stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,185100,3875700595,1831,1831,1831,1831,36235
20231113,185000,3875700595,1831,1831,1831,1831,0
20231113,184900,3875700595,1831,1831,1831,1831,0
20231113,184800,3875700595,1831,1831,1831,1831,0
20231113,184700,3875700595,1831,1831,1831,1831,0
20231113,184600,3875700595,1831,1831,1831,1831,0
20231113,184500,3875700595,1831,1831,1831,1831,0
20231113,184400,3875700595,1831,1831,1831,1831,0
20231113,184300,3875700595,1831,1831,1831,1831,0
20231113,184200,3875700595,1831,1831,1831,1831,0
20231113,184100,3875700595,1831,1831,1831,1831,0
20231113,184000,3875700595,1831,1831,1831,1831,0
20231113,183900,3875700595,1831,1831,1831,1831,0
20231113,183800,3875700595,1831,1831,1831,1831,0
20231113,183700,3875700595,1831,1831,1831,1831,0
20231113,183600,3875700595,1831,1831,1831,1831,0
20231113,183500,3875700595,1831,1831,1831,1831,0
20231113,183400,3875700595,1831,1831,1831,1831,0
20231113,183300,3875700595,1831,1831,1831,1831,0
20231113,183200,3875700595,1831,1831,1831,1831,0
20231113,183100,3875700595,1831,1831,1831,1831,0
20231113,183000,3875700595,1831,1831,1831,1831,0
20231113,182900,3875700595,1831,1831,1831,1831,0
20231113,182800,3875700595,1831,1831,1831,1831,0
20231113,182700,3875700595,1831,1831,1831,1831,0
20231113,182600,3875700595,1831,1831,1831,1831,0
20231113,182500,3875700595,1831,1831,1831,1831,0
20231113,182400,3875700595,1831,1831,1831,1831,0
20231113,182300,3875700595,1831,1831,1831,1831,0
20231113,182200,3875700595,1831,1831,1831,1831,0
20231113,182100,3875700595,1831,1831,1831,1831,36235
20231113,182000,3875700595,1831,1831,1831,1831,0
20231113,181900,3875700595,1831,1831,1831,1831,0
20231113,181800,3875700595,1831,1831,1831,1831,0
20231113,181700,3875700595,1831,1831,1831,1831,0
20231113,181600,3875700595,1831,1831,1831,1831,0
20231113,181500,3875700595,1831,1831,1831,1831,0
20231113,181400,3875700595,1831,1831,1831,1831,0
20231113,181300,3875700595,1831,1831,1831,1831,0
20231113,181200,3875700595,1831,1831,1831,1831,0
20231113,181100,3875700595,1831,1831,1831,1831,0
20231113,181000,3875700595,1831,1831,1831,1831,0
20231113,180900,3875700595,1831,1831,1831,1831,0
20231113,180800,3875700595,1831,1831,1831,1831,0
20231113,180700,3875700595,1831,1831,1831,1831,0
20231113,180600,3875700595,1831,1831,1831,1831,0
20231113,180500,3875700595,1831,1831,1831,1831,0
20231113,180400,3875700595,1831,1831,1831,1831,0
20231113,180300,3875700595,1831,1831,1831,1831,0
20231113,180200,3875700595,1831,1831,1831,1831,0
20231113,180100,3875700595,1831,1831,1831,1831,0
20231113,180000,3875700595,1831,1831,1831,1831,0
20231113,175900,3875700595,1831,1831,1831,1831,0
20231113,175800,3875700595,1831,1831,1831,1831,0
20231113,175700,3875700595,1831,1831,1831,1831,0
20231113,175600,3875700595,1831,1831,1831,1831,0
20231113,175500,3875700595,1831,1831,1831,1831,0
20231113,175400,3875700595,1831,1831,1831,1831,0
20231113,175300,3875700595,1831,1831,1831,1831,0
20231113,175200,3875700595,1831,1831,1831,1831,0
20231113,175100,3875700595,1831,1831,1831,1831,36235
20231113,175000,3875700595,1831,1831,1831,1831,0
20231113,174900,3875700595,1831,1831,1831,1831,0
20231113,174800,3875700595,1831,1831,1831,1831,0
20231113,174700,3875700595,1831,1831,1831,1831,0
20231113,174600,3875700595,1831,1831,1831,1831,0
20231113,174500,3875700595,1831,1831,1831,1831,0
20231113,174400,3875700595,1831,1831,1831,1831,0
20231113,174300,3875700595,1831,1831,1831,1831,0
20231113,174200,3875700595,1831,1831,1831,1831,0
20231113,174100,3875700595,1831,1831,1831,1831,0
20231113,174000,3875700595,1831,1831,1831,1831,0
20231113,173900,3875700595,1831,1831,1831,1831,0
20231113,173800,3875700595,1831,1831,1831,1831,0
20231113,173700,3875700595,1831,1831,1831,1831,0
