231120,164700,606766964,1099,1099,1099,1099,0
20231120,164600,606766964,1099,1099,1099,1099,0
20231120,164500,606766964,1099,1099,1099,1099,0
20231120,164400,606766964,1099,1099,1099,1099,0
20231120,164300,606766964,1099,1099,1099,1099,0
20231120,164200,606766964,1099,1099,1099,1099,0
20231120,164100,606766964,1099,1099,1099,1099,0
20231120,164000,606766964,1099,1099,1099,1099,0
20231120,163900,606766964,1099,1099,1099,1099,0
20231120,163800,606766964,1099,1099,1099,1099,0
20231120,163700,606766964,1099,1099,1099,1099,0
20231120,163600,606766964,1099,1099,1099,1099,0
20231120,163500,606766964,1099,1099,1099,1099,19930
20231120,163400,606766964,1099,1099,1099,1099,0
20231120,163300,606766964,1099,1099,1099,1099,0
20231120,163200,606766964,1099,1099,1099,1099,0
20231120,163100,606766964,1099,1099,1099,1099,0
20231120,163000,606766964,1099,1099,1099,1099,0
20231120,162900,606766964,1099,1099,1099,1099,0
20231120,162800,606766964,1099,1099,1099,1099,0
20231120,162700,606766964,1099,1099,1099,1099,0
20231120,162600,606766964,1099,1099,1099,1099,0
20231120,162500,606766964,1099,1099,1099,1099,0
20231120,162400,606766964,1099,1099,1099,1099,0
20231120,162300,606766964,1099,1099,1099,1099,0
20231120,162200,606766964,1099,1099,1099,1099,0
20231120,162100,606766964,1099,1099,1099,1099,0
20231120,162000,606766964,1099,1099,1099,1099,0
20231120,161900,606766964,1099,1099,1099,1099,0
20231120,161800,606766964,1099,1099,1099,1099,0
20231120,161700,606766964,1099,1099,1099,1099,0
20231120,161600,606766964,1099,1099,1099,1099,0
20231120,161500,606766964,1099,1099,1099,1099,0
20231120,161400,606766964,1099,1099,1099,1099,0
20231120,161300,606766964,1099,1099,1099,1099,0
20231120,161200,606766964,1099,1099,1099,1099,0
20231120,161100,606766964,1099,1099,1099,1099,0
20231120,161000,606766964,1099,1099,1099,1099,0
20231120,160900,606766964,1099,1099,1099,1099,0
20231120,160800,606766964,1099,1099,1099,1099,0
20231120,160700,606766964,1099,1099,1099,1099,0
20231120,160600,606766964,1099,1099,1099,1099,0
20231120,160500,606766964,1099,1099,1099,1099,19930
20231120,160400,606766964,1099,1099,1099,1099,0
20231120,160300,606766964,1099,1099,1099,1099,0
20231120,160200,606766964,1099,1099,1099,1099,0
20231120,160100,606766964,1099,1099,1099,1099,0
20231120,160000,606766964,1099,1099,1099,1099,0
20231120,155900,606766964,1099,1099,1099,1099,0
20231120,155800,606766964,1099,1099,1099,1099,0
20231120,155700,606766964,1099,1099,1099,1099,0
20231120,155600,606766964,1099,1099,1099,1099,0
20231120,155500,606766964,1099,1099,1099,1099,0
20231120,155400,606766964,1099,1099,1099,1099,0
20231120,155300,606766964,1099,1099,1099,1099,0
20231120,155200,606766964,1099,1099,1099,1099,0
20231120,155100,606766964,1099,1099,1099,1099,0
20231120,155000,606766964,1099,1099,1099,1099,0
20231120,154900,606766964,1099,1099,1099,1099,0
20231120,154800,606766964,1099,1099,1099,1099,0
20231120,154700,606766964,1099,1099,1099,1099,0
20231120,154600,606766964,1099,1099,1099,1099,0
20231120,154500,606766964,1099,1099,1099,1099,0
20231120,154400,606766964,1099,1099,1099,1099,0
20231120,154300,606766964,1099,1099,1099,1099,0
20231120,154200,606766964,1099,1099,1099,1099,0
20231120,154100,606766964,1099,1099,1099,1099,0
20231120,154000,606766964,1099,1099,1099,1099,0
20231120,153900,606766964,1099,1099,1099,1099,0
