stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185300,3929236974,1569,1569,1569,1569,22773
20231103,185200,3929236974,1569,1569,1569,1569,0
20231103,185100,3929236974,1569,1569,1569,1569,0
20231103,185000,3929236974,1569,1569,1569,1569,0
20231103,184900,3929236974,1569,1569,1569,1569,0
20231103,184800,3929236974,1569,1569,1569,1569,0
20231103,184700,3929236974,1569,1569,1569,1569,0
20231103,184600,3929236974,1569,1569,1569,1569,0
20231103,184500,3929236974,1569,1569,1569,1569,0
20231103,184400,3929236974,1569,1569,1569,1569,0
20231103,184300,3929236974,1569,1569,1569,1569,0
20231103,184200,3929236974,1569,1569,1569,1569,0
20231103,184100,3929236974,1569,1569,1569,1569,0
20231103,184000,3929236974,1569,1569,1569,1569,0
20231103,183900,3929236974,1569,1569,1569,1569,0
20231103,183800,3929236974,1569,1569,1569,1569,0
20231103,183700,3929236974,1569,1569,1569,1569,0
20231103,183600,3929236974,1569,1569,1569,1569,0
20231103,183500,3929236974,1569,1569,1569,1569,0
20231103,183400,3929236974,1569,1569,1569,1569,0
20231103,183300,3929236974,1569,1569,1569,1569,0
20231103,183200,3929236974,1569,1569,1569,1569,0
20231103,183100,3929236974,1569,1569,1569,1569,0
20231103,183000,3929236974,1569,1569,1569,1569,0
20231103,182900,3929236974,1569,1569,1569,1569,0
20231103,182800,3929236974,1569,1569,1569,1569,0
20231103,182700,3929236974,1569,1569,1569,1569,0
20231103,182600,3929236974,1569,1569,1569,1569,0
20231103,182500,3929236974,1569,1569,1569,1569,0
20231103,182400,3929236974,1569,1569,1569,1569,0
20231103,182300,3929236974,1569,1569,1569,1569,22773
20231103,182200,3929236974,1569,1569,1569,1569,0
20231103,182100,3929236974,1569,1569,1569,1569,0
20231103,182000,3929236974,1569,1569,1569,1569,0
20231103,181900,3929236974,1569,1569,1569,1569,0
20231103,181800,3929236974,1569,1569,1569,1569,0
20231103,181700,3929236974,1569,1569,1569,1569,0
20231103,181600,3929236974,1569,1569,1569,1569,0
20231103,181500,3929236974,1569,1569,1569,1569,0
20231103,181400,3929236974,1569,1569,1569,1569,0
20231103,181300,3929236974,1569,1569,1569,1569,0
20231103,181200,3929236974,1569,1569,1569,1569,0
20231103,181100,3929236974,1569,1569,1569,1569,0
20231103,181000,3929236974,1569,1569,1569,1569,0
20231103,180900,3929236974,1569,1569,1569,1569,0
20231103,180800,3929236974,1569,1569,1569,1569,0
20231103,180700,3929236974,1569,1569,1569,1569,0
20231103,180600,3929236974,1569,1569,1569,1569,0
20231103,180500,3929236974,1569,1569,1569,1569,0
20231103,180400,3929236974,1569,1569,1569,1569,0
20231103,180300,3929236974,1569,1569,1569,1569,0
20231103,180200,3929236974,1569,1569,1569,1569,0
20231103,180100,3929236974,1569,1569,1569,1569,0
20231103,180000,3929236974,1569,1569,1569,1569,0
20231103,175900,3929236974,1569,1569,1569,1569,0
20231103,175800,3929236974,1569,1569,1569,1569,0
20231103,175700,3929236974,1569,1569,1569,1569,0
20231103,175600,3929236974,1569,1569,1569,1569,0
20231103,175500,3929236974,1569,1569,1569,1569,0
20231103,175400,3929236974,1569,1569,1569,1569,0
20231103,175300,3929236974,1569,1569,1569,1569,22773
20231103,175200,3929236974,1569,1569,1569,1569,0
20231103,175100,3929236974,1569,1569,1569,1569,0
20231103,175000,3929236974,1569,1569,1569,1569,0
20231103,174900,3929236974,1569,1569,1569,1569,0
20231103,174800,3929236974,1569,1569,1569,1569,0
20231103,174700,3929236974,1569,1569,1569,1569,0
20231103,174600,3929236974,1569,1569,1569,1569,0
20231103,174500,3929236974,1569,1569,1569,1569,0
20231103,174400,3929236974,1569,1569,1569,1569,0
20231103,174300,3929236974,1569,1569,1569,1569,0
20231103,174200,3929236974,1569,1569,1569,1569,0
20231103,174100,3929236974,1569,1569,1569,1569,0
20231103,174000,3929236974,1569,1569,1569,1569,0
20231103,173900,3929236974,1569,1569,1569,1569,0
20231103,173800,3929236974,1569,1569,1569,1569,0
20231103,173700,3929236974,1569,1569,1569,1569,0
20231103,173600,3929236974,1569,1569,1569,1569,0
20231103,173500,3929236974,1569,1569,1569,1569,0
20231103,173400,3929236974,1569,1569,1569,1569,0
20231103,173300,3929236974,1569,1569,1569,1569,0
