stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190900,782178371,1641,1641,1641,1641,4853
20231107,190800,782178371,1641,1641,1641,1641,0
20231107,190700,782178371,1641,1641,1641,1641,0
20231107,190600,782178371,1641,1641,1641,1641,0
20231107,190500,782178371,1641,1641,1641,1641,0
20231107,190400,782178371,1641,1641,1641,1641,0
20231107,190300,782178371,1641,1641,1641,1641,0
20231107,190200,782178371,1641,1641,1641,1641,0
20231107,190100,782178371,1641,1641,1641,1641,0
20231107,190000,782178371,1641,1641,1641,1641,0
20231107,185900,782178371,1641,1641,1641,1641,0
20231107,185800,782178371,1641,1641,1641,1641,0
20231107,185700,782178371,1641,1641,1641,1641,0
20231107,185600,782178371,1641,1641,1641,1641,0
20231107,185500,782178371,1641,1641,1641,1641,0
20231107,185400,782178371,1641,1641,1641,1641,0
20231107,185300,782178371,1641,1641,1641,1641,0
20231107,185200,782178371,1641,1641,1641,1641,0
20231107,185100,782178371,1641,1641,1641,1641,0
20231107,185000,782178371,1641,1641,1641,1641,0
20231107,184900,782178371,1641,1641,1641,1641,0
20231107,184800,782178371,1641,1641,1641,1641,0
20231107,184700,782178371,1641,1641,1641,1641,0
20231107,184600,782178371,1641,1641,1641,1641,0
20231107,184500,782178371,1641,1641,1641,1641,0
20231107,184400,782178371,1641,1641,1641,1641,0
20231107,184300,782178371,1641,1641,1641,1641,0
20231107,184200,782178371,1641,1641,1641,1641,0
20231107,184100,782178371,1641,1641,1641,1641,0
20231107,184000,782178371,1641,1641,1641,1641,0
20231107,183900,782178371,1641,1641,1641,1641,4853
20231107,183800,782178371,1641,1641,1641,1641,0
20231107,183700,782178371,1641,1641,1641,1641,0
20231107,183600,782178371,1641,1641,1641,1641,0
20231107,183500,782178371,1641,1641,1641,1641,0
20231107,183400,782178371,1641,1641,1641,1641,0
20231107,183300,782178371,1641,1641,1641,1641,0
20231107,183200,782178371,1641,1641,1641,1641,0
20231107,183100,782178371,1641,1641,1641,1641,0
20231107,183000,782178371,1641,1641,1641,1641,0
20231107,182900,782178371,1641,1641,1641,1641,0
20231107,182800,782178371,1641,1641,1641,1641,0
20231107,182700,782178371,1641,1641,1641,1641,0
20231107,182600,782178371,1641,1641,1641,1641,0
20231107,182500,782178371,1641,1641,1641,1641,0
20231107,182400,782178371,1641,1641,1641,1641,0
20231107,182300,782178371,1641,1641,1641,1641,0
20231107,182200,782178371,1641,1641,1641,1641,0
20231107,182100,782178371,1641,1641,1641,1641,0
20231107,182000,782178371,1641,1641,1641,1641,0
20231107,181900,782178371,1641,1641,1641,1641,0
20231107,181800,782178371,1641,1641,1641,1641,0
20231107,181700,782178371,1641,1641,1641,1641,0
20231107,181600,782178371,1641,1641,1641,1641,0
20231107,181500,782178371,1641,1641,1641,1641,0
20231107,181400,782178371,1641,1641,1641,1641,0
20231107,181300,782178371,1641,1641,1641,1641,0
20231107,181200,782178371,1641,1641,1641,1641,0
20231107,181100,782178371,1641,1641,1641,1641,0
20231107,181000,782178371,1641,1641,1641,1641,0
20231107,180900,782178371,1641,1641,1641,1641,4853
20231107,180800,782178371,1641,1641,1641,1641,0
20231107,180700,782178371,1641,1641,1641,1641,0
20231107,180600,782178371,1641,1641,1641,1641,0
20231107,180500,782178371,1641,1641,1641,1641,0
20231107,180400,782178371,1641,1641,1641,1641,0
20231107,180300,782178371,1641,1641,1641,1641,0
20231107,180200,782178371,1641,1641,1641,1641,0
20231107,180100,782178371,1641,1641,1641,1641,0
20231107,180000,782178371,1641,1641,1641,1641,0
20231107,175900,782178371,1641,1641,1641,1641,0
20231107,175800,782178371,1641,1641,1641,1641,0
20231107,175700,782178371,1641,1641,1641,1641,0
20231107,175600,782178371,1641,1641,1641,1641,0
20231107,175500,782178371,1641,1641,1641,1641,0
20231107,175400,782178371,1641,1641,1641,1641,0
20231107,175300,782178371,1641,1641,1641,1641,0