20231120,153800,606766964,1099,1099,1099,1099,0
20231120,153700,606766964,1099,1099,1099,1099,0
20231120,153600,606766964,1099,1099,1099,1099,0
20231120,153500,606766964,1099,1099,1099,1099,19930
20231120,153400,606766964,1099,1099,1099,1099,0
20231120,153300,606766964,1099,1099,1099,1099,0
20231120,153200,606766964,1099,1099,1099,1099,0
20231120,153100,606766964,1099,1099,1099,1099,0
20231120,153000,606766964,1099,1099,1099,1099,19930
20231120,152900,584863894,1102,1102,1102,1102,0
20231120,152800,584863894,1102,1102,1102,1102,0
20231120,152700,584863894,1102,1102,1102,1102,0
20231120,152600,584863894,1102,1102,1102,1102,0
20231120,152500,584863894,1102,1102,1102,1102,0
20231120,152400,584863894,1102,1102,1102,1102,0
20231120,152300,584863894,1102,1102,1102,1102,0
20231120,152200,584863894,1102,1102,1102,1102,0
20231120,152100,584863894,1102,1102,1102,1102,0
20231120,152000,584863894,1102,1102,1102,1102,0
20231120,151900,584863894,1102,1099,1102,1099,1822
20231120,151800,582861504,1100,1099,1102,1099,7066
20231120,151700,575091680,1099,1101,1101,1099,2814
20231120,151600,571997391,1102,1100,1102,1099,2407
20231120,151500,569350624,1102,1102,1102,1102,0
20231120,151400,569350624,1102,1102,1102,1099,683
20231120,151300,568599992,1102,1102,1102,1099,3585
20231120,151200,564658769,1100,1102,1102,1100,3355
20231120,151100,560966919,1102,1102,1102,1101,3278
20231120,151000,557355663,1102,1102,1102,1102,2
20231120,150900,557353459,1102,1102,1102,1102,0
20231120,150800,557353459,1102,1102,1102,1102,724
20231120,150700,556555611,1102,1102,1102,1102,0
20231120,150600,556555611,1102,1101,1102,1100,9747
20231120,150500,545827249,1102,1102,1102,1102,0
20231120,150400,545827249,1102,1102,1102,1102,2907
20231120,150300,542623735,1101,1101,1101,1101,222
20231120,150200,542379313,1101,1101,1101,1101,0
20231120,150100,542379313,1101,1100,1102,1100,1207
20231120,150000,541049435,1100,1102,1102,1100,613
20231120,145900,540375133,1099,1101,1101,1099,770
20231120,145800,539528901,1102,1102,1102,1100,82
20231120,145700,539438681,1102,1102,1102,1099,602
20231120,145600,538776984,1102,1102,1102,1102,22
20231120,145500,538752740,1102,1100,1102,1100,7029
20231120,145400,531020836,1100,1102,1102,1100,5547
20231120,145300,524918992,1102,1102,1102,1102,0
20231120,145200,524918992,1102,1102,1102,1102,1039
20231120,145100,523774014,1102,1101,1102,1101,1628
20231120,145000,521981581,1101,1101,1101,1101,18
20231120,144900,521961763,1101,1100,1101,1100,252
20231120,144800,521684398,1101,1101,1101,1101,283
20231120,144700,521372815,1100,1101,1101,1100,192
20231120,144600,521161557,1102,1102,1102,1102,0
20231120,144500,521161557,1102,1102,1102,1102,102
20231120,144400,521049153,1103,1102,1103,1102,8723
20231120,144300,511431075,1101,1100,1101,1100,18412
20231120,144200,491172356,1100,1099,1100,1099,1094
20231120,144100,489969891,1099,1100,1100,1098,1422
20231120,144000,488407780,1098,1098,1098,1098,677
20231120,143900,487664434,1099,1099,1100,1099,486
20231120,143800,487130304,1100,1100,1100,1100,1
20231120,143700,487129204,1098,1098,1098,1098,0
20231120,143600,487129204,1098,1098,1099,1098,1441
20231120,143500,485546182,1098,1098,1098,1098,50
20231120,143400,485491282,1098,1100,1100,1098,695
20231120,143300,484727972,1100,1100,1100,1100,138
