stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,211500,671931592,1100,1100,1100,1100,7502
20231123,211400,671931592,1100,1100,1100,1100,0
20231123,211300,671931592,1100,1100,1100,1100,0
20231123,211200,671931592,1100,1100,1100,1100,0
20231123,211100,671931592,1100,1100,1100,1100,0
20231123,211000,671931592,1100,1100,1100,1100,0
20231123,210900,671931592,1100,1100,1100,1100,0
20231123,210800,671931592,1100,1100,1100,1100,0
20231123,210700,671931592,1100,1100,1100,1100,0
20231123,210600,671931592,1100,1100,1100,1100,0
20231123,210500,671931592,1100,1100,1100,1100,0
20231123,210400,671931592,1100,1100,1100,1100,0
20231123,210300,671931592,1100,1100,1100,1100,0
20231123,210200,671931592,1100,1100,1100,1100,0
20231123,210100,671931592,1100,1100,1100,1100,0
20231123,210000,671931592,1100,1100,1100,1100,0
20231123,205900,671931592,1100,1100,1100,1100,0
20231123,205800,671931592,1100,1100,1100,1100,0
20231123,205700,671931592,1100,1100,1100,1100,0
20231123,205600,671931592,1100,1100,1100,1100,0
20231123,205500,671931592,1100,1100,1100,1100,0
20231123,205400,671931592,1100,1100,1100,1100,0
20231123,205300,671931592,1100,1100,1100,1100,0
20231123,205200,671931592,1100,1100,1100,1100,0
20231123,205100,671931592,1100,1100,1100,1100,0
20231123,205000,671931592,1100,1100,1100,1100,0
20231123,204900,671931592,1100,1100,1100,1100,0
20231123,204800,671931592,1100,1100,1100,1100,0
20231123,204700,671931592,1100,1100,1100,1100,0
20231123,204600,671931592,1100,1100,1100,1100,0
20231123,204500,671931592,1100,1100,1100,1100,7502
20231123,204400,671931592,1100,1100,1100,1100,0
20231123,204300,671931592,1100,1100,1100,1100,0
20231123,204200,671931592,1100,1100,1100,1100,0
20231123,204100,671931592,1100,1100,1100,1100,0
20231123,204000,671931592,1100,1100,1100,1100,0
20231123,203900,671931592,1100,1100,1100,1100,0
20231123,203800,671931592,1100,1100,1100,1100,0
20231123,203700,671931592,1100,1100,1100,1100,0
20231123,203600,671931592,1100,1100,1100,1100,0
20231123,203500,671931592,1100,1100,1100,1100,0
20231123,203400,671931592,1100,1100,1100,1100,0
20231123,203300,671931592,1100,1100,1100,1100,0
20231123,203200,671931592,1100,1100,1100,1100,0
20231123,203100,671931592,1100,1100,1100,1100,0
20231123,203000,671931592,1100,1100,1100,1100,0
20231123,202900,671931592,1100,1100,1100,1100,0
20231123,202800,671931592,1100,1100,1100,1100,0
20231123,202700,671931592,1100,1100,1100,1100,0
20231123,202600,671931592,1100,1100,1100,1100,0
20231123,202500,671931592,1100,1100,1100,1100,0
20231123,202400,671931592,1100,1100,1100,1100,0
20231123,202300,671931592,1100,1100,1100,1100,0
20231123,202200,671931592,1100,1100,1100,1100,0
20231123,202100,671931592,1100,1100,1100,1100,0
20231123,202000,671931592,1100,1100,1100,1100,0
20231123,201900,671931592,1100,1100,1100,1100,0
20231123,201800,671931592,1100,1100,1100,1100,0
20231123,201700,671931592,1100,1100,1100,1100,0
20231123,201600,671931592,1100,1100,1100,1100,0
20231123,201500,671931592,1100,1100,1100,1100,7502
20231123,201400,671931592,1100,1100,1100,1100,0
20231123,201300,671931592,1100,1100,1100,1100,0
20231123,201200,671931592,1100,1100,1100,1100,0
20231123,201100,671931592,1100,1100,1100,1100,0
20231123,201000,671931592,1100,1100,1100,1100,0
20231123,200900,671931592,1100,1100,1100,1100,0
20231123,200800,671931592,1100,1100,1100,1100,0
20231123,200700,671931592,1100,1100,1100,1100,0
20231123,200600,671931592,1100,1100,1100,1100,0
20231123,200500,671931592,1100,1100,1100,1100,0
20231123,200400,671931592,1100,1100,1100,1100,0
20231123,200300,671931592,1100,1100,1100,1100,0
20231123,200200,671931592,1100,1100,1100,1100,0
20231123,200100,671931592,1100,1100,1100,1100,0
20231123,200000,671931592,1100,1100,1100,1100,0
20231123,195900,671931592,1100,1100,1100,1100,0
20231123,195800,671931592,1100,1100,1100,1100,0
20231123,195700,671931592,1100,1100,1100,1100,0
20231123,195600,671931592,1100,1100,1100,1100,0
20231123,195500,671931592,1100,1100,1100,1100,0
20231123,195400,671931592,1100,1100,1100,1100,0
20231123,195300,671931592,1100,1100,1100,1100,0
20231123,195200,671931592,1100,1100,1100,1100,0
20231123,195100,671931592,1100,1100,1100,1100,0
20231123,195000,671931592,1100,1100,1100,1100,0
20231123,194900,671931592,1100,1100,1100,1100,0
20231123,194800,671931592,1100,1100,1100,1100,0
20231123,194700,671931592,1100,1100,1100,1100,0
20231123,194600,671931592,1100,1100,1100,1100,0
20231123,194500,671931592,1100,1100,1100,1100,7502
20231123,194400,671931592,1100,1100,1100,1100,0
20231123,194300,671931592,1100,1100,1100,1100,0