20231107,175200,782178371,1641,1641,1641,1641,0
20231107,175100,782178371,1641,1641,1641,1641,0
20231107,175000,782178371,1641,1641,1641,1641,0
20231107,174900,782178371,1641,1641,1641,1641,0
20231107,174800,782178371,1641,1641,1641,1641,0
20231107,174700,782178371,1641,1641,1641,1641,0
20231107,174600,782178371,1641,1641,1641,1641,0
20231107,174500,782178371,1641,1641,1641,1641,0
20231107,174400,782178371,1641,1641,1641,1641,0
20231107,174300,782178371,1641,1641,1641,1641,0
20231107,174200,782178371,1641,1641,1641,1641,0
20231107,174100,782178371,1641,1641,1641,1641,0
20231107,174000,782178371,1641,1641,1641,1641,0
20231107,173900,782178371,1641,1641,1641,1641,4853
20231107,173800,782178371,1641,1641,1641,1641,0
20231107,173700,782178371,1641,1641,1641,1641,0
20231107,173600,782178371,1641,1641,1641,1641,0
20231107,173500,782178371,1641,1641,1641,1641,0
20231107,173400,782178371,1641,1641,1641,1641,0
20231107,173300,782178371,1641,1641,1641,1641,0
20231107,173200,782178371,1641,1641,1641,1641,0
20231107,173100,782178371,1641,1641,1641,1641,0
20231107,173000,782178371,1641,1641,1641,1641,0
20231107,172900,782178371,1641,1641,1641,1641,0
20231107,172800,782178371,1641,1641,1641,1641,0
20231107,172700,782178371,1641,1641,1641,1641,0
20231107,172600,782178371,1641,1641,1641,1641,0
20231107,172500,782178371,1641,1641,1641,1641,0
20231107,172400,782178371,1641,1641,1641,1641,0
20231107,172300,782178371,1641,1641,1641,1641,0
20231107,172200,782178371,1641,1641,1641,1641,0
20231107,172100,782178371,1641,1641,1641,1641,0
20231107,172000,782178371,1641,1641,1641,1641,0
20231107,171900,782178371,1641,1641,1641,1641,0
20231107,171800,782178371,1641,1641,1641,1641,0
20231107,171700,782178371,1641,1641,1641,1641,0
20231107,171600,782178371,1641,1641,1641,1641,0
20231107,171500,782178371,1641,1641,1641,1641,0
20231107,171400,782178371,1641,1641,1641,1641,0
20231107,171300,782178371,1641,1641,1641,1641,0
20231107,171200,782178371,1641,1641,1641,1641,0
20231107,171100,782178371,1641,1641,1641,1641,0
20231107,171000,782178371,1641,1641,1641,1641,0
20231107,170900,782178371,1641,1641,1641,1641,4853
20231107,170800,782178371,1641,1641,1641,1641,0
20231107,170700,782178371,1641,1641,1641,1641,0
20231107,170600,782178371,1641,1641,1641,1641,0
20231107,170500,782178371,1641,1641,1641,1641,0
20231107,170400,782178371,1641,1641,1641,1641,0
20231107,170300,782178371,1641,1641,1641,1641,0
20231107,170200,782178371,1641,1641,1641,1641,0
20231107,170100,782178371,1641,1641,1641,1641,0
20231107,170000,782178371,1641,1641,1641,1641,0
20231107,165900,782178371,1641,1641,1641,1641,0
20231107,165800,782178371,1641,1641,1641,1641,0
20231107,165700,782178371,1641,1641,1641,1641,0
20231107,165600,782178371,1641,1641,1641,1641,0
20231107,165500,782178371,1641,1641,1641,1641,0
20231107,165400,782178371,1641,1641,1641,1641,0
20231107,165300,782178371,1641,1641,1641,1641,0
20231107,165200,782178371,1641,1641,1641,1641,0
20231107,165100,782178371,1641,1641,1641,1641,0
20231107,165000,782178371,1641,1641,1641,1641,0
20231107,164900,782178371,1641,1641,1641,1641,0
20231107,164800,782178371,1641,1641,1641,1641,0
20231107,164700,782178371,1641,1641,1641,1641,0
20231107,164600,782178371,1641,1641,1641,1641,0
20231107,164500,782178371,1641,1641,1641,1641,0
20231107,164400,782178371,1641,1641,1641,1641,0
20231107,164300,782178371,1641,1641,1641,1641,0
20231107,164200,782178371,1641,1641,1641,1641,0
20231107,164100,782178371,1641,1641,1641,1641,0
20231107,164000,782178371,1641,1641,1641,1641,0
20231107,163900,782178371,1641,1641,1641,1641,4853
20231107,163800,782178371,1641,1641,1641,1641,0
20231107,163700,782178371,1641,1641,1641,1641,0
20231107,163600,782178371,1641,1641,1641,1641,0
20231107,163500,782178371,1641,1641,1641,1641,0