20231113,173600,3875700595,1831,1831,1831,1831,0
20231113,173500,3875700595,1831,1831,1831,1831,0
20231113,173400,3875700595,1831,1831,1831,1831,0
20231113,173300,3875700595,1831,1831,1831,1831,0
20231113,173200,3875700595,1831,1831,1831,1831,0
20231113,173100,3875700595,1831,1831,1831,1831,0
20231113,173000,3875700595,1831,1831,1831,1831,0
20231113,172900,3875700595,1831,1831,1831,1831,0
20231113,172800,3875700595,1831,1831,1831,1831,0
20231113,172700,3875700595,1831,1831,1831,1831,0
20231113,172600,3875700595,1831,1831,1831,1831,0
20231113,172500,3875700595,1831,1831,1831,1831,0
20231113,172400,3875700595,1831,1831,1831,1831,0
20231113,172300,3875700595,1831,1831,1831,1831,0
20231113,172200,3875700595,1831,1831,1831,1831,0
20231113,172100,3875700595,1831,1831,1831,1831,36235
20231113,172000,3875700595,1831,1831,1831,1831,0
20231113,171900,3875700595,1831,1831,1831,1831,0
20231113,171800,3875700595,1831,1831,1831,1831,0
20231113,171700,3875700595,1831,1831,1831,1831,0
20231113,171600,3875700595,1831,1831,1831,1831,0
20231113,171500,3875700595,1831,1831,1831,1831,0
20231113,171400,3875700595,1831,1831,1831,1831,0
20231113,171300,3875700595,1831,1831,1831,1831,0
20231113,171200,3875700595,1831,1831,1831,1831,0
20231113,171100,3875700595,1831,1831,1831,1831,0
20231113,171000,3875700595,1831,1831,1831,1831,0
20231113,170900,3875700595,1831,1831,1831,1831,0
20231113,170800,3875700595,1831,1831,1831,1831,0
20231113,170700,3875700595,1831,1831,1831,1831,0
20231113,170600,3875700595,1831,1831,1831,1831,0
20231113,170500,3875700595,1831,1831,1831,1831,0
20231113,170400,3875700595,1831,1831,1831,1831,0
20231113,170300,3875700595,1831,1831,1831,1831,0
20231113,170200,3875700595,1831,1831,1831,1831,0
20231113,170100,3875700595,1831,1831,1831,1831,0
20231113,170000,3875700595,1831,1831,1831,1831,0
20231113,165900,3875700595,1831,1831,1831,1831,0
20231113,165800,3875700595,1831,1831,1831,1831,0
20231113,165700,3875700595,1831,1831,1831,1831,0
20231113,165600,3875700595,1831,1831,1831,1831,0
20231113,165500,3875700595,1831,1831,1831,1831,0
20231113,165400,3875700595,1831,1831,1831,1831,0
20231113,165300,3875700595,1831,1831,1831,1831,0
20231113,165200,3875700595,1831,1831,1831,1831,0
20231113,165100,3875700595,1831,1831,1831,1831,36235
20231113,165000,3875700595,1831,1831,1831,1831,0
20231113,164900,3875700595,1831,1831,1831,1831,0
20231113,164800,3875700595,1831,1831,1831,1831,0
20231113,164700,3875700595,1831,1831,1831,1831,0
20231113,164600,3875700595,1831,1831,1831,1831,0
20231113,164500,3875700595,1831,1831,1831,1831,0
20231113,164400,3875700595,1831,1831,1831,1831,0
20231113,164300,3875700595,1831,1831,1831,1831,0
20231113,164200,3875700595,1831,1831,1831,1831,0
20231113,164100,3875700595,1831,1831,1831,1831,0
20231113,164000,3875700595,1831,1831,1831,1831,0
20231113,163900,3875700595,1831,1831,1831,1831,0
20231113,163800,3875700595,1831,1831,1831,1831,0
20231113,163700,3875700595,1831,1831,1831,1831,0
20231113,163600,3875700595,1831,1831,1831,1831,0
20231113,163500,3875700595,1831,1831,1831,1831,0
20231113,163400,3875700595,1831,1831,1831,1831,0
20231113,163300,3875700595,1831,1831,1831,1831,0
20231113,163200,3875700595,1831,1831,1831,1831,0
20231113,163100,3875700595,1831,1831,1831,1831,0
20231113,163000,3875700595,1831,1831,1831,1831,0
20231113,162900,3875700595,1831,1831,1831,1831,0
20231113,162800,3875700595,1831,1831,1831,1831,0
20231113,162700,3875700595,1831,1831,1831,1831,0
20231113,162600,3875700595,1831,1831,1831,1831,0
20231113,162500,3875700595,1831,1831,1831,1831,0
20231113,162400,3875700595,1831,1831,1831,1831,0
20231113,162300,3875700595,1831,1831,1831,1831,0
20231113,162200,3875700595,1831,1831,1831,1831,0
20231113,162100,3875700595,1831,1831,1831,1831,36235