20231123,194200,671931592,1100,1100,1100,1100,0
20231123,194100,671931592,1100,1100,1100,1100,0
20231123,194000,671931592,1100,1100,1100,1100,0
20231123,193900,671931592,1100,1100,1100,1100,0
20231123,193800,671931592,1100,1100,1100,1100,0
20231123,193700,671931592,1100,1100,1100,1100,0
20231123,193600,671931592,1100,1100,1100,1100,0
20231123,193500,671931592,1100,1100,1100,1100,0
20231123,193400,671931592,1100,1100,1100,1100,0
20231123,193300,671931592,1100,1100,1100,1100,0
20231123,193200,671931592,1100,1100,1100,1100,0
20231123,193100,671931592,1100,1100,1100,1100,0
20231123,193000,671931592,1100,1100,1100,1100,0
20231123,192900,671931592,1100,1100,1100,1100,0
20231123,192800,671931592,1100,1100,1100,1100,0
20231123,192700,671931592,1100,1100,1100,1100,0
20231123,192600,671931592,1100,1100,1100,1100,0
20231123,192500,671931592,1100,1100,1100,1100,0
20231123,192400,671931592,1100,1100,1100,1100,0
20231123,192300,671931592,1100,1100,1100,1100,0
20231123,192200,671931592,1100,1100,1100,1100,0
20231123,192100,671931592,1100,1100,1100,1100,0
20231123,192000,671931592,1100,1100,1100,1100,0
20231123,191900,671931592,1100,1100,1100,1100,0
20231123,191800,671931592,1100,1100,1100,1100,0
20231123,191700,671931592,1100,1100,1100,1100,0
20231123,191600,671931592,1100,1100,1100,1100,0
20231123,191500,671931592,1100,1100,1100,1100,7502
20231123,191400,671931592,1100,1100,1100,1100,0
20231123,191300,671931592,1100,1100,1100,1100,0
20231123,191200,671931592,1100,1100,1100,1100,0
20231123,191100,671931592,1100,1100,1100,1100,0
20231123,191000,671931592,1100,1100,1100,1100,0
20231123,190900,671931592,1100,1100,1100,1100,0
20231123,190800,671931592,1100,1100,1100,1100,0
20231123,190700,671931592,1100,1100,1100,1100,0
20231123,190600,671931592,1100,1100,1100,1100,0
20231123,190500,671931592,1100,1100,1100,1100,0
20231123,190400,671931592,1100,1100,1100,1100,0
20231123,190300,671931592,1100,1100,1100,1100,0
20231123,190200,671931592,1100,1100,1100,1100,0
20231123,190100,671931592,1100,1100,1100,1100,0
20231123,190000,671931592,1100,1100,1100,1100,0
20231123,185900,671931592,1100,1100,1100,1100,0
20231123,185800,671931592,1100,1100,1100,1100,0
20231123,185700,671931592,1100,1100,1100,1100,0
20231123,185600,671931592,1100,1100,1100,1100,0
20231123,185500,671931592,1100,1100,1100,1100,0
20231123,185400,671931592,1100,1100,1100,1100,0
20231123,185300,671931592,1100,1100,1100,1100,0
20231123,185200,671931592,1100,1100,1100,1100,0
20231123,185100,671931592,1100,1100,1100,1100,0
20231123,185000,671931592,1100,1100,1100,1100,0
20231123,184900,671931592,1100,1100,1100,1100,0
20231123,184800,671931592,1100,1100,1100,1100,0
20231123,184700,671931592,1100,1100,1100,1100,0
20231123,184600,671931592,1100,1100,1100,1100,0
20231123,184500,671931592,1100,1100,1100,1100,7502
20231123,184400,671931592,1100,1100,1100,1100,0
20231123,184300,671931592,1100,1100,1100,1100,0
20231123,184200,671931592,1100,1100,1100,1100,0
20231123,184100,671931592,1100,1100,1100,1100,0
20231123,184000,671931592,1100,1100,1100,1100,0
20231123,183900,671931592,1100,1100,1100,1100,0
20231123,183800,671931592,1100,1100,1100,1100,0
20231123,183700,671931592,1100,1100,1100,1100,0
20231123,183600,671931592,1100,1100,1100,1100,0
20231123,183500,671931592,1100,1100,1100,1100,0
20231123,183400,671931592,1100,1100,1100,1100,0
20231123,183300,671931592,1100,1100,1100,1100,0
20231123,183200,671931592,1100,1100,1100,1100,0
20231123,183100,671931592,1100,1100,1100,1100,0
20231123,183000,671931592,1100,1100,1100,1100,0
20231123,182900,671931592,1100,1100,1100,1100,0
20231123,182800,671931592,1100,1100,1100,1100,0
20231123,182700,671931592,1100,1100,1100,1100,0
20231123,182600,671931592,1100,1100,1100,1100,0
20231123,182500,671931592,1100,1100,1100,1100,0
20231123,182400,671931592,1100,1100,1100,1100,0
20231123,182300,671931592,1100,1100,1100,1100,0
20231123,182200,671931592,1100,1100,1100,1100,0
20231123,182100,671931592,1100,1100,1100,1100,0
20231123,182000,671931592,1100,1100,1100,1100,0
20231123,181900,671931592,1100,1100,1100,1100,0
20231123,181800,671931592,1100,1100,1100,1100,0
20231123,181700,671931592,1100,1100,1100,1100,0
20231123,181600,671931592,1100,1100,1100,1100,0
20231123,181500,671931592,1100,1100,1100,1100,7502
20231123,181400,671931592,1100,1100,1100,1100,0
20231123,181300,671931592,1100,1100,1100,1100,0
20231123,181200,671931592,1100,1100,1100,1100,0
20231123,181100,671931592,1100,1100,1100,1100,0
20231123,181000,671931592,1100,1100,1100,1100,0