20231107,163400,782178371,1641,1641,1641,1641,0
20231107,163300,782178371,1641,1641,1641,1641,0
20231107,163200,782178371,1641,1641,1641,1641,0
20231107,163100,782178371,1641,1641,1641,1641,0
20231107,163000,782178371,1641,1641,1641,1641,0
20231107,162900,782178371,1641,1641,1641,1641,0
20231107,162800,782178371,1641,1641,1641,1641,0
20231107,162700,782178371,1641,1641,1641,1641,0
20231107,162600,782178371,1641,1641,1641,1641,0
20231107,162500,782178371,1641,1641,1641,1641,0
20231107,162400,782178371,1641,1641,1641,1641,0
20231107,162300,782178371,1641,1641,1641,1641,0
20231107,162200,782178371,1641,1641,1641,1641,0
20231107,162100,782178371,1641,1641,1641,1641,0
20231107,162000,782178371,1641,1641,1641,1641,0
20231107,161900,782178371,1641,1641,1641,1641,0
20231107,161800,782178371,1641,1641,1641,1641,0
20231107,161700,782178371,1641,1641,1641,1641,0
20231107,161600,782178371,1641,1641,1641,1641,0
20231107,161500,782178371,1641,1641,1641,1641,0
20231107,161400,782178371,1641,1641,1641,1641,0
20231107,161300,782178371,1641,1641,1641,1641,0
20231107,161200,782178371,1641,1641,1641,1641,0
20231107,161100,782178371,1641,1641,1641,1641,0
20231107,161000,782178371,1641,1641,1641,1641,0
20231107,160900,782178371,1641,1641,1641,1641,4853
20231107,160800,782178371,1641,1641,1641,1641,0
20231107,160700,782178371,1641,1641,1641,1641,0
20231107,160600,782178371,1641,1641,1641,1641,0
20231107,160500,782178371,1641,1641,1641,1641,0
20231107,160400,782178371,1641,1641,1641,1641,0
20231107,160300,782178371,1641,1641,1641,1641,0
20231107,160200,782178371,1641,1641,1641,1641,0
20231107,160100,782178371,1641,1641,1641,1641,0
20231107,160000,782178371,1641,1641,1641,1641,0
20231107,155900,782178371,1641,1641,1641,1641,0
20231107,155800,782178371,1641,1641,1641,1641,0
20231107,155700,782178371,1641,1641,1641,1641,0
20231107,155600,782178371,1641,1641,1641,1641,0
20231107,155500,782178371,1641,1641,1641,1641,0
20231107,155400,782178371,1641,1641,1641,1641,0
20231107,155300,782178371,1641,1641,1641,1641,0
20231107,155200,782178371,1641,1641,1641,1641,0
20231107,155100,782178371,1641,1641,1641,1641,0
20231107,155000,782178371,1641,1641,1641,1641,0
20231107,154900,782178371,1641,1641,1641,1641,0
20231107,154800,782178371,1641,1641,1641,1641,0
20231107,154700,782178371,1641,1641,1641,1641,0
20231107,154600,782178371,1641,1641,1641,1641,0
20231107,154500,782178371,1641,1641,1641,1641,0
20231107,154400,782178371,1641,1641,1641,1641,0
20231107,154300,782178371,1641,1641,1641,1641,0
20231107,154200,782178371,1641,1641,1641,1641,0
20231107,154100,782178371,1641,1641,1641,1641,0
20231107,154000,782178371,1641,1641,1641,1641,0
20231107,153900,782178371,1641,1641,1641,1641,4853
20231107,153800,782178371,1641,1641,1641,1641,0
20231107,153700,782178371,1641,1641,1641,1641,0
20231107,153600,782178371,1641,1641,1641,1641,0
20231107,153500,782178371,1641,1641,1641,1641,0
20231107,153400,782178371,1641,1641,1641,1641,0
20231107,153300,782178371,1641,1641,1641,1641,0
20231107,153200,782178371,1641,1641,1641,1641,0
20231107,153100,782178371,1641,1641,1641,1641,0
20231107,153000,782178371,1641,1641,1641,1641,4853
20231107,152900,774214598,1641,1641,1641,1641,0
20231107,152800,774214598,1641,1641,1641,1641,0
20231107,152700,774214598,1641,1641,1641,1641,0
20231107,152600,774214598,1641,1641,1641,1641,0
20231107,152500,774214598,1641,1641,1641,1641,0
20231107,152400,774214598,1641,1641,1641,1641,0
20231107,152300,774214598,1641,1641,1641,1641,0
20231107,152200,774214598,1641,1641,1641,1641,0
20231107,152100,774214598,1641,1641,1641,1641,0
20231107,152000,774214598,1641,1641,1641,1641,0
20231107,151900,774214598,1641,1642,1642,1640,762
20231107,151800,772963762,1640,1642,1643,1640,1303
20231107,151700,770824519,1643,1643,1643,1643,110