20231120,143200,484576172,1100,1098,1100,1098,368
20231120,143100,484172106,1098,1099,1099,1098,733
20231120,143000,483367246,1098,1098,1098,1098,0
20231120,142900,483367246,1098,1099,1099,1098,1172
20231120,142800,482079378,1099,1099,1099,1099,50
20231120,142700,482024428,1100,1099,1100,1099,106
20231120,142600,481907928,1099,1099,1099,1099,1314
20231120,142500,480463842,1099,1101,1101,1099,807
20231120,142400,479576760,1101,1101,1101,1101,1
20231120,142300,479575659,1101,1100,1101,1100,69
20231120,142200,479499758,1100,1100,1100,1100,1804
20231120,142100,477515358,1100,1100,1100,1100,10
20231120,142000,477504358,1100,1100,1100,1100,1066
20231120,141900,476331758,1100,1099,1100,1099,1375
20231120,141800,474820258,1099,1099,1099,1099,1530
20231120,141700,473138788,1101,1100,1101,1100,617
20231120,141600,472460057,1100,1100,1101,1100,1233
20231120,141500,471103669,1100,1100,1100,1100,442
20231120,141400,470617469,1100,1099,1100,1099,2358
20231120,141300,468025669,1099,1099,1099,1099,26
20231120,141200,467997095,1099,1099,1099,1099,485
20231120,141100,467464080,1099,1099,1099,1099,5928
20231120,141000,460949208,1099,1100,1100,1099,65
20231120,140900,460877714,1099,1100,1100,1099,3752
20231120,140800,456751159,1100,1100,1101,1100,2105
20231120,140700,454435658,1100,1101,1101,1100,218
20231120,140600,454195641,1101,1100,1101,1100,1383
20231120,140500,452673341,1100,1098,1100,1098,2639
20231120,140400,449773808,1098,1098,1098,1098,3524
20231120,140300,445904456,1098,1099,1099,1098,492
20231120,140200,445364212,1099,1099,1099,1098,4665
20231120,140100,440241375,1099,1099,1099,1099,1185
20231120,140000,438939060,1100,1099,1100,1099,901
20231120,135900,437948860,1100,1100,1100,1100,0
20231120,135800,437948860,1100,1100,1100,1100,1
20231120,135700,437947760,1099,1100,1100,1099,25
20231120,135600,437920281,1100,1101,1101,1100,331
20231120,135500,437556178,1101,1101,1101,1100,78
20231120,135400,437470302,1101,1101,1101,1101,230
20231120,135300,437217072,1100,1101,1101,1100,1170
20231120,135200,435930029,1100,1101,1101,1100,658
20231120,135100,435206119,1100,1100,1100,1100,75
20231120,135000,435123619,1100,1100,1100,1100,2
20231120,134900,435121419,1100,1100,1100,1100,424
20231120,134800,434655019,1100,1100,1100,1100,913
20231120,134700,433650719,1101,1101,1101,1101,1
20231120,134600,433649618,1101,1101,1101,1101,10
20231120,134500,433638608,1100,1100,1100,1100,0
20231120,134400,433638608,1100,1100,1100,1100,0
20231120,134300,433638608,1100,1100,1100,1100,1005
20231120,134200,432533108,1100,1100,1100,1100,18
20231120,134100,432513308,1100,1100,1100,1100,577
20231120,134000,431878608,1101,1101,1101,1101,0
20231120,133900,431878608,1101,1101,1101,1101,5046
20231120,133800,426322962,1102,1102,1102,1102,34
20231120,133700,426285494,1102,1102,1102,1102,46
20231120,133600,426234802,1103,1103,1103,1103,14
20231120,133500,426219360,1103,1103,1103,1103,10
20231120,133400,426208330,1103,1103,1103,1103,590
20231120,133300,425557560,1103,1102,1103,1102,250
20231120,133200,425281860,1103,1103,1103,1103,4
20231120,133100,425277448,1103,1103,1103,1103,1002
20231120,133000,424172242,1103,1103,1103,1103,90
20231120,132900,424072972,1103,1103,1103,1103,0
20231120,132800,424072972,1103,1104,1104,1103,7106
20231120,132700,416235053,1103,1102,1103,1102,2897
20231120,132600,413041442,1101,1101,1101,1101,41