20231123,180900,671931592,1100,1100,1100,1100,0
20231123,180800,671931592,1100,1100,1100,1100,0
20231123,180700,671931592,1100,1100,1100,1100,0
20231123,180600,671931592,1100,1100,1100,1100,0
20231123,180500,671931592,1100,1100,1100,1100,0
20231123,180400,671931592,1100,1100,1100,1100,0
20231123,180300,671931592,1100,1100,1100,1100,0
20231123,180200,671931592,1100,1100,1100,1100,0
20231123,180100,671931592,1100,1100,1100,1100,0
20231123,180000,671931592,1100,1100,1100,1100,0
20231123,175900,671931592,1100,1100,1100,1100,0
20231123,175800,671931592,1100,1100,1100,1100,0
20231123,175700,671931592,1100,1100,1100,1100,0
20231123,175600,671931592,1100,1100,1100,1100,0
20231123,175500,671931592,1100,1100,1100,1100,0
20231123,175400,671931592,1100,1100,1100,1100,0
20231123,175300,671931592,1100,1100,1100,1100,0
20231123,175200,671931592,1100,1100,1100,1100,0
20231123,175100,671931592,1100,1100,1100,1100,0
20231123,175000,671931592,1100,1100,1100,1100,0
20231123,174900,671931592,1100,1100,1100,1100,0
20231123,174800,671931592,1100,1100,1100,1100,0
20231123,174700,671931592,1100,1100,1100,1100,0
20231123,174600,671931592,1100,1100,1100,1100,0
20231123,174500,671931592,1100,1100,1100,1100,7502
20231123,174400,671931592,1100,1100,1100,1100,0
20231123,174300,671931592,1100,1100,1100,1100,0
20231123,174200,671931592,1100,1100,1100,1100,0
20231123,174100,671931592,1100,1100,1100,1100,0
20231123,174000,671931592,1100,1100,1100,1100,0
20231123,173900,671931592,1100,1100,1100,1100,0
20231123,173800,671931592,1100,1100,1100,1100,0
20231123,173700,671931592,1100,1100,1100,1100,0
20231123,173600,671931592,1100,1100,1100,1100,0
20231123,173500,671931592,1100,1100,1100,1100,0
20231123,173400,671931592,1100,1100,1100,1100,0
20231123,173300,671931592,1100,1100,1100,1100,0
20231123,173200,671931592,1100,1100,1100,1100,0
20231123,173100,671931592,1100,1100,1100,1100,0
20231123,173000,671931592,1100,1100,1100,1100,0
20231123,172900,671931592,1100,1100,1100,1100,0
20231123,172800,671931592,1100,1100,1100,1100,0
20231123,172700,671931592,1100,1100,1100,1100,0
20231123,172600,671931592,1100,1100,1100,1100,0
20231123,172500,671931592,1100,1100,1100,1100,0
20231123,172400,671931592,1100,1100,1100,1100,0
20231123,172300,671931592,1100,1100,1100,1100,0
20231123,172200,671931592,1100,1100,1100,1100,0
20231123,172100,671931592,1100,1100,1100,1100,0
20231123,172000,671931592,1100,1100,1100,1100,0
20231123,171900,671931592,1100,1100,1100,1100,0
20231123,171800,671931592,1100,1100,1100,1100,0
20231123,171700,671931592,1100,1100,1100,1100,0
20231123,171600,671931592,1100,1100,1100,1100,0
20231123,171500,671931592,1100,1100,1100,1100,7502
20231123,171400,671931592,1100,1100,1100,1100,0
20231123,171300,671931592,1100,1100,1100,1100,0
20231123,171200,671931592,1100,1100,1100,1100,0
20231123,171100,671931592,1100,1100,1100,1100,0
20231123,171000,671931592,1100,1100,1100,1100,0
20231123,170900,671931592,1100,1100,1100,1100,0
20231123,170800,671931592,1100,1100,1100,1100,0
20231123,170700,671931592,1100,1100,1100,1100,0
20231123,170600,671931592,1100,1100,1100,1100,0
20231123,170500,671931592,1100,1100,1100,1100,0
20231123,170400,671931592,1100,1100,1100,1100,0
20231123,170300,671931592,1100,1100,1100,1100,0
20231123,170200,671931592,1100,1100,1100,1100,0
20231123,170100,671931592,1100,1100,1100,1100,0
20231123,170000,671931592,1100,1100,1100,1100,0
20231123,165900,671931592,1100,1100,1100,1100,0
20231123,165800,671931592,1100,1100,1100,1100,0
20231123,165700,671931592,1100,1100,1100,1100,0
20231123,165600,671931592,1100,1100,1100,1100,0
20231123,165500,671931592,1100,1100,1100,1100,0
20231123,165400,671931592,1100,1100,1100,1100,0
20231123,165300,671931592,1100,1100,1100,1100,0
20231123,165200,671931592,1100,1100,1100,1100,0
20231123,165100,671931592,1100,1100,1100,1100,0
20231123,165000,671931592,1100,1100,1100,1100,0
20231123,164900,671931592,1100,1100,1100,1100,0
20231123,164800,671931592,1100,1100,1100,1100,0
20231123,164700,671931592,1100,1100,1100,1100,0
20231123,164600,671931592,1100,1100,1100,1100,0
20231123,164500,671931592,1100,1100,1100,1100,7502
20231123,164400,671931592,1100,1100,1100,1100,0
20231123,164300,671931592,1100,1100,1100,1100,0
20231123,164200,671931592,1100,1100,1100,1100,0
20231123,164100,671931592,1100,1100,1100,1100,0
20231123,164000,671931592,1100,1100,1100,1100,0
20231123,163900,671931592,1100,1100,1100,1100,0
20231123,163800,671931592,1100,1100,1100,1100,0
20231123,163700,671931592,1100,1100,1100,1100,0
20231123,163600,671931592,1100,1100,1100,1100,0