20231107,151600,770643789,1643,1643,1643,1643,2
20231107,151500,770640503,1643,1643,1643,1643,300
20231107,151400,770147603,1643,1643,1643,1642,368
20231107,151300,769543245,1643,1643,1643,1643,102
20231107,151200,769375659,1643,1643,1643,1643,112
20231107,151100,769191643,1643,1643,1643,1643,50
20231107,151000,769109493,1642,1642,1642,1642,672
20231107,150900,768006069,1642,1642,1642,1641,1127
20231107,150800,766155540,1642,1641,1642,1641,46
20231107,150700,766080032,1642,1641,1642,1641,708
20231107,150600,764917503,1641,1641,1642,1641,9
20231107,150500,764902733,1641,1642,1642,1641,122
20231107,150400,764702410,1642,1642,1642,1642,117
20231107,150300,764510296,1643,1643,1643,1643,0
20231107,150200,764510296,1643,1643,1643,1643,32
20231107,150100,764457720,1643,1643,1643,1643,0
20231107,150000,764457720,1643,1642,1643,1637,145
20231107,145900,764219634,1640,1639,1643,1639,835
20231107,145800,762848115,1642,1642,1642,1642,6
20231107,145700,762838263,1643,1643,1643,1642,94
20231107,145600,762683825,1643,1636,1643,1636,602
20231107,145500,761698398,1636,1635,1636,1635,201
20231107,145400,761369663,1635,1635,1635,1635,446
20231107,145300,760640453,1635,1636,1636,1635,9080
20231107,145200,745794550,1636,1636,1637,1636,377
20231107,145100,745177777,1636,1636,1636,1636,1111
20231107,145000,743360181,1637,1636,1637,1636,678
20231107,144900,742250962,1636,1636,1636,1636,262
20231107,144800,741822330,1636,1637,1637,1636,300
20231107,144700,741331476,1637,1637,1637,1637,16
20231107,144600,741305284,1637,1637,1637,1637,3
20231107,144500,741300373,1637,1637,1637,1637,1
20231107,144400,741298736,1636,1636,1637,1636,254
20231107,144300,740883180,1637,1637,1637,1636,1384
20231107,144200,738618928,1637,1637,1637,1637,10
20231107,144100,738602558,1637,1637,1637,1636,3122
20231107,144000,733493745,1637,1637,1637,1636,569
20231107,143900,732562859,1636,1637,1637,1636,7739
20231107,143800,719896805,1637,1637,1637,1637,20
20231107,143700,719864065,1637,1637,1637,1637,0
20231107,143600,719864065,1637,1636,1637,1636,1071
20231107,143500,718111904,1636,1636,1636,1636,832
20231107,143400,716750752,1636,1636,1637,1636,1361
20231107,143300,714523856,1636,1636,1636,1636,131
20231107,143200,714309540,1638,1638,1638,1636,149
20231107,143100,714065772,1636,1636,1637,1635,478
20231107,143000,713283922,1636,1638,1638,1636,1982
20231107,142900,710041363,1637,1638,1638,1637,634
20231107,142800,709003497,1638,1638,1638,1638,2
20231107,142700,709000221,1636,1636,1636,1636,769
20231107,142600,707742137,1636,1638,1638,1636,8041
20231107,142500,694585223,1638,1638,1638,1638,13
20231107,142400,694563929,1639,1637,1639,1637,99
20231107,142300,694401852,1639,1640,1640,1637,10633
20231107,142200,676988631,1644,1643,1644,1640,7132
20231107,142100,665290157,1640,1640,1644,1640,77
20231107,142000,665163873,1644,1644,1644,1644,0
20231107,141900,665163873,1644,1641,1644,1641,1001
20231107,141800,663521229,1644,1644,1644,1644,1
20231107,141700,663519585,1641,1641,1641,1641,0
20231107,141600,663519585,1641,1644,1644,1641,1475
20231107,141500,661099098,1641,1641,1641,1641,231
20231107,141400,660720027,1644,1644,1644,1644,0
20231107,141300,660720027,1644,1644,1644,1644,1
20231107,141200,660718383,1641,1641,1641,1641,77
20231107,141100,660592026,1641,1641,1641,1641,886
20231107,141000,659138100,1642,1642,1642,1641,1148
20231107,140900,657254084,1644,1644,1644,1644,0
20231107,140800,657254084,1644,1644,1644,1644,5
20231107,140700,657245864,1644,1644,1644,1642,13
20231107,140600,657224512,1642,1642,1642,1642,470
20231107,140500,656452772,1642,1642,1642,1642,15
20231107,140400,656428142,1642,1642,1642,1642,203
20231107,140300,656094816,1642,1643,1643,1642,1130
20231107,140200,654239315,1643,1643,1643,1643,60