20231113,162000,3875700595,1831,1831,1831,1831,0
20231113,161900,3875700595,1831,1831,1831,1831,0
20231113,161800,3875700595,1831,1831,1831,1831,0
20231113,161700,3875700595,1831,1831,1831,1831,0
20231113,161600,3875700595,1831,1831,1831,1831,0
20231113,161500,3875700595,1831,1831,1831,1831,0
20231113,161400,3875700595,1831,1831,1831,1831,0
20231113,161300,3875700595,1831,1831,1831,1831,0
20231113,161200,3875700595,1831,1831,1831,1831,0
20231113,161100,3875700595,1831,1831,1831,1831,0
20231113,161000,3875700595,1831,1831,1831,1831,0
20231113,160900,3875700595,1831,1831,1831,1831,0
20231113,160800,3875700595,1831,1831,1831,1831,0
20231113,160700,3875700595,1831,1831,1831,1831,0
20231113,160600,3875700595,1831,1831,1831,1831,0
20231113,160500,3875700595,1831,1831,1831,1831,0
20231113,160400,3875700595,1831,1831,1831,1831,0
20231113,160300,3875700595,1831,1831,1831,1831,0
20231113,160200,3875700595,1831,1831,1831,1831,0
20231113,160100,3875700595,1831,1831,1831,1831,0
20231113,160000,3875700595,1831,1831,1831,1831,0
20231113,155900,3875700595,1831,1831,1831,1831,0
20231113,155800,3875700595,1831,1831,1831,1831,0
20231113,155700,3875700595,1831,1831,1831,1831,0
20231113,155600,3875700595,1831,1831,1831,1831,0
20231113,155500,3875700595,1831,1831,1831,1831,0
20231113,155400,3875700595,1831,1831,1831,1831,0
20231113,155300,3875700595,1831,1831,1831,1831,0
20231113,155200,3875700595,1831,1831,1831,1831,0
20231113,155100,3875700595,1831,1831,1831,1831,36235
20231113,155000,3875700595,1831,1831,1831,1831,0
20231113,154900,3875700595,1831,1831,1831,1831,0
20231113,154800,3875700595,1831,1831,1831,1831,0
20231113,154700,3875700595,1831,1831,1831,1831,0
20231113,154600,3875700595,1831,1831,1831,1831,0
20231113,154500,3875700595,1831,1831,1831,1831,0
20231113,154400,3875700595,1831,1831,1831,1831,0
20231113,154300,3875700595,1831,1831,1831,1831,0
20231113,154200,3875700595,1831,1831,1831,1831,0
20231113,154100,3875700595,1831,1831,1831,1831,0
20231113,154000,3875700595,1831,1831,1831,1831,0
20231113,153900,3875700595,1831,1831,1831,1831,0
20231113,153800,3875700595,1831,1831,1831,1831,0
20231113,153700,3875700595,1831,1831,1831,1831,0
20231113,153600,3875700595,1831,1831,1831,1831,0
20231113,153500,3875700595,1831,1831,1831,1831,0
20231113,153400,3875700595,1831,1831,1831,1831,0
20231113,153300,3875700595,1831,1831,1831,1831,0
20231113,153200,3875700595,1831,1831,1831,1831,0
20231113,153100,3875700595,1831,1831,1831,1831,0
20231113,153000,3875700595,1831,1831,1831,1831,36235
20231113,152900,3809354310,1835,1835,1835,1835,0
20231113,152800,3809354310,1835,1835,1835,1835,0
20231113,152700,3809354310,1835,1835,1835,1835,0
20231113,152600,3809354310,1835,1835,1835,1835,0
20231113,152500,3809354310,1835,1835,1835,1835,0
20231113,152400,3809354310,1835,1835,1835,1835,0
20231113,152300,3809354310,1835,1835,1835,1835,0
20231113,152200,3809354310,1835,1835,1835,1835,0
20231113,152100,3809354310,1835,1835,1835,1835,0
20231113,152000,3809354310,1835,1835,1835,1835,0
20231113,151900,3809354310,1835,1835,1836,1835,4413
20231113,151800,3801254981,1835,1834,1835,1832,17104
20231113,151700,3769897976,1834,1834,1836,1834,1487
20231113,151600,3767169042,1834,1835,1836,1833,570
20231113,151500,3766123426,1834,1833,1834,1833,330
20231113,151400,3765518214,1834,1835,1835,1834,3357
20231113,151300,3759361196,1834,1835,1835,1834,236
20231113,151200,3758928138,1834,1834,1834,1834,1368
20231113,151100,3756419226,1834,1835,1835,1834,1210
20231113,151000,3754199851,1836,1835,1836,1835,103
20231113,150900,3754010843,1836,1835,1836,1835,712
20231113,150800,3752704320,1835,1835,1836,1835,603
20231113,150700,3751597315,1836,1835,1836,1835,50
20231113,150600,3751505516,1837,1835,1837,1834,655
20231113,150500,3750304054,1835,1838,1839,1835,747