20231123,163500,671931592,1100,1100,1100,1100,0
20231123,163400,671931592,1100,1100,1100,1100,0
20231123,163300,671931592,1100,1100,1100,1100,0
20231123,163200,671931592,1100,1100,1100,1100,0
20231123,163100,671931592,1100,1100,1100,1100,0
20231123,163000,671931592,1100,1100,1100,1100,0
20231123,162900,671931592,1100,1100,1100,1100,0
20231123,162800,671931592,1100,1100,1100,1100,0
20231123,162700,671931592,1100,1100,1100,1100,0
20231123,162600,671931592,1100,1100,1100,1100,0
20231123,162500,671931592,1100,1100,1100,1100,0
20231123,162400,671931592,1100,1100,1100,1100,0
20231123,162300,671931592,1100,1100,1100,1100,0
20231123,162200,671931592,1100,1100,1100,1100,0
20231123,162100,671931592,1100,1100,1100,1100,0
20231123,162000,671931592,1100,1100,1100,1100,0
20231123,161900,671931592,1100,1100,1100,1100,0
20231123,161800,671931592,1100,1100,1100,1100,0
20231123,161700,671931592,1100,1100,1100,1100,0
20231123,161600,671931592,1100,1100,1100,1100,0
20231123,161500,671931592,1100,1100,1100,1100,7502
20231123,161400,671931592,1100,1100,1100,1100,0
20231123,161300,671931592,1100,1100,1100,1100,0
20231123,161200,671931592,1100,1100,1100,1100,0
20231123,161100,671931592,1100,1100,1100,1100,0
20231123,161000,671931592,1100,1100,1100,1100,0
20231123,160900,671931592,1100,1100,1100,1100,0
20231123,160800,671931592,1100,1100,1100,1100,0
20231123,160700,671931592,1100,1100,1100,1100,0
20231123,160600,671931592,1100,1100,1100,1100,0
20231123,160500,671931592,1100,1100,1100,1100,0
20231123,160400,671931592,1100,1100,1100,1100,0
20231123,160300,671931592,1100,1100,1100,1100,0
20231123,160200,671931592,1100,1100,1100,1100,0
20231123,160100,671931592,1100,1100,1100,1100,0
20231123,160000,671931592,1100,1100,1100,1100,0
20231123,155900,671931592,1100,1100,1100,1100,0
20231123,155800,671931592,1100,1100,1100,1100,0
20231123,155700,671931592,1100,1100,1100,1100,0
20231123,155600,671931592,1100,1100,1100,1100,0
20231123,155500,671931592,1100,1100,1100,1100,0
20231123,155400,671931592,1100,1100,1100,1100,0
20231123,155300,671931592,1100,1100,1100,1100,0
20231123,155200,671931592,1100,1100,1100,1100,0
20231123,155100,671931592,1100,1100,1100,1100,0
20231123,155000,671931592,1100,1100,1100,1100,0
20231123,154900,671931592,1100,1100,1100,1100,0
20231123,154800,671931592,1100,1100,1100,1100,0
20231123,154700,671931592,1100,1100,1100,1100,0
20231123,154600,671931592,1100,1100,1100,1100,0
20231123,154500,671931592,1100,1100,1100,1100,7502
20231123,154400,671931592,1100,1100,1100,1100,0
20231123,154300,671931592,1100,1100,1100,1100,0
20231123,154200,671931592,1100,1100,1100,1100,0
20231123,154100,671931592,1100,1100,1100,1100,0
20231123,154000,671931592,1100,1100,1100,1100,0
20231123,153900,671931592,1100,1100,1100,1100,0
20231123,153800,671931592,1100,1100,1100,1100,0
20231123,153700,671931592,1100,1100,1100,1100,0
20231123,153600,671931592,1100,1100,1100,1100,0
20231123,153500,671931592,1100,1100,1100,1100,0
20231123,153400,671931592,1100,1100,1100,1100,0
20231123,153300,671931592,1100,1100,1100,1100,0
20231123,153200,671931592,1100,1100,1100,1100,0
20231123,153100,671931592,1100,1100,1100,1100,0
20231123,153000,671931592,1100,1100,1100,1100,7502
20231123,152900,663679392,1098,1098,1098,1098,0
20231123,152800,663679392,1098,1098,1098,1098,0
20231123,152700,663679392,1098,1098,1098,1098,0
20231123,152600,663679392,1098,1098,1098,1098,0
20231123,152500,663679392,1098,1098,1098,1098,0
20231123,152400,663679392,1098,1098,1098,1098,0
20231123,152300,663679392,1098,1098,1098,1098,0
20231123,152200,663679392,1098,1098,1098,1098,0
20231123,152100,663679392,1098,1098,1098,1098,0
20231123,152000,663679392,1098,1098,1098,1098,0
20231123,151900,663679392,1098,1096,1098,1096,2178
20231123,151800,661289612,1096,1096,1096,1096,1590
20231123,151700,659546972,1096,1095,1096,1095,550
20231123,151600,658944721,1095,1095,1096,1095,2616
20231123,151500,656080141,1095,1095,1096,1095,2320
20231123,151400,653539734,1095,1096,1096,1095,2161
20231123,151300,651173438,1095,1095,1095,1095,1846
20231123,151200,649152068,1096,1095,1096,1095,1255
20231123,151100,647777763,1095,1095,1096,1095,4485
20231123,151000,642863832,1095,1095,1096,1095,682
20231123,150900,642117040,1095,1094,1095,1094,1974
20231123,150800,639955511,1094,1094,1096,1094,7719
20231123,150700,631503663,1095,1094,1095,1094,829
20231123,150600,630596428,1094,1094,1094,1094,2910
20231123,150500,627412888,1095,1095,1095,1094,1131
20231123,150400,626175073,1095,1095,1095,1094,5585
20231123,150300,620059499,1095,1095,1096,1094,23217