20231107,140100,654140735,1643,1643,1643,1643,16
20231107,140000,654114447,1643,1644,1644,1643,3
20231107,135900,654109516,1643,1643,1643,1643,0
20231107,135800,654109516,1643,1643,1643,1643,496
20231107,135700,653294588,1643,1643,1643,1643,0
20231107,135600,653294588,1643,1643,1643,1643,1
20231107,135500,653292945,1643,1643,1643,1643,1
20231107,135400,653291302,1642,1642,1642,1642,0
20231107,135300,653291302,1642,1642,1642,1642,50
20231107,135200,653209202,1641,1641,1641,1641,0
20231107,135100,653209202,1641,1641,1641,1641,0
20231107,135000,653209202,1641,1641,1641,1641,1
20231107,134900,653207561,1641,1643,1643,1641,6062
20231107,134800,643247805,1643,1643,1643,1643,0
20231107,134700,643247805,1643,1643,1643,1643,0
20231107,134600,643247805,1643,1643,1643,1643,0
20231107,134500,643247805,1643,1643,1643,1643,0
20231107,134400,643247805,1643,1643,1643,1643,10
20231107,134300,643231375,1643,1643,1643,1643,574
20231107,134200,642288293,1643,1643,1643,1643,13
20231107,134100,642266934,1643,1643,1643,1643,0
20231107,134000,642266934,1643,1643,1643,1643,0
20231107,133900,642266934,1643,1643,1643,1643,10
20231107,133800,642250504,1643,1643,1643,1643,187
20231107,133700,641943263,1644,1644,1644,1644,2
20231107,133600,641939975,1645,1641,1645,1641,31
20231107,133500,641888984,1640,1640,1640,1640,129
20231107,133400,641677424,1641,1641,1641,1641,200
20231107,133300,641349224,1640,1641,1641,1640,22
20231107,133200,641313123,1641,1640,1645,1639,676
20231107,133100,640204863,1645,1639,1645,1639,66
20231107,133000,640096654,1639,1641,1641,1639,1500
20231107,132900,637637191,1645,1641,1645,1641,13
20231107,132800,637615851,1641,1642,1642,1641,7121
20231107,132700,625930274,1642,1644,1645,1642,148
20231107,132600,625687242,1645,1643,1645,1642,7
20231107,132500,625675736,1643,1644,1645,1641,147
20231107,132400,625434411,1645,1645,1645,1642,105
20231107,132300,625261899,1645,1645,1645,1643,24
20231107,132200,625222449,1645,1643,1645,1643,45
20231107,132100,625148485,1643,1642,1643,1642,60
20231107,132000,625049935,1642,1642,1642,1642,136
20231107,131900,624826623,1643,1642,1643,1642,61
20231107,131800,624726411,1642,1642,1642,1642,807
20231107,131700,623401317,1645,1643,1645,1643,11
20231107,131600,623383226,1643,1643,1643,1643,3
20231107,131500,623378297,1642,1643,1643,1642,2600
20231107,131400,619109065,1642,1642,1642,1642,0
20231107,131300,619109065,1642,1642,1642,1642,0
20231107,131200,619109065,1642,1642,1642,1642,0
20231107,131100,619109065,1642,1642,1642,1642,6
20231107,131000,619099213,1642,1642,1642,1642,2
20231107,130900,619095929,1642,1642,1642,1641,1038
20231107,130800,617391731,1642,1642,1642,1642,3186
20231107,130700,612160319,1642,1642,1642,1642,1
20231107,130600,612158677,1645,1645,1645,1645,0
20231107,130500,612158677,1645,1645,1645,1645,1
20231107,130400,612157032,1641,1641,1641,1640,2065
20231107,130300,608770246,1645,1645,1645,1645,0
20231107,130200,608770246,1645,1646,1646,1645,135
20231107,130100,608548106,1646,1646,1646,1646,0
20231107,130000,608548106,1646,1646,1646,1646,0
20231107,125900,608548106,1646,1642,1646,1640,1000
20231107,125800,606906475,1642,1642,1642,1642,2
20231107,125700,606903191,1646,1643,1646,1643,2
20231107,125600,606899902,1642,1642,1642,1642,0
20231107,125500,606899902,1642,1642,1642,1642,52
20231107,125400,606814518,1642,1643,1646,1642,1781
20231107,125300,603888339,1646,1646,1646,1646,0
20231107,125200,603888339,1646,1646,1646,1646,1
20231107,125100,603886693,1646,1646,1646,1646,1
20231107,125000,603885047,1640,1640,1640,1640,0
20231107,124900,603885047,1640,1641,1641,1640,2000
20231107,124800,600605045,1640,1641,1648,1640,2258
20231107,124700,596896000,1646,1641,1646,1641,13
20231107,124600,596874652,1640,1645,1645,1640,1240
20231107,124500,594840407,1647,1641,1647,1640,440