20231113,150400,3748931624,1838,1840,1840,1836,1310
20231113,150300,3746523026,1840,1839,1840,1839,1885
20231113,150200,3743054627,1840,1840,1840,1840,24801
20231113,150100,3697420787,1840,1840,1842,1840,1982
20231113,150000,3693773901,1840,1840,1840,1840,774
20231113,145900,3692349741,1840,1841,1841,1840,313
20231113,145800,3691773535,1840,1840,1840,1840,491
20231113,145700,3690870095,1840,1840,1840,1840,1396
20231113,145600,3688301455,1841,1841,1841,1840,191
20231113,145500,3687950001,1840,1841,1841,1840,1918
20231113,145400,3684420867,1840,1840,1841,1840,224
20231113,145300,3684008488,1840,1840,1841,1840,3685
20231113,145200,3677228020,1840,1841,1841,1840,242
20231113,145100,3676782738,1840,1841,1841,1840,752
20231113,145000,3675398658,1840,1840,1841,1840,3761
20231113,144900,3668478218,1840,1841,1842,1840,1762
20231113,144800,3665236135,1840,1840,1842,1840,1111
20231113,144700,3663191791,1842,1842,1844,1841,68
20231113,144600,3663066533,1844,1832,1844,1832,5980
20231113,144500,3652064807,1839,1832,1839,1832,204
20231113,144400,3651691066,1839,1833,1839,1832,1174
20231113,144300,3649539867,1839,1832,1839,1832,738
20231113,144200,3648187104,1833,1832,1833,1832,29
20231113,144100,3648133975,1832,1833,1833,1832,432
20231113,144000,3647342421,1832,1833,1833,1832,212
20231113,143900,3646954035,1832,1833,1833,1832,2
20231113,143800,3646950370,1832,1832,1832,1831,2033
20231113,143700,3643227246,1832,1832,1833,1832,103
20231113,143600,3643038547,1833,1834,1834,1831,9448
20231113,143500,3625732168,1835,1835,1837,1834,1034
20231113,143400,3623835701,1835,1836,1837,1835,5694
20231113,143300,3613383783,1836,1838,1838,1836,1751
20231113,143200,3610167140,1837,1837,1837,1837,1652
20231113,143100,3607132416,1838,1838,1840,1838,3162
20231113,143000,3601320100,1838,1838,1838,1838,1
20231113,142900,3601318262,1839,1838,1839,1838,2333
20231113,142800,3597030107,1838,1838,1839,1838,406
20231113,142700,3596283795,1838,1840,1840,1838,900
20231113,142600,3594628696,1840,1841,1841,1840,235
20231113,142500,3594196189,1841,1843,1844,1841,409
20231113,142400,3593442313,1840,1840,1840,1840,1
20231113,142300,3593440473,1842,1842,1845,1842,82
20231113,142200,3593289342,1843,1838,1843,1837,850
20231113,142100,3591726957,1838,1837,1838,1837,4725
20231113,142000,3583043408,1837,1837,1837,1837,406
20231113,141900,3582297586,1836,1837,1838,1836,508
20231113,141800,3581364587,1837,1840,1840,1837,10110
20231113,141700,3562780982,1840,1839,1840,1839,123
20231113,141600,3562554779,1839,1839,1839,1839,357
20231113,141500,3561898256,1838,1842,1842,1838,6901
20231113,141400,3549202783,1842,1841,1843,1840,1264
20231113,141300,3546876638,1841,1841,1841,1841,1
20231113,141200,3546874797,1841,1842,1843,1841,1292
20231113,141100,3544495959,1841,1841,1843,1841,670
20231113,141000,3543262289,1841,1841,1843,1841,4
20231113,140900,3543254922,1843,1842,1843,1842,4
20231113,140800,3543247551,1840,1841,1841,1840,2005
20231113,140700,3539558109,1843,1841,1843,1841,754
20231113,140600,3538169974,1843,1845,1846,1843,22
20231113,140500,3538129423,1843,1843,1843,1843,0
20231113,140400,3538129423,1843,1846,1846,1843,6
20231113,140300,3538118353,1841,1844,1846,1841,2008
20231113,140200,3534420201,1846,1846,1846,1846,0
20231113,140100,3534420201,1846,1844,1846,1844,3
20231113,140000,3534414666,1847,1842,1847,1842,148
20231113,135900,3534141519,1842,1842,1842,1842,1
20231113,135800,3534139677,1846,1842,1846,1840,558
20231113,135700,3533112517,1846,1846,1847,1841,12822
20231113,135600,3509483526,1847,1846,1847,1846,3
20231113,135500,3509477986,1848,1848,1848,1848,0
20231113,135400,3509477986,1848,1847,1848,1847,4
20231113,135300,3509470596,1848,1848,1848,1845,48
20231113,135200,3509381961,1848,1848,1848,1845,306