20231123,150200,594637263,1095,1095,1095,1095,4345
20231123,150100,589879488,1096,1096,1096,1095,572
20231123,150000,589252577,1096,1095,1096,1095,4
20231123,145900,589248195,1095,1095,1095,1095,1189
20231123,145800,587946240,1097,1096,1097,1095,2371
20231123,145700,585348868,1096,1096,1096,1096,5
20231123,145600,585343388,1096,1095,1096,1095,1084
20231123,145500,584156057,1095,1096,1096,1095,3226
20231123,145400,580620938,1096,1097,1097,1096,688
20231123,145300,579866780,1096,1096,1096,1096,23
20231123,145200,579841572,1096,1096,1096,1096,1837
20231123,145100,577828220,1096,1096,1096,1096,0
20231123,145000,577828220,1096,1096,1096,1096,684
20231123,144900,577078556,1097,1097,1097,1097,20
20231123,144800,577056616,1097,1097,1097,1097,620
20231123,144700,576376476,1097,1096,1097,1095,1662
20231123,144600,574554575,1095,1096,1097,1095,4092
20231123,144500,570070344,1095,1096,1096,1095,1811
20231123,144400,568086564,1096,1095,1096,1095,1014
20231123,144300,566975691,1095,1096,1096,1095,719
20231123,144200,566188284,1095,1095,1095,1095,548
20231123,144100,565588224,1095,1096,1096,1095,677
20231123,144000,564846879,1096,1097,1097,1096,481
20231123,143900,564319652,1096,1096,1096,1095,1549
20231123,143800,562622559,1095,1095,1096,1095,909
20231123,143700,561627203,1095,1096,1096,1095,888
20231123,143600,560654833,1096,1096,1096,1095,1154
20231123,143500,559391183,1097,1097,1097,1095,1816
20231123,143400,557400413,1095,1095,1096,1095,1099
20231123,143300,556196998,1097,1095,1097,1095,539
20231123,143200,555606753,1095,1096,1096,1095,1682
20231123,143100,553763963,1096,1097,1097,1096,3311
20231123,143000,550132997,1097,1097,1097,1096,570
20231123,142900,549508266,1096,1097,1097,1096,1474
20231123,142800,547892360,1097,1097,1097,1096,892
20231123,142700,546914362,1098,1096,1098,1096,125
20231123,142600,546777162,1098,1097,1098,1096,1049
20231123,142500,545626294,1097,1097,1097,1096,1280
20231123,142400,544222622,1097,1096,1097,1096,504
20231123,142300,543670224,1096,1097,1097,1095,6576
20231123,142200,536464338,1097,1098,1098,1094,33861
20231123,142100,499359796,1098,1098,1098,1098,12816
20231123,142000,485287828,1098,1100,1100,1098,15656
20231123,141900,468078889,1099,1100,1100,1099,116
20231123,141800,467951299,1100,1100,1100,1100,510
20231123,141700,467390299,1100,1100,1100,1100,10
20231123,141600,467379299,1100,1099,1100,1099,4801
20231123,141500,462101199,1100,1099,1100,1099,5725
20231123,141400,455804424,1100,1100,1100,1100,129
20231123,141300,455662524,1100,1099,1100,1099,8107
20231123,141200,446752879,1100,1100,1100,1100,13
20231123,141100,446738579,1100,1100,1100,1100,10376
20231123,141000,435324979,1100,1100,1100,1100,4166
20231123,140900,430742379,1100,1100,1100,1100,0
20231123,140800,430742379,1100,1100,1100,1100,478
20231123,140700,430216579,1101,1101,1101,1101,4
20231123,140600,430212175,1101,1101,1101,1101,50
20231123,140500,430157125,1101,1101,1101,1101,1
20231123,140400,430156024,1101,1100,1101,1100,7401
20231123,140300,422014923,1100,1101,1101,1100,538
20231123,140200,421423073,1100,1101,1101,1100,504
20231123,140100,420868653,1101,1101,1101,1101,97
20231123,140000,420761856,1101,1101,1101,1101,1102
20231123,135900,419548554,1101,1101,1101,1101,2688
20231123,135800,416589066,1102,1102,1102,1102,0
20231123,135700,416589066,1102,1102,1102,1102,100
20231123,135600,416478866,1101,1102,1102,1101,50
20231123,135500,416423796,1102,1101,1102,1101,1781
20231123,135400,414461881,1102,1102,1102,1102,0
20231123,135300,414461881,1102,1102,1102,1102,52
20231123,135200,414404577,1102,1102,1102,1102,8
20231123,135100,414395761,1101,1102,1102,1101,3604
20231123,135000,410424851,1102,1101,1103,1101,9
20231123,134900,410414935,1101,1101,1101,1101,50
20231123,134800,410359885,1101,1102,1102,1101,14260
20231123,134700,394655579,1102,1102,1102,1102,0
20231123,134600,394655579,1102,1102,1102,1102,4
20231123,134500,394651171,1101,1101,1101,1101,765
20231123,134400,393808906,1102,1102,1102,1102,100
20231123,134300,393698706,1102,1102,1102,1102,7177
20231123,134200,385789652,1102,1102,1102,1102,440
20231123,134100,385304772,1103,1103,1103,1103,213
20231123,134000,385069833,1102,1102,1102,1102,439
20231123,133900,384586055,1103,1103,1103,1102,208
20231123,133800,384356634,1102,1102,1102,1102,2
20231123,133700,384354430,1101,1102,1102,1101,624
20231123,133600,383667381,1102,1102,1102,1102,1075
20231123,133500,382482731,1102,1102,1102,1102,686
20231123,133400,381726759,1102,1102,1102,1102,0
20231123,133300,381726759,1102,1102,1102,1102,20