20231107,124400,594118775,1641,1640,1641,1640,150
20231107,124300,593872770,1641,1640,1641,1640,60
20231107,124200,593774369,1641,1641,1641,1640,107
20231107,124100,593598884,1641,1645,1645,1641,66
20231107,124000,593490318,1645,1642,1645,1642,312
20231107,123900,592977081,1642,1645,1645,1640,641
20231107,123800,591925826,1645,1644,1645,1641,348
20231107,123700,591354700,1644,1646,1646,1638,14
20231107,123600,591331698,1645,1645,1646,1638,30
20231107,123500,591282337,1646,1642,1648,1637,518
20231107,123400,590431810,1648,1649,1649,1635,4585
20231107,123300,582928634,1649,1649,1649,1649,5
20231107,123200,582920389,1649,1649,1649,1649,0
20231107,123100,582920389,1649,1649,1649,1649,0
20231107,123000,582920389,1649,1649,1649,1649,9
20231107,122900,582905548,1644,1650,1650,1644,12
20231107,122800,582885760,1645,1648,1650,1645,175
20231107,122700,582597189,1644,1643,1649,1643,162
20231107,122600,582330435,1643,1643,1643,1643,5
20231107,122500,582322220,1643,1639,1643,1639,2
20231107,122400,582318938,1643,1643,1643,1643,20
20231107,122300,582286078,1643,1643,1643,1643,0
20231107,122200,582286078,1643,1643,1643,1643,0
20231107,122100,582286078,1643,1643,1643,1643,1
20231107,122000,582284435,1643,1640,1643,1640,48
20231107,121900,582205703,1640,1635,1640,1635,1890
20231107,121800,579114013,1634,1636,1636,1634,3417
20231107,121700,573527339,1635,1636,1636,1635,1626
20231107,121600,570868647,1635,1638,1640,1635,4633
20231107,121500,563287290,1638,1640,1640,1638,141
20231107,121400,563056270,1640,1641,1642,1637,17020
20231107,121300,535147152,1640,1641,1641,1640,4185
20231107,121200,528282640,1641,1642,1642,1641,1800
20231107,121100,525328740,1642,1640,1642,1640,5784
20231107,121000,515842976,1641,1641,1642,1640,5428
20231107,120900,506935557,1641,1641,1641,1641,4048
20231107,120800,500292789,1643,1643,1643,1641,4203
20231107,120700,493390608,1643,1643,1643,1643,82
20231107,120600,493255882,1643,1643,1643,1643,1
20231107,120500,493254239,1650,1650,1650,1650,2
20231107,120400,493250939,1642,1643,1650,1642,2690
20231107,120300,488833114,1643,1648,1650,1643,1668
20231107,120200,486092571,1650,1645,1650,1644,3012
20231107,120100,481139757,1645,1645,1645,1645,1000
20231107,120000,479494757,1650,1650,1650,1650,0
20231107,115900,479494757,1650,1650,1650,1650,0
20231107,115800,479494757,1650,1645,1650,1645,2
20231107,115700,479491462,1645,1648,1650,1645,3
20231107,115600,479486519,1649,1645,1650,1645,166
20231107,115500,479213440,1644,1645,1645,1644,634
20231107,115400,478170512,1645,1645,1645,1644,312
20231107,115300,477657273,1645,1645,1645,1645,370
20231107,115200,477048623,1645,1645,1645,1645,534
20231107,115100,476170193,1645,1645,1645,1644,1012
20231107,115000,474505537,1645,1645,1645,1645,29
20231107,114900,474457832,1645,1645,1645,1645,6
20231107,114800,474447962,1648,1648,1648,1648,1
20231107,114700,474446314,1644,1646,1646,1644,6045
20231107,114600,464501678,1646,1647,1650,1646,1533
20231107,114500,461976825,1647,1648,1648,1646,4661
20231107,114400,454302759,1648,1650,1650,1648,2347
20231107,114300,450434483,1650,1650,1650,1650,0
20231107,114200,450434483,1650,1649,1650,1649,11
20231107,114100,450416343,1649,1649,1649,1649,1313
20231107,114000,448251206,1650,1650,1650,1650,12
20231107,113900,448231406,1649,1649,1649,1649,4004
20231107,113800,441628810,1649,1649,1649,1649,1
20231107,113700,441627161,1650,1650,1650,1648,65
20231107,113600,441519913,1649,1649,1649,1649,24
20231107,113500,441480337,1650,1650,1650,1650,22
20231107,113400,441444037,1650,1650,1650,1647,1009
20231107,113300,439782195,1650,1650,1650,1650,40
20231107,113200,439716195,1650,1650,1650,1650,10
20231107,113100,439699695,1646,1647,1648,1646,3366
20231107,113000,434156845,1648,1650,1650,1648,420