20231120,132500,412996301,1101,1101,1101,1101,479
20231120,132400,412468922,1100,1100,1100,1100,1
20231120,132300,412467822,1100,1100,1100,1100,0
20231120,132200,412467822,1100,1100,1101,1100,3331
20231120,132100,408802430,1100,1100,1100,1100,0
20231120,132000,408802430,1100,1100,1100,1100,157
20231120,131900,408629730,1100,1100,1100,1100,0
20231120,131800,408629730,1100,1100,1100,1100,534
20231120,131700,408042330,1100,1100,1100,1100,1
20231120,131600,408041230,1100,1100,1100,1100,470
20231120,131500,407524230,1101,1101,1101,1101,0
20231120,131400,407524230,1101,1101,1101,1101,15
20231120,131300,407507715,1101,1101,1101,1101,10
20231120,131200,407496705,1101,1101,1101,1101,1
20231120,131100,407495604,1100,1100,1100,1100,615
20231120,131000,406819104,1099,1099,1099,1099,710
20231120,130900,406038814,1101,1100,1101,1100,2363
20231120,130800,403439004,1101,1101,1101,1101,78
20231120,130700,403353126,1101,1101,1101,1101,30
20231120,130600,403320096,1101,1101,1101,1101,1
20231120,130500,403318995,1101,1101,1101,1101,0
20231120,130400,403318995,1101,1100,1101,1100,4338
20231120,130300,398547193,1098,1098,1098,1098,0
20231120,130200,398547193,1098,1098,1098,1098,471
20231120,130100,398030035,1099,1099,1099,1099,600
20231120,130000,397370635,1098,1098,1098,1098,0
20231120,125900,397370635,1098,1099,1099,1098,502
20231120,125800,396819436,1099,1099,1099,1099,1879
20231120,125700,394754415,1099,1099,1099,1099,11
20231120,125600,394742326,1099,1100,1100,1098,735
20231120,125500,393935217,1100,1100,1100,1098,113
20231120,125400,393811085,1099,1099,1099,1099,684
20231120,125300,393059369,1098,1099,1099,1098,572
20231120,125200,392431302,1099,1099,1099,1099,20
20231120,125100,392409322,1099,1099,1099,1099,600
20231120,125000,391749922,1098,1098,1098,1098,780
20231120,124900,390893482,1098,1098,1098,1098,0
20231120,124800,390893482,1098,1099,1099,1098,1008
20231120,124700,389786690,1098,1099,1099,1098,645
20231120,124600,389078479,1098,1099,1099,1098,102
20231120,124500,388966460,1099,1099,1099,1099,770
20231120,124400,388120230,1099,1099,1099,1099,685
20231120,124300,387367415,1099,1099,1099,1099,100
20231120,124200,387257515,1098,1100,1100,1098,464
20231120,124100,386748003,1099,1099,1099,1099,208
20231120,124000,386519411,1099,1099,1099,1099,3001
20231120,123900,383221312,1100,1100,1100,1100,30
20231120,123800,383188312,1101,1101,1101,1101,200
20231120,123700,382968112,1100,1100,1100,1100,1
20231120,123600,382967012,1100,1100,1100,1100,2000
20231120,123500,380767012,1100,1101,1101,1100,1520
20231120,123400,379093992,1101,1101,1101,1101,0
20231120,123300,379093992,1101,1101,1101,1101,24
20231120,123200,379067568,1101,1101,1101,1100,132
20231120,123100,378922286,1102,1102,1102,1102,668
20231120,123000,378186150,1102,1101,1102,1101,30
20231120,122900,378153095,1101,1101,1101,1101,518
20231120,122800,377582777,1101,1101,1101,1101,1502
20231120,122700,375929075,1100,1100,1100,1100,9
20231120,122600,375919175,1100,1100,1100,1100,101
20231120,122500,375808075,1100,1100,1100,1100,0
20231120,122400,375808075,1100,1101,1101,1100,1795
20231120,122300,373833545,1101,1100,1101,1100,5404
20231120,122200,367886645,1100,1100,1100,1100,84
20231120,122100,367794245,1100,1100,1100,1100,120
20231120,122000,367662245,1100,1100,1100,1100,26636
20231120,121900,338362645,1100,1100,1100,1100,110