20231123,133200,381704719,1102,1102,1102,1102,590
20231123,133100,381054539,1103,1103,1103,1103,5
20231123,133000,381049024,1103,1103,1103,1102,742
20231123,132900,380231301,1103,1104,1104,1102,1017
20231123,132800,379110561,1102,1102,1102,1102,0
20231123,132700,379110561,1102,1102,1102,1102,734
20231123,132600,378301693,1104,1102,1104,1102,202
20231123,132500,378079087,1102,1102,1102,1102,7965
20231123,132400,369301657,1102,1102,1102,1102,10
20231123,132300,369290637,1102,1102,1102,1102,564
20231123,132200,368669109,1104,1103,1104,1102,2529
20231123,132100,365880980,1103,1103,1103,1103,0
20231123,132000,365880980,1103,1103,1103,1103,551
20231123,131900,365273227,1103,1103,1103,1103,3461
20231123,131800,361455744,1103,1104,1104,1103,14
20231123,131700,361440300,1103,1103,1103,1103,8
20231123,131600,361431476,1103,1104,1104,1103,629
20231123,131500,360737669,1103,1103,1104,1103,6799
20231123,131400,353238337,1103,1103,1103,1103,3
20231123,131300,353235028,1103,1103,1103,1103,0
20231123,131200,353235028,1103,1103,1103,1103,732
20231123,131100,352427632,1103,1103,1103,1103,420
20231123,131000,351964372,1103,1103,1103,1103,183
20231123,130900,351762523,1104,1103,1104,1103,176
20231123,130800,351568247,1103,1103,1103,1103,657
20231123,130700,350843576,1103,1103,1103,1103,0
20231123,130600,350843576,1103,1104,1104,1103,602
20231123,130500,350179520,1104,1104,1104,1104,20
20231123,130400,350157440,1104,1104,1104,1103,1004
20231123,130300,349049874,1104,1104,1104,1104,3931
20231123,130200,344710050,1104,1104,1104,1104,40
20231123,130100,344665890,1104,1105,1105,1104,2783
20231123,130000,341593455,1104,1104,1104,1104,1
20231123,125900,341592351,1105,1105,1105,1105,27
20231123,125800,341562516,1105,1105,1105,1105,4
20231123,125700,341558096,1105,1105,1105,1105,0
20231123,125600,341558096,1105,1105,1105,1105,27
20231123,125500,341528261,1105,1105,1105,1105,0
20231123,125400,341528261,1105,1105,1105,1105,7
20231123,125300,341520526,1105,1104,1105,1104,10360
20231123,125200,330073086,1104,1104,1104,1104,5119
20231123,125100,324421710,1105,1104,1105,1104,156
20231123,125000,324249485,1104,1105,1105,1104,1855
20231123,124900,322199855,1105,1105,1105,1105,101
20231123,124800,322088250,1105,1105,1105,1105,35
20231123,124700,322049575,1105,1105,1105,1105,41
20231123,124600,322004270,1105,1105,1105,1105,1
20231123,124500,322003165,1105,1105,1105,1105,182
20231123,124400,321802055,1105,1106,1106,1105,651
20231123,124300,321082699,1105,1105,1106,1105,1070
20231123,124200,319900327,1106,1106,1106,1106,0
20231123,124100,319900327,1106,1106,1106,1106,8
20231123,124000,319891479,1106,1106,1106,1106,8
20231123,123900,319882631,1105,1105,1105,1105,0
20231123,123800,319882631,1105,1105,1105,1105,2
20231123,123700,319880421,1105,1105,1105,1105,90
20231123,123600,319780971,1105,1105,1105,1105,1017
20231123,123500,318657186,1105,1105,1105,1105,453
20231123,123400,318156621,1105,1105,1105,1105,1634
20231123,123300,316351051,1106,1106,1106,1106,42
20231123,123200,316304599,1106,1106,1106,1106,25
20231123,123100,316276949,1106,1106,1106,1106,5
20231123,123000,316271419,1106,1106,1106,1106,0
20231123,122900,316271419,1106,1106,1106,1106,0
20231123,122800,316271419,1106,1106,1106,1106,11
20231123,122700,316259253,1105,1105,1105,1105,200
20231123,122600,316038253,1106,1106,1106,1106,4
20231123,122500,316033829,1106,1106,1106,1106,51
20231123,122400,315977423,1106,1106,1106,1106,1
20231123,122300,315976317,1106,1106,1106,1106,10
20231123,122200,315965257,1106,1106,1106,1106,4
20231123,122100,315960833,1106,1106,1106,1106,2
20231123,122000,315958621,1106,1105,1106,1103,744
20231123,121900,315137952,1105,1105,1105,1105,499
20231123,121800,314586557,1105,1105,1105,1103,557
20231123,121700,313972072,1105,1105,1105,1105,4
20231123,121600,313967652,1103,1103,1103,1103,0
20231123,121500,313967652,1103,1103,1103,1103,0
20231123,121400,313967652,1103,1103,1103,1103,309
20231123,121300,313626825,1105,1105,1106,1105,652
20231123,121200,312906265,1105,1102,1105,1101,4979
20231123,121100,307407758,1102,1102,1102,1102,1102
20231123,121000,306193354,1102,1102,1102,1102,3
20231123,120900,306190048,1103,1103,1103,1103,2006
20231123,120800,303977430,1103,1102,1103,1102,2730
20231123,120700,300967481,1102,1102,1102,1102,104
20231123,120600,300852873,1102,1102,1102,1101,1319
20231123,120500,299399827,1102,1102,1102,1102,40
20231123,120400,299355747,1102,1102,1102,1102,535
20231123,120300,298766177,1102,1102,1102,1102,18
20231123,120200,298746341,1102,1102,1102,1102,40