20231107,112900,433464577,1650,1649,1650,1648,1260
20231107,112800,431387804,1648,1648,1648,1648,0
20231107,112700,431387804,1648,1648,1648,1648,307
20231107,112600,430881868,1648,1650,1650,1648,2059
20231107,112500,427487575,1650,1650,1650,1650,63
20231107,112400,427383625,1649,1649,1649,1649,22
20231107,112300,427347347,1648,1648,1648,1648,0
20231107,112200,427347347,1648,1650,1650,1648,7713
20231107,112100,414632692,1650,1651,1651,1650,1012
20231107,112000,412962327,1651,1651,1652,1651,777
20231107,111900,411679498,1651,1651,1651,1650,3219
20231107,111800,406367842,1650,1651,1651,1650,4864
20231107,111700,398338819,1651,1651,1651,1651,0
20231107,111600,398338819,1651,1651,1652,1651,1937
20231107,111500,395140781,1651,1652,1652,1651,1763
20231107,111400,392228558,1652,1654,1654,1652,7836
20231107,111300,379272948,1655,1655,1655,1655,7467
20231107,111200,366915063,1656,1657,1657,1656,7935
20231107,111100,353774693,1657,1657,1657,1657,66
20231107,111000,353665331,1660,1660,1660,1660,0
20231107,110900,353665331,1660,1660,1660,1660,0
20231107,110800,353665331,1660,1659,1660,1656,3375
20231107,110700,348071155,1660,1662,1662,1659,7432
20231107,110600,335728475,1663,1665,1665,1663,251
20231107,110500,335310564,1665,1665,1665,1665,15
20231107,110400,335285589,1665,1665,1665,1665,60
20231107,110300,335185689,1666,1666,1666,1666,0
20231107,110200,335185689,1666,1662,1666,1662,6547
20231107,110100,324294496,1662,1663,1663,1662,2335
20231107,110000,320413724,1663,1663,1663,1663,25
20231107,105900,320372149,1663,1663,1663,1663,11
20231107,105800,320353856,1662,1662,1662,1662,1026
20231107,105700,318648644,1662,1663,1663,1662,502
20231107,105600,317813819,1663,1663,1663,1663,0
20231107,105500,317813819,1663,1663,1663,1663,37
20231107,105400,317752288,1662,1662,1662,1662,859
20231107,105300,316324630,1662,1663,1663,1662,2368
20231107,105200,312388762,1664,1664,1664,1664,34
20231107,105100,312332186,1664,1664,1664,1664,0
20231107,105000,312332186,1664,1664,1664,1663,151
20231107,104900,312080954,1663,1662,1663,1662,547
20231107,104800,311171753,1665,1663,1665,1663,148
20231107,104700,310925581,1663,1665,1665,1663,2204
20231107,104600,307260321,1663,1663,1665,1663,149
20231107,104500,307012526,1665,1666,1666,1663,666
20231107,104400,305904935,1667,1662,1667,1661,1916
20231107,104300,302716099,1662,1662,1662,1661,1605
20231107,104200,300049363,1661,1661,1661,1661,2
20231107,104100,300046041,1660,1660,1660,1660,5
20231107,104000,300037741,1659,1658,1659,1658,1880
20231107,103900,296920666,1658,1659,1659,1658,1009
20231107,103800,295247734,1659,1660,1660,1659,1334
20231107,103700,293034627,1659,1661,1661,1659,342
20231107,103600,292467001,1661,1663,1663,1660,2106
20231107,103500,288968106,1664,1664,1664,1663,19
20231107,103400,288936498,1664,1661,1664,1661,1573
20231107,103300,286322132,1661,1661,1661,1661,273
20231107,103200,285868679,1661,1662,1662,1660,292
20231107,103100,285383666,1658,1658,1664,1658,2835
20231107,103000,280673765,1658,1657,1658,1657,813
20231107,102900,279325947,1656,1656,1656,1656,0
20231107,102800,279325947,1656,1656,1656,1656,400
20231107,102700,278663547,1657,1657,1657,1657,350
20231107,102600,278083597,1656,1656,1656,1656,1000
20231107,102500,276427597,1657,1657,1657,1656,201
20231107,102400,276094541,1657,1657,1657,1657,151
20231107,102300,275844334,1658,1658,1658,1658,18
20231107,102200,275814490,1658,1658,1658,1658,9
20231107,102100,275799568,1658,1658,1658,1658,57
20231107,102000,275705062,1657,1658,1658,1657,240
20231107,101900,275307143,1658,1658,1658,1658,32
20231107,101800,275254087,1658,1658,1658,1658,8
20231107,101700,275240823,1659,1659,1659,1659,10
20231107,101600,275224233,1660,1658,1660,1655,5563
20231107,101500,266015670,1656,1657,1657,1656,500