20231113,135100,3508817050,1845,1848,1848,1845,55
20231113,135000,3508715563,1845,1845,1848,1845,203
20231113,134900,3508340428,1848,1846,1848,1846,3
20231113,134800,3508334887,1845,1845,1845,1845,36
20231113,134700,3508268467,1848,1846,1848,1845,856
20231113,134600,3506688350,1846,1846,1847,1846,3
20231113,134500,3506682811,1847,1847,1847,1847,51
20231113,134400,3506588614,1847,1848,1849,1847,319
20231113,134300,3505999234,1847,1845,1848,1845,391
20231113,134200,3505277774,1844,1844,1844,1844,2
20231113,134100,3505274086,1844,1844,1844,1844,30
20231113,134000,3505218766,1844,1844,1844,1844,1595
20231113,133900,3502277586,1844,1844,1845,1844,623
20231113,133800,3501128674,1844,1845,1845,1844,1106
20231113,133700,3499088166,1845,1842,1845,1842,8089
20231113,133600,3484182998,1840,1842,1842,1840,243
20231113,133500,3483735398,1842,1842,1842,1840,846
20231113,133400,3482178671,1842,1841,1842,1840,1902
20231113,133300,3478678342,1841,1842,1842,1841,369
20231113,133200,3477998953,1841,1842,1842,1841,248
20231113,133100,3477542345,1842,1843,1843,1842,92
20231113,133000,3477372809,1843,1844,1844,1843,65
20231113,132900,3477252970,1844,1844,1844,1844,2490
20231113,132800,3472661410,1843,1841,1844,1841,106
20231113,132700,3472466251,1841,1841,1841,1841,375
20231113,132600,3471775876,1841,1845,1845,1841,41
20231113,132500,3471700235,1845,1844,1845,1841,48
20231113,132400,3471611684,1845,1845,1845,1845,40
20231113,132300,3471537884,1845,1845,1845,1841,42
20231113,132200,3471460398,1845,1845,1845,1841,44
20231113,132100,3471379226,1845,1844,1845,1839,83
20231113,132000,3471226121,1845,1839,1845,1838,3190
20231113,131900,3465360310,1839,1840,1840,1839,770
20231113,131800,3463943511,1840,1840,1841,1840,557
20231113,131700,3462918629,1840,1840,1840,1839,1080
20231113,131600,3460932445,1840,1840,1841,1840,5160
20231113,131500,3451437041,1840,1842,1842,1840,1270
20231113,131400,3449098952,1844,1843,1844,1842,12
20231113,131300,3449076829,1844,1844,1844,1841,2921
20231113,131200,3443692020,1841,1845,1845,1841,3
20231113,131100,3443686489,1841,1842,1845,1841,1182
20231113,131000,3441508734,1845,1845,1845,1842,10
20231113,130900,3441490289,1841,1845,1845,1841,1706
20231113,130800,3438349527,1841,1840,1841,1840,2400
20231113,130700,3433931963,1841,1843,1843,1841,4248
20231113,130600,3426110263,1846,1843,1846,1843,277
20231113,130500,3425599746,1846,1846,1846,1842,6290
20231113,130400,3414002217,1847,1847,1847,1844,9
20231113,130300,3413985598,1847,1844,1847,1843,190
20231113,130200,3413634916,1847,1847,1847,1844,81
20231113,130100,3413485537,1847,1846,1847,1842,1237
20231113,130000,3411205519,1845,1845,1848,1844,76
20231113,125900,3411065208,1848,1845,1848,1845,116
20231113,125800,3410851160,1849,1849,1849,1849,0
20231113,125700,3410851160,1849,1843,1849,1843,144
20231113,125600,3410585520,1843,1849,1850,1843,207
20231113,125500,3410203777,1849,1848,1849,1848,572
20231113,125400,3409146230,1848,1845,1848,1845,383
20231113,125300,3408438452,1843,1843,1848,1843,78
20231113,125200,3408294618,1841,1846,1846,1841,2432
20231113,125100,3403815170,1848,1846,1848,1842,70
20231113,125000,3403686030,1846,1843,1846,1842,72
20231113,124900,3403553272,1843,1843,1843,1843,58
20231113,124800,3403446378,1843,1843,1843,1843,175
20231113,124700,3403123853,1843,1843,1843,1843,0
20231113,124600,3403123853,1843,1843,1843,1843,455
20231113,124500,3402285288,1843,1845,1845,1843,874
20231113,124400,3400674205,1845,1850,1850,1845,3450
20231113,124300,3394306886,1850,1850,1851,1847,1066
20231113,124200,3392337725,1850,1851,1851,1847,453
20231113,124100,3391499679,1850,1849,1851,1847,2423
20231113,124000,3387017154,1850,1849,1850,1845,1056
20231113,123900,3385067759,1850,1845,1850,1844,56
20231113,123800,3384964211,1845,1847,1850,1844,2302