20231123,120100,298702261,1101,1101,1101,1101,19
20231123,120000,298681342,1101,1101,1101,1101,414
20231123,115900,298225528,1102,1102,1102,1102,69
20231123,115800,298149490,1102,1101,1102,1101,24
20231123,115700,298123064,1100,1100,1100,1100,683
20231123,115600,297371764,1102,1101,1102,1101,2990
20231123,115500,294079772,1102,1102,1102,1102,359
20231123,115400,293684154,1102,1102,1102,1102,0
20231123,115300,293684154,1102,1102,1102,1102,0
20231123,115200,293684154,1102,1105,1106,1102,2531
20231123,115100,290894985,1102,1102,1106,1102,370
20231123,115000,290487147,1102,1106,1106,1102,476
20231123,114900,289962430,1105,1104,1106,1104,11
20231123,114800,289950275,1105,1104,1105,1104,9
20231123,114700,289940338,1104,1103,1104,1103,1018
20231123,114600,288817373,1101,1102,1103,1101,3699
20231123,114500,284738567,1102,1102,1102,1102,0
20231123,114400,284738567,1102,1103,1103,1102,604
20231123,114300,284072934,1103,1103,1103,1103,0
20231123,114200,284072934,1103,1103,1103,1103,10
20231123,114100,284061904,1103,1103,1103,1103,1
20231123,114000,284060801,1103,1103,1103,1102,2356
20231123,113900,281464141,1103,1103,1103,1103,30
20231123,113800,281431051,1103,1103,1103,1103,1
20231123,113700,281429948,1103,1103,1103,1103,56
20231123,113600,281368180,1103,1103,1103,1103,233
20231123,113500,281111181,1103,1103,1103,1103,1
20231123,113400,281110078,1103,1103,1103,1103,0
20231123,113300,281110078,1103,1103,1103,1103,1350
20231123,113200,279621028,1103,1103,1103,1103,50
20231123,113100,279565878,1101,1102,1104,1101,11435
20231123,113000,266946528,1103,1103,1103,1102,1250
20231123,112900,265567978,1102,1102,1102,1102,977
20231123,112800,264491324,1101,1102,1102,1101,1397
20231123,112700,262952546,1103,1103,1103,1103,31
20231123,112600,262918353,1100,1102,1103,1100,1616
20231123,112500,261138926,1101,1100,1101,1100,1698
20231123,112400,259270083,1100,1101,1101,1100,860
20231123,112300,258324081,1100,1100,1100,1099,647
20231123,112200,257612897,1101,1102,1102,1100,611
20231123,112100,256940571,1100,1099,1101,1099,1572
20231123,112000,255211442,1099,1099,1099,1099,100
20231123,111900,255101542,1099,1100,1100,1099,1818
20231123,111800,253102716,1099,1100,1100,1099,794
20231123,111700,252230000,1100,1100,1100,1100,165
20231123,111600,252048500,1100,1100,1101,1100,1047
20231123,111500,250896790,1100,1099,1100,1099,600
20231123,111400,250237342,1101,1101,1101,1100,321
20231123,111300,249884151,1099,1101,1101,1099,830
20231123,111200,248971790,1100,1101,1101,1099,6505
20231123,111100,241821539,1101,1100,1101,1100,170
20231123,111000,241634373,1100,1100,1100,1100,9698
20231123,110900,230966573,1100,1101,1101,1100,6565
20231123,110800,223739675,1102,1102,1102,1102,50
20231123,110700,223684575,1101,1103,1103,1101,929
20231123,110600,222661628,1103,1102,1103,1101,3935
20231123,110500,218325486,1104,1103,1104,1103,151
20231123,110400,218158822,1102,1102,1102,1102,1410
20231123,110300,216605002,1102,1102,1102,1102,660
20231123,110200,215877682,1103,1102,1103,1102,678
20231123,110100,215130521,1104,1102,1104,1102,62
20231123,110000,215062155,1102,1101,1102,1100,9701
20231123,105900,204390522,1100,1102,1104,1100,18167
20231123,105800,184398832,1104,1104,1104,1104,101
20231123,105700,184287328,1102,1103,1104,1102,1596
20231123,105600,182528514,1102,1103,1103,1102,580
20231123,105500,181889219,1103,1103,1103,1103,492
20231123,105400,181346543,1103,1104,1104,1103,57
20231123,105300,181283633,1103,1103,1103,1103,1431
20231123,105200,179705240,1102,1101,1102,1101,749
20231123,105100,178879855,1100,1100,1100,1100,9171
20231123,105000,168791755,1101,1102,1102,1101,7735
20231123,104900,160274184,1103,1103,1103,1103,0
20231123,104800,160274184,1103,1104,1104,1102,10685
20231123,104700,148489594,1104,1104,1104,1104,112
20231123,104600,148365946,1103,1103,1103,1103,15
20231123,104500,148349401,1103,1103,1103,1102,6777
20231123,104400,140878568,1103,1106,1106,1103,11111
20231123,104300,128611948,1107,1106,1107,1106,5
20231123,104200,128606417,1106,1106,1106,1106,60
20231123,104100,128540057,1106,1106,1106,1106,0
20231123,104000,128540057,1106,1105,1106,1104,1470
20231123,103900,126915801,1104,1105,1106,1104,1780
20231123,103800,124949722,1105,1105,1105,1105,140
20231123,103700,124795022,1105,1105,1105,1105,1000
20231123,103600,123690022,1105,1105,1105,1104,2108
20231123,103500,121360889,1106,1106,1106,1106,0
20231123,103400,121360889,1106,1106,1106,1106,238
20231123,103300,121097661,1106,1106,1106,1106,115
20231123,103200,120970471,1106,1106,1107,1106,243