20231107,101400,265187638,1656,1656,1656,1656,3154
20231107,101300,259964614,1656,1656,1656,1656,933
20231107,101200,258419566,1657,1656,1657,1656,22
20231107,101100,258383128,1656,1656,1656,1656,100
20231107,101000,258217528,1656,1657,1657,1656,203
20231107,100900,257881209,1656,1656,1656,1656,281
20231107,100800,257415873,1656,1656,1656,1656,10
20231107,100700,257399313,1656,1656,1657,1656,1892
20231107,100600,254266151,1656,1658,1658,1656,2326
20231107,100500,250411877,1658,1658,1658,1658,834
20231107,100400,249029105,1658,1658,1658,1658,136
20231107,100300,248803617,1658,1660,1660,1658,1062
20231107,100200,247042360,1660,1661,1661,1660,526
20231107,100100,246169088,1660,1660,1661,1659,690
20231107,100000,245023735,1660,1661,1661,1660,56
20231107,095900,244930720,1661,1662,1662,1661,13
20231107,095800,244909115,1662,1658,1662,1657,16
20231107,095700,244882593,1658,1658,1658,1656,2046
20231107,095600,241494088,1657,1658,1662,1657,402
20231107,095500,240827869,1657,1656,1657,1656,4805
20231107,095400,232868096,1657,1657,1657,1656,1505
20231107,095300,230374811,1656,1658,1658,1656,6587
20231107,095200,219460043,1657,1657,1657,1657,0
20231107,095100,219460043,1657,1657,1657,1657,790
20231107,095000,218151013,1657,1659,1659,1657,2766
20231107,094900,213565193,1659,1661,1661,1659,5853
20231107,094800,203851320,1662,1662,1662,1662,60
20231107,094700,203751600,1662,1662,1662,1662,196
20231107,094600,203425848,1662,1662,1663,1662,661
20231107,094500,202327210,1661,1661,1661,1661,28
20231107,094400,202280702,1665,1660,1665,1660,796
20231107,094300,200959137,1660,1664,1664,1660,10313
20231107,094200,183833809,1664,1667,1667,1664,1355
20231107,094100,181579086,1665,1668,1668,1665,222
20231107,094000,181209453,1669,1669,1669,1669,1012
20231107,093900,179520425,1669,1669,1669,1669,133
20231107,093800,179298448,1669,1669,1669,1666,2664
20231107,093700,174860158,1666,1666,1666,1666,0
20231107,093600,174860158,1666,1666,1669,1665,692
20231107,093500,173707857,1666,1670,1670,1666,361
20231107,093400,173106419,1670,1670,1671,1670,2864
20231107,093300,168323538,1669,1669,1669,1669,1293
20231107,093200,166165521,1669,1664,1669,1664,2387
20231107,093100,162193175,1664,1664,1664,1662,1166
20231107,093000,160253191,1664,1662,1664,1662,2134
20231107,092900,156706423,1661,1662,1662,1661,2999
20231107,092800,151723095,1662,1661,1662,1661,9
20231107,092700,151708145,1661,1663,1663,1661,1372
20231107,092600,149428824,1663,1663,1663,1663,0
20231107,092500,149428824,1663,1661,1663,1661,918
20231107,092400,147903690,1661,1662,1663,1661,5459
20231107,092300,138829803,1662,1663,1664,1662,2582
20231107,092200,134538301,1662,1664,1664,1662,341
20231107,092100,133971063,1664,1666,1666,1662,948
20231107,092000,132393671,1666,1670,1670,1666,569
20231107,091900,131444606,1671,1673,1673,1671,24
20231107,091800,131404480,1674,1674,1674,1674,1034
20231107,091700,129673564,1674,1674,1676,1672,1354
20231107,091600,127405957,1675,1672,1676,1670,2082
20231107,091500,123926845,1674,1671,1676,1669,41
20231107,091400,123858270,1669,1678,1678,1667,753
20231107,091300,122601076,1679,1666,1679,1666,1229
20231107,091200,120548525,1666,1664,1666,1664,339
20231107,091100,119983764,1664,1666,1666,1664,807
20231107,091000,118640323,1666,1664,1667,1663,432
20231107,090900,117920955,1664,1667,1667,1661,1367
20231107,090800,115647615,1665,1663,1665,1662,1097
20231107,090700,113823331,1663,1653,1663,1653,10639
20231107,090600,96209783,1655,1659,1659,1653,5499
20231107,090500,87104677,1659,1654,1659,1652,8210
20231107,090400,73526686,1654,1654,1656,1654,2434
20231107,090300,69500847,1646,1651,1651,1646,588
20231107,090200,68531378,1650,1655,1655,1647,12098
20231107,090100,48563460,1655,1667,1667,1655,15625
20231107,090000,22660747,1667,1678,1678,1666,13537