20231120,121800,338241645,1100,1100,1100,1100,166
20231120,121700,338059045,1099,1098,1099,1098,2591
20231120,121600,335211633,1098,1097,1098,1097,528
20231120,121500,334631909,1097,1098,1098,1097,411
20231120,121400,334180635,1098,1098,1098,1098,30
20231120,121300,334147695,1098,1098,1098,1098,100
20231120,121200,334037895,1098,1098,1098,1098,1000
20231120,121100,332939895,1099,1099,1099,1099,7
20231120,121000,332932202,1098,1098,1098,1098,914
20231120,120900,331928630,1098,1096,1098,1096,1041
20231120,120800,330785694,1096,1098,1098,1096,125
20231120,120700,330648454,1096,1096,1096,1096,87
20231120,120600,330553102,1096,1096,1096,1096,130
20231120,120500,330410622,1096,1096,1096,1096,731
20231120,120400,329609446,1096,1096,1096,1096,0
20231120,120300,329609446,1096,1096,1096,1096,0
20231120,120200,329609446,1096,1096,1096,1096,1488
20231120,120100,327978598,1096,1096,1096,1096,528
20231120,120000,327399910,1096,1096,1096,1096,1468
20231120,115900,325790982,1096,1097,1097,1096,1460
20231120,115800,324189650,1096,1096,1096,1096,0
20231120,115700,324189650,1096,1096,1096,1096,1038
20231120,115600,323052002,1098,1098,1098,1098,10
20231120,115500,323041022,1095,1095,1095,1095,0
20231120,115400,323041022,1095,1095,1095,1095,530
20231120,115300,322460672,1096,1098,1098,1096,1238
20231120,115200,321103805,1096,1098,1098,1096,258
20231120,115100,320821014,1096,1095,1097,1095,14
20231120,115000,320805670,1095,1095,1095,1095,466
20231120,114900,320295400,1096,1097,1097,1096,110
20231120,114800,320174839,1096,1097,1097,1096,5342
20231120,114700,314318717,1098,1099,1099,1098,3999
20231120,114600,309925172,1099,1099,1099,1099,101
20231120,114500,309814173,1099,1099,1099,1099,96
20231120,114400,309708669,1099,1099,1099,1099,300
20231120,114300,309378969,1099,1099,1100,1099,76
20231120,114200,309295435,1100,1099,1100,1099,37
20231120,114100,309254771,1100,1100,1100,1100,63
20231120,114000,309185471,1099,1099,1099,1099,0
20231120,113900,309185471,1099,1099,1099,1099,2
20231120,113800,309183273,1100,1100,1100,1100,158
20231120,113700,309009473,1099,1099,1099,1099,1205
20231120,113600,307685178,1099,1099,1099,1099,2400
20231120,113500,305047578,1098,1097,1098,1097,1559
20231120,113400,303336559,1097,1096,1097,1096,1056
20231120,113300,302178137,1097,1097,1097,1097,0
20231120,113200,302178137,1097,1097,1097,1097,0
20231120,113100,302178137,1097,1097,1097,1097,7
20231120,113000,302170458,1097,1097,1097,1097,300
20231120,112900,301841358,1097,1097,1097,1097,5
20231120,112800,301835873,1096,1096,1096,1096,0
20231120,112700,301835873,1096,1096,1096,1096,33
20231120,112600,301799705,1096,1096,1096,1096,0
20231120,112500,301799705,1096,1098,1098,1096,224
20231120,112400,301554117,1098,1098,1098,1098,0
20231120,112300,301554117,1098,1098,1098,1098,12
20231120,112200,301540941,1098,1098,1098,1098,17
20231120,112100,301522275,1098,1097,1098,1096,628
20231120,112000,300833451,1097,1097,1097,1097,127
20231120,111900,300694132,1097,1097,1097,1097,49
20231120,111800,300640379,1096,1097,1097,1096,2189
20231120,111700,298239805,1098,1098,1098,1098,130
20231120,111600,298097065,1098,1098,1098,1098,0
20231120,111500,298097065,1098,1098,1098,1098,0
20231120,111400,298097065,1098,1098,1098,1098,470
20231120,111300,297581005,1098,1098,1098,1098,36