20231123,103100,120701712,1106,1106,1106,1106,1
20231123,103000,120700606,1104,1104,1104,1104,0
20231123,102900,120700606,1104,1106,1106,1104,2
20231123,102800,120698396,1105,1107,1107,1105,3591
20231123,102700,116730318,1107,1107,1107,1107,11
20231123,102600,116718141,1105,1105,1105,1105,0
20231123,102500,116718141,1105,1107,1107,1105,509
20231123,102400,116155694,1106,1108,1108,1106,199
20231123,102300,115935595,1108,1109,1109,1108,217
20231123,102200,115695158,1109,1109,1109,1109,914
20231123,102100,114681532,1109,1109,1109,1109,345
20231123,102000,114298927,1109,1109,1109,1109,2
20231123,101900,114296709,1108,1109,1109,1108,29
20231123,101800,114264552,1108,1109,1109,1108,12
20231123,101700,114251246,1108,1108,1108,1108,392
20231123,101600,113816910,1106,1106,1106,1106,2
20231123,101500,113814698,1106,1107,1107,1106,15
20231123,101400,113798096,1106,1106,1106,1106,0
20231123,101300,113798096,1106,1107,1107,1106,21
20231123,101200,113774853,1106,1106,1107,1105,3290
20231123,101100,110135125,1105,1105,1105,1105,2109
20231123,101000,107804680,1104,1105,1105,1104,929
20231123,100900,106779023,1105,1106,1106,1105,1823
20231123,100800,104764165,1106,1106,1106,1106,1381
20231123,100700,103236779,1106,1106,1106,1106,117
20231123,100600,103107377,1106,1106,1106,1106,211
20231123,100500,102874011,1107,1107,1107,1107,0
20231123,100400,102874011,1107,1105,1107,1105,460
20231123,100300,102365691,1105,1106,1106,1105,693
20231123,100200,101599433,1108,1108,1108,1108,200
20231123,100100,101377833,1108,1106,1108,1106,3
20231123,100000,101374513,1106,1106,1106,1106,5
20231123,095900,101368983,1105,1104,1112,1104,6748
20231123,095800,93901257,1103,1104,1104,1103,4746
20231123,095700,88662299,1104,1105,1105,1104,1002
20231123,095600,87556089,1104,1105,1105,1104,107
20231123,095500,87437891,1105,1105,1105,1105,45
20231123,095400,87388166,1106,1104,1106,1104,528
20231123,095300,86805228,1104,1105,1106,1104,785
20231123,095200,85937843,1105,1105,1105,1105,20
20231123,095100,85915743,1105,1106,1106,1105,535
20231123,095000,85324567,1106,1105,1106,1105,126
20231123,094900,85185324,1105,1104,1105,1104,768
20231123,094800,84337239,1104,1104,1104,1104,520
20231123,094700,83763159,1104,1105,1105,1104,348
20231123,094600,83378801,1105,1105,1105,1105,139
20231123,094500,83225206,1105,1105,1105,1105,1368
20231123,094400,81713566,1106,1106,1106,1105,438
20231123,094300,81229199,1106,1106,1106,1106,32
20231123,094200,81193807,1105,1105,1106,1105,51
20231123,094100,81137423,1105,1105,1105,1104,549
20231123,094000,80531311,1104,1103,1104,1103,1579
20231123,093900,78789506,1103,1104,1104,1103,588
20231123,093800,78140841,1103,1103,1103,1103,456
20231123,093700,77637873,1103,1105,1105,1103,672
20231123,093600,76896647,1105,1105,1105,1105,462
20231123,093500,76386137,1105,1105,1105,1105,10
20231123,093400,76375087,1105,1107,1107,1103,3718
20231123,093300,72271035,1107,1107,1107,1105,1789
20231123,093200,70290702,1107,1107,1107,1105,31
20231123,093100,70256387,1107,1105,1107,1105,799
20231123,093000,69373486,1107,1106,1107,1105,161
20231123,092900,69195366,1105,1106,1106,1105,712
20231123,092800,68408556,1107,1105,1107,1105,160
20231123,092700,68231657,1106,1107,1108,1105,14221
20231123,092600,52491368,1108,1108,1108,1108,107
20231123,092500,52372812,1108,1108,1109,1108,2256
20231123,092400,49873144,1108,1108,1108,1108,599
20231123,092300,49209452,1108,1108,1108,1108,18
20231123,092200,49189508,1108,1108,1108,1108,1
20231123,092100,49188400,1108,1108,1108,1108,400
20231123,092000,48745200,1107,1108,1108,1107,985
20231123,091900,47653821,1109,1109,1109,1109,55
20231123,091800,47592826,1109,1108,1109,1108,69
20231123,091700,47516373,1108,1107,1108,1107,2293
20231123,091600,44977989,1108,1108,1108,1108,1
20231123,091500,44976881,1110,1110,1110,1110,300
20231123,091400,44643881,1110,1111,1113,1110,428
20231123,091300,44168740,1106,1110,1110,1106,827
20231123,091200,43251250,1106,1110,1110,1106,91
20231123,091100,43150600,1104,1104,1104,1104,780
20231123,091000,42289480,1104,1104,1110,1103,4016
20231123,090900,37854065,1104,1104,1104,1104,0
20231123,090800,37854065,1104,1103,1104,1103,1317
20231123,090700,36401278,1103,1106,1106,1103,842
20231123,090600,35470684,1106,1103,1106,1102,6466
20231123,090500,28334426,1103,1103,1105,1100,6103
20231123,090400,21606625,1103,1100,1103,1100,503
20231123,090300,21053277,1103,1103,1103,1099,13869
20231123,090200,5785847,1103,1103,1103,1102,1304
20231123,090100,4347546,1104,1109,1110,1104,2233
20231123,090000,1874203,1109,1107,1109,1107,1693