20231113,123700,3380712516,1847,1844,1847,1844,224
20231113,123600,3380299388,1849,1845,1849,1843,2419
20231113,123500,3375840246,1849,1846,1849,1844,767
20231113,123400,3374422942,1850,1844,1850,1844,628
20231113,123300,3373264576,1850,1850,1852,1846,317
20231113,123200,3372678282,1850,1843,1853,1843,1469
20231113,123100,3369970021,1854,1848,1860,1843,1505
20231113,123000,3367178958,1849,1839,1849,1839,7452
20231113,122900,3353462685,1838,1838,1839,1838,1615
20231113,122800,3350494265,1838,1836,1838,1836,568
20231113,122700,3349450982,1836,1837,1837,1836,426
20231113,122600,3348668742,1837,1838,1838,1837,72
20231113,122500,3348536476,1838,1833,1838,1832,5190
20231113,122400,3339021789,1834,1835,1835,1834,384
20231113,122300,3338317330,1835,1836,1836,1835,1827
20231113,122200,3334964763,1835,1835,1835,1835,3
20231113,122100,3334959258,1838,1838,1838,1835,907
20231113,122000,3333294625,1836,1838,1838,1835,1738
20231113,121900,3330103631,1838,1839,1840,1838,1240
20231113,121800,3327824122,1840,1839,1841,1839,238
20231113,121700,3327386073,1841,1840,1841,1840,69
20231113,121600,3327259060,1840,1839,1840,1839,16
20231113,121500,3327229621,1838,1838,1838,1838,60
20231113,121400,3327119341,1838,1838,1838,1838,1751
20231113,121300,3323901003,1841,1838,1841,1838,207
20231113,121200,3323520351,1841,1835,1841,1835,1437
20231113,121100,3320883396,1835,1841,1841,1835,2450
20231113,121000,3316375542,1842,1842,1842,1842,20
20231113,120900,3316338702,1835,1834,1842,1834,1292
20231113,120800,3313960184,1831,1839,1839,1831,17104
20231113,120700,3282605919,1840,1840,1840,1840,2
20231113,120600,3282602239,1842,1842,1842,1839,99
20231113,120500,3282420148,1838,1840,1842,1838,683
20231113,120400,3281164376,1840,1840,1841,1840,109
20231113,120300,3280963732,1841,1842,1842,1840,815
20231113,120200,3279463961,1843,1843,1847,1842,126
20231113,120100,3279231764,1844,1845,1847,1843,303
20231113,120000,3278672953,1840,1841,1841,1840,6373
20231113,115900,3266945256,1841,1844,1846,1841,3482
20231113,115800,3260529874,1846,1844,1846,1844,448
20231113,115700,3259703744,1848,1844,1848,1843,1108
20231113,115600,3257661633,1842,1842,1848,1842,158
20231113,115500,3257370573,1843,1844,1849,1843,2291
20231113,115400,3253145090,1844,1845,1845,1843,806
20231113,115300,3251658875,1845,1845,1845,1845,12
20231113,115200,3251636735,1851,1843,1851,1843,192
20231113,115100,3251281376,1853,1851,1853,1842,2574
20231113,115000,3246524879,1851,1851,1851,1851,483
20231113,114900,3245630846,1851,1848,1851,1843,3876
20231113,114800,3238460900,1850,1842,1851,1834,4699
20231113,114700,3229801543,1842,1852,1853,1830,77854
20231113,114600,3086689389,1851,1854,1854,1851,11164
20231113,114500,3066012590,1854,1855,1855,1854,1086
20231113,114400,3063999144,1854,1854,1855,1854,588
20231113,114300,3062908988,1857,1856,1857,1854,2006
20231113,114200,3059188182,1856,1859,1859,1855,2531
20231113,114100,3054490836,1856,1856,1856,1856,1
20231113,114000,3054488980,1861,1861,1861,1861,259
20231113,113900,3054006981,1861,1861,1861,1861,841
20231113,113800,3052441880,1856,1856,1862,1856,89
20231113,113700,3052276316,1856,1855,1857,1855,3016
20231113,113600,3046681620,1855,1856,1856,1855,906
20231113,113500,3045000446,1856,1859,1859,1856,1244
20231113,113400,3042691295,1859,1859,1859,1859,5
20231113,113300,3042682000,1859,1862,1862,1857,3991
20231113,113200,3035265529,1861,1861,1861,1860,1072
20231113,113100,3033271280,1861,1861,1861,1861,420
20231113,113000,3032489660,1862,1865,1866,1862,1741
20231113,112900,3029245125,1865,1865,1865,1861,169
20231113,112800,3028930144,1863,1861,1863,1861,389
20231113,112700,3028206109,1862,1864,1864,1862,351
20231113,112600,3027552116,1864,1864,1864,1864,345
20231113,112500,3026909036,1868,1867,1868,1864,702