20231120,111200,297541477,1098,1097,1098,1097,9
20231120,111100,297531600,1098,1098,1098,1098,103
20231120,111000,297418506,1096,1096,1096,1096,0
20231120,110900,297418506,1096,1098,1098,1096,596
20231120,110800,296765288,1097,1098,1098,1097,157
20231120,110700,296593049,1098,1098,1098,1098,1
20231120,110600,296591951,1098,1098,1098,1098,0
20231120,110500,296591951,1098,1098,1098,1098,5
20231120,110400,296586461,1097,1098,1098,1097,600
20231120,110300,295927961,1097,1097,1097,1097,0
20231120,110200,295927961,1097,1096,1097,1096,845
20231120,110100,295001006,1096,1096,1096,1096,0
20231120,110000,295001006,1096,1097,1098,1096,522
20231120,105900,294428422,1096,1096,1096,1096,216
20231120,105800,294191686,1095,1097,1097,1095,1885
20231120,105700,292125491,1097,1097,1097,1097,103
20231120,105600,292012500,1097,1098,1098,1097,5
20231120,105500,292007013,1098,1098,1098,1098,0
20231120,105400,292007013,1098,1098,1098,1098,200
20231120,105300,291787413,1098,1098,1098,1098,3000
20231120,105200,288493413,1098,1095,1098,1095,257
20231120,105100,288211398,1095,1096,1097,1095,14579
20231120,105000,272223501,1094,1096,1096,1094,513
20231120,104900,271662239,1096,1095,1096,1095,2207
20231120,104800,269245309,1095,1094,1095,1094,739
20231120,104700,268436224,1094,1094,1094,1094,744
20231120,104600,267622288,1094,1096,1096,1094,568
20231120,104500,267000776,1096,1095,1096,1095,105
20231120,104400,266885741,1094,1095,1095,1094,592
20231120,104300,266238089,1094,1094,1095,1094,523
20231120,104200,265665427,1094,1095,1095,1094,1038
20231120,104100,264529355,1094,1094,1094,1094,1
20231120,104000,264528261,1094,1095,1096,1094,34600
20231120,103900,226661075,1095,1095,1095,1095,450
20231120,103800,226168325,1095,1095,1095,1095,0
20231120,103700,226168325,1095,1096,1096,1095,583
20231120,103600,225529883,1096,1096,1096,1096,4
20231120,103500,225525499,1094,1096,1097,1094,4563
20231120,103400,220527643,1095,1096,1096,1095,508
20231120,103300,219971343,1096,1096,1096,1096,31
20231120,103200,219937367,1096,1096,1096,1096,219
20231120,103100,219697343,1096,1095,1096,1095,2717
20231120,103000,216722226,1095,1095,1095,1094,1157
20231120,102900,215456055,1095,1094,1095,1094,350
20231120,102800,215072985,1095,1095,1095,1095,2218
20231120,102700,212644275,1095,1095,1095,1094,2968
20231120,102600,209395061,1096,1096,1096,1096,2881
20231120,102500,206237485,1096,1097,1097,1096,746
20231120,102400,205419868,1097,1097,1097,1097,0
20231120,102300,205419868,1097,1097,1097,1096,1450
20231120,102200,203830165,1097,1099,1099,1097,981
20231120,102100,202753948,1099,1099,1099,1099,3
20231120,102000,202750651,1099,1098,1099,1098,269
20231120,101900,202455156,1099,1099,1099,1099,8
20231120,101800,202446364,1099,1101,1102,1099,2351
20231120,101700,199860029,1101,1100,1101,1100,2998
20231120,101600,196562125,1100,1100,1100,1100,1020
20231120,101500,195440125,1100,1099,1100,1099,1045
20231120,101400,194290711,1100,1099,1100,1099,306
20231120,101300,193954117,1100,1100,1100,1100,104
20231120,101200,193839717,1099,1099,1099,1099,72
20231120,101100,193760589,1099,1101,1101,1099,146
20231120,101000,193599909,1101,1104,1104,1101,11
20231120,100900,193587768,1104,1105,1105,1104,166
20231120,100800,193404438,1105,1105,1105,1105,59
20231120,100700,193339243,1100,1104,1105,1100,5510
20231120,100600,187253092,1100,1102,1107,1100,20493