20231113,112400,3025597852,1868,1860,1868,1860,1413
20231113,112300,3022960385,1868,1860,1868,1860,3261
20231113,112200,3016885758,1856,1856,1859,1856,7495
20231113,112100,3002955914,1856,1858,1859,1855,17848
20231113,112000,2969815097,1859,1863,1864,1859,8300
20231113,111900,2954372456,1864,1867,1867,1863,8636
20231113,111800,2938263613,1867,1867,1868,1867,4098
20231113,111700,2930612138,1867,1870,1870,1866,635
20231113,111600,2929426404,1872,1870,1872,1864,10491
20231113,111500,2909842784,1872,1874,1875,1870,1069
20231113,111400,2907840203,1877,1865,1877,1860,9173
20231113,111300,2890756980,1864,1867,1875,1862,14121
20231113,111200,2864406013,1875,1875,1879,1867,26858
20231113,111100,2814137029,1879,1872,1879,1872,10670
20231113,111000,2794154305,1873,1878,1879,1871,8441
20231113,110900,2778342539,1879,1881,1883,1877,4168
20231113,110800,2770505294,1883,1878,1883,1878,6303
20231113,110700,2758654666,1881,1880,1881,1873,5295
20231113,110600,2748722049,1881,1882,1883,1877,9603
20231113,110500,2730666028,1883,1881,1885,1873,6885
20231113,110400,2717717790,1884,1873,1899,1873,29646
20231113,110300,2661688553,1880,1876,1880,1871,9406
20231113,110200,2644060924,1875,1877,1877,1873,1786
20231113,110100,2640714394,1875,1878,1878,1871,5440
20231113,110000,2630520023,1879,1881,1881,1871,15465
20231113,105900,2601519121,1881,1885,1885,1871,7637
20231113,105800,2587197252,1879,1885,1886,1871,18969
20231113,105700,2551601733,1885,1874,1894,1868,35627
20231113,105600,2484507807,1874,1903,1904,1864,96539
20231113,105500,2302815869,1898,1913,1925,1894,187076
20231113,105400,1945407236,1913,1870,1925,1870,234560
20231113,105300,1499611009,1870,1870,1870,1862,2440
20231113,105200,1495053973,1870,1868,1872,1868,2250
20231113,105100,1490846491,1868,1863,1869,1863,2669
20231113,105000,1485867855,1863,1862,1865,1862,1681
20231113,104900,1482735926,1862,1859,1863,1859,1987
20231113,104800,1479036599,1860,1859,1860,1858,3664
20231113,104700,1472225240,1858,1856,1859,1855,906
20231113,104600,1470542120,1857,1856,1858,1855,38
20231113,104500,1470471539,1858,1852,1858,1852,7746
20231113,104400,1456105548,1852,1851,1853,1851,236
20231113,104300,1455668698,1851,1853,1853,1851,475
20231113,104200,1454789469,1853,1853,1853,1851,3982
20231113,104100,1447415284,1853,1853,1853,1853,170
20231113,104000,1447100274,1852,1854,1854,1852,742
20231113,103900,1445724642,1854,1853,1854,1852,588
20231113,103800,1444635652,1854,1854,1854,1853,1211
20231113,103700,1442391041,1854,1856,1858,1854,2217
20231113,103600,1438279637,1858,1855,1858,1855,1724
20231113,103500,1435081446,1854,1854,1854,1854,822
20231113,103400,1433557458,1854,1852,1854,1852,2
20231113,103300,1433553752,1854,1852,1854,1851,4427
20231113,103200,1425357581,1852,1843,1852,1842,4437
20231113,103100,1417169102,1843,1842,1843,1842,2454
20231113,103000,1412648684,1842,1842,1842,1842,886
20231113,102900,1411016672,1845,1845,1845,1841,487
20231113,102800,1410119629,1845,1845,1845,1841,104
20231113,102700,1409927753,1852,1853,1853,1839,25012
20231113,102600,1363833053,1847,1847,1854,1846,8316
20231113,102500,1348476448,1848,1854,1854,1847,22817
20231113,102400,1306257031,1855,1855,1855,1855,53
20231113,102300,1306158716,1854,1854,1854,1854,953
20231113,102200,1304391854,1855,1856,1856,1855,949
20231113,102100,1302630755,1858,1860,1860,1858,228
20231113,102000,1302207129,1858,1861,1861,1856,214
20231113,101900,1301809881,1858,1862,1862,1858,338
20231113,101800,1301181873,1862,1862,1862,1856,1182
20231113,101700,1298987949,1862,1854,1862,1853,619
20231113,101600,1297839087,1862,1860,1862,1853,7587
20231113,101500,1283765684,1860,1863,1863,1860,2347
20231113,101400,1279395416,1863,1865,1865,1863,2176
20231113,101300,1275341524,1865,1863,1865,1863,852
20231113,101200,1273753902,1863,1865,1865,1863,699
20231113,101100,1272450756,1866,1866,1867,1866,208
20231113,101000,1272062573,1867,1863,1867,1861,724
20231113,100900,1270714579,1860,1861,1867,1860,4400
20231113,100800,1262528930,1860,1867,1867,1860,10531
20231113,100700,1242932403,1863,1864,1865,1863,3438
20231113,100600,1236524914,1864,1866,1869,1864,834
20231113,100500,1234968701,1869,1868,1869,1866,1496
20231113,100400,1232174147,1869,1869,1869,1863,3095
20231113,100300,1226392542,1869,1868,1869,1868,2396
20231113,100200,1221915804,1869,1863,1869,1863,895
20231113,100100,1220246240,1863,1868,1868,1863,10667
20231113,100000,1200353336,1869,1872,1872,1866,14423
20231113,095900,1173403769,1872,1873,1873,1869,185
20231113,095800,1173057498,1874,1868,1875,1868,6096
20231113,095700,1161652283,1875,1867,1875,1867,2119
20231113,095600,1157692935,1867,1873,1873,1867,1184
20231113,095500,1155480137,1867,1868,1877,1867,6338
20231113,095400,1143604411,1868,1877,1879,1866,37544
20231113,095300,1073278279,1876,1874,1877,1870,15855
20231113,095200,1043558415,1874,1870,1874,1869,4964
20231113,095100,1034261326,1869,1869,1870,1868,1775
20231113,095000,1030944726,1874,1869,1874,1869,1185
20231113,094900,1028727931,1874,1869,1875,1867,1919
20231113,094800,1025139309,1869,1869,1870,1867,7065
20231113,094700,1011938915,1869,1874,1874,1869,2416
20231113,094600,1007417802,1874,1870,1874,1870,3599
20231113,094500,1000674318,1870,1869,1870,1869,1953
20231113,094400,997023741,1867,1870,1870,1867,535
20231113,094300,996024203,1871,1874,1874,1870,2721
20231113,094200,990932793,1872,1872,1877,1870,5459
20231113,094100,980703103,1874,1869,1874,1864,14372
20231113,094000,953885142,1869,1874,1881,1868,17339
20231113,093900,921347569,1874,1857,1885,1857,34419
20231113,093800,856927944,1858,1857,1858,1857,304
20231113,093700,856363415,1858,1854,1858,1854,3395
20231113,093600,850063914,1854,1853,1854,1853,1147
20231113,093500,847937876,1853,1852,1855,1851,1128
20231113,093400,845848165,1848,1850,1851,1847,6207
20231113,093300,834376938,1852,1852,1853,1848,583
20231113,093200,833298568,1852,1851,1854,1851,715
20231113,093100,831973982,1847,1852,1852,1847,5531
20231113,093000,821738466,1852,1848,1852,1848,246
20231113,092900,821283818,1852,1847,1853,1847,2136
20231113,092800,817336810,1846,1848,1853,1846,6749
20231113,092700,804868585,1847,1850,1850,1847,1943
20231113,092600,801276214,1847,1853,1854,1846,12710
20231113,092500,777789708,1853,1855,1855,1853,774
20231113,092400,776355456,1856,1860,1860,1854,2059
20231113,092300,772533611,1860,1858,1860,1858,3728
20231113,092200,765602293,1858,1854,1859,1854,4609
20231113,092100,757048194,1854,1852,1857,1851,1131
20231113,092000,754953284,1859,1857,1860,1856,7941
20231113,091900,740200662,1858,1851,1858,1850,17834
20231113,091800,707143519,1851,1850,1851,1850,2977
20231113,091700,701633948,1851,1850,1852,1850,2929
20231113,091600,696214989,1850,1856,1856,1850,3723
20231113,091500,689316275,1856,1849,1856,1849,3569
20231113,091400,682704931,1848,1847,1849,1842,11835
20231113,091300,660868708,1847,1849,1849,1842,15018
20231113,091200,633116861,1849,1854,1856,1849,4848
20231113,091100,624131465,1854,1845,1854,1845,28660
20231113,091000,571122755,1844,1840,1848,1840,3673
20231113,090900,564351324,1842,1839,1842,1839,1729
20231113,090800,561171611,1839,1828,1844,1827,75007
20231113,090700,423831421,1827,1838,1839,1827,122067
20231113,090600,200483843,1838,1848,1849,1838,5979
20231113,090500,189475392,1850,1850,1851,1839,5253
20231113,090400,179787699,1852,1849,1852,1839,6932
20231113,090300,166984446,1845,1848,1858,1845,21718
20231113,090200,126765763,1850,1840,1856,1840,24462
20231113,090100,81503435,1840,1839,1840,1832,13602
20231113,090000,56506056,1839,1835,1839,1835,30762