20231120,100500,164619153,1103,1099,1103,1099,7659
20231120,100400,156191521,1098,1097,1098,1097,7228
20231120,100300,148259265,1096,1097,1097,1096,250
20231120,100200,147985238,1097,1096,1097,1096,2428
20231120,100100,145324069,1096,1095,1097,1095,3617
20231120,100000,141361547,1095,1094,1095,1094,1122
20231120,095900,140133557,1093,1094,1094,1093,657
20231120,095800,139414800,1093,1093,1093,1093,0
20231120,095700,139414800,1093,1094,1094,1093,600
20231120,095600,138758410,1093,1092,1093,1092,3732
20231120,095500,134681419,1092,1091,1092,1091,23
20231120,095400,134656313,1091,1091,1092,1091,996
20231120,095300,133569577,1092,1092,1092,1091,122
20231120,095200,133436373,1091,1092,1092,1091,737
20231120,095100,132632303,1092,1091,1092,1091,12
20231120,095000,132619209,1092,1092,1092,1091,195
20231120,094900,132406336,1093,1092,1093,1091,3276
20231120,094800,128829576,1092,1093,1093,1092,1312
20231120,094700,127396784,1093,1092,1093,1092,209
20231120,094600,127168552,1092,1093,1094,1092,8724
20231120,094500,117637376,1094,1094,1094,1094,403
20231120,094400,117196494,1095,1095,1095,1095,31
20231120,094300,117162549,1094,1095,1095,1094,1933
20231120,094200,115047845,1095,1095,1095,1095,7
20231120,094100,115040180,1095,1096,1096,1094,242
20231120,094000,114775181,1096,1095,1096,1095,12968
20231120,093900,100571345,1095,1095,1095,1095,39
20231120,093800,100528640,1095,1095,1095,1095,0
20231120,093700,100528640,1095,1095,1095,1094,22
20231120,093600,100504551,1095,1095,1095,1095,7
20231120,093500,100496886,1094,1095,1095,1094,495
20231120,093400,99955229,1095,1094,1095,1094,572
20231120,093300,99329449,1095,1096,1096,1094,1828
20231120,093200,97327780,1096,1096,1096,1096,110
20231120,093100,97207220,1096,1095,1096,1095,25
20231120,093000,97179822,1096,1095,1096,1095,74
20231120,092900,97098762,1095,1095,1095,1095,4629
20231120,092800,92030007,1094,1094,1094,1094,615
20231120,092700,91357197,1094,1094,1094,1094,14
20231120,092600,91341881,1095,1094,1095,1094,265
20231120,092500,91051866,1094,1095,1095,1094,2562
20231120,092400,88248838,1095,1095,1095,1095,101
20231120,092300,88138243,1095,1095,1095,1094,14
20231120,092200,88122916,1095,1095,1095,1094,2464
20231120,092100,85426836,1094,1095,1095,1094,1815
20231120,092000,83441195,1094,1094,1095,1094,3308
20231120,091900,79821263,1094,1094,1095,1094,1823
20231120,091800,77826899,1093,1093,1094,1093,254
20231120,091700,77549276,1094,1094,1094,1094,3673
20231120,091600,73531014,1094,1092,1094,1092,379
20231120,091500,73116879,1093,1093,1094,1092,269
20231120,091400,72823123,1094,1093,1094,1093,1446
20231120,091300,71242644,1093,1093,1094,1093,2267
20231120,091200,68764712,1094,1094,1094,1094,23
20231120,091100,68739550,1094,1093,1094,1093,2196
20231120,091000,66339166,1093,1094,1094,1093,528
20231120,090900,65761962,1094,1092,1094,1091,9797
20231120,090800,55054859,1093,1093,1093,1091,142
20231120,090700,54899696,1093,1089,1093,1089,114
20231120,090600,54775386,1087,1087,1091,1086,20119
20231120,090500,32872041,1088,1087,1088,1086,2072
20231120,090400,30620625,1087,1083,1087,1083,1870
20231120,090300,28592916,1083,1082,1083,1082,1143
20231120,090200,27355306,1081,1084,1085,1081,6875
20231120,090100,19904944,1085,1090,1090,1085,13356
20231120,090000,5377144,1091,1088,1091,1088,4942