20231103,173200,3929236974,1569,1569,1569,1569,0
20231103,173100,3929236974,1569,1569,1569,1569,0
20231103,173000,3929236974,1569,1569,1569,1569,0
20231103,172900,3929236974,1569,1569,1569,1569,0
20231103,172800,3929236974,1569,1569,1569,1569,0
20231103,172700,3929236974,1569,1569,1569,1569,0
20231103,172600,3929236974,1569,1569,1569,1569,0
20231103,172500,3929236974,1569,1569,1569,1569,0
20231103,172400,3929236974,1569,1569,1569,1569,0
20231103,172300,3929236974,1569,1569,1569,1569,22773
20231103,172200,3929236974,1569,1569,1569,1569,0
20231103,172100,3929236974,1569,1569,1569,1569,0
20231103,172000,3929236974,1569,1569,1569,1569,0
20231103,171900,3929236974,1569,1569,1569,1569,0
20231103,171800,3929236974,1569,1569,1569,1569,0
20231103,171700,3929236974,1569,1569,1569,1569,0
20231103,171600,3929236974,1569,1569,1569,1569,0
20231103,171500,3929236974,1569,1569,1569,1569,0
20231103,171400,3929236974,1569,1569,1569,1569,0
20231103,171300,3929236974,1569,1569,1569,1569,0
20231103,171200,3929236974,1569,1569,1569,1569,0
20231103,171100,3929236974,1569,1569,1569,1569,0
20231103,171000,3929236974,1569,1569,1569,1569,0
20231103,170900,3929236974,1569,1569,1569,1569,0
20231103,170800,3929236974,1569,1569,1569,1569,0
20231103,170700,3929236974,1569,1569,1569,1569,0
20231103,170600,3929236974,1569,1569,1569,1569,0
20231103,170500,3929236974,1569,1569,1569,1569,0
20231103,170400,3929236974,1569,1569,1569,1569,0
20231103,170300,3929236974,1569,1569,1569,1569,0
20231103,170200,3929236974,1569,1569,1569,1569,0
20231103,170100,3929236974,1569,1569,1569,1569,0
20231103,170000,3929236974,1569,1569,1569,1569,0
20231103,165900,3929236974,1569,1569,1569,1569,0
20231103,165800,3929236974,1569,1569,1569,1569,0
20231103,165700,3929236974,1569,1569,1569,1569,0
20231103,165600,3929236974,1569,1569,1569,1569,0
20231103,165500,3929236974,1569,1569,1569,1569,0
20231103,165400,3929236974,1569,1569,1569,1569,0
20231103,165300,3929236974,1569,1569,1569,1569,22773
20231103,165200,3929236974,1569,1569,1569,1569,0
20231103,165100,3929236974,1569,1569,1569,1569,0
20231103,165000,3929236974,1569,1569,1569,1569,0
20231103,164900,3929236974,1569,1569,1569,1569,0
20231103,164800,3929236974,1569,1569,1569,1569,0
20231103,164700,3929236974,1569,1569,1569,1569,0
20231103,164600,3929236974,1569,1569,1569,1569,0
20231103,164500,3929236974,1569,1569,1569,1569,0
20231103,164400,3929236974,1569,1569,1569,1569,0
20231103,164300,3929236974,1569,1569,1569,1569,0
20231103,164200,3929236974,1569,1569,1569,1569,0
20231103,164100,3929236974,1569,1569,1569,1569,0
20231103,164000,3929236974,1569,1569,1569,1569,0
20231103,163900,3929236974,1569,1569,1569,1569,0
20231103,163800,3929236974,1569,1569,1569,1569,0
20231103,163700,3929236974,1569,1569,1569,1569,0
20231103,163600,3929236974,1569,1569,1569,1569,0
20231103,163500,3929236974,1569,1569,1569,1569,0
20231103,163400,3929236974,1569,1569,1569,1569,0
20231103,163300,3929236974,1569,1569,1569,1569,0
20231103,163200,3929236974,1569,1569,1569,1569,0
20231103,163100,3929236974,1569,1569,1569,1569,0
20231103,163000,3929236974,1569,1569,1569,1569,0
20231103,162900,3929236974,1569,1569,1569,1569,0
20231103,162800,3929236974,1569,1569,1569,1569,0
20231103,162700,3929236974,1569,1569,1569,1569,0
20231103,162600,3929236974,1569,1569,1569,1569,0
20231103,162500,3929236974,1569,1569,1569,1569,0
20231103,162400,3929236974,1569,1569,1569,1569,0
20231103,162300,3929236974,1569,1569,1569,1569,22773
20231103,162200,3929236974,1569,1569,1569,1569,0
20231103,162100,3929236974,1569,1569,1569,1569,0
20231103,162000,3929236974,1569,1569,1569,1569,0
20231103,161900,3929236974,1569,1569,1569,1569,0
20231103,161800,3929236974,1569,1569,1569,1569,0
20231103,161700,3929236974,1569,1569,1569,1569,0
20231103,161600,3929236974,1569,1569,1569,1569,0
20231103,161500,3929236974,1569,1569,1569,1569,0
20231103,161400,3929236974,1569,1569,1569,1569,0
20231103,161300,3929236974,1569,1569,1569,1569,0
20231103,161200,3929236974,1569,1569,1569,1569,0
20231103,161100,3929236974,1569,1569,1569,1569,0
20231103,161000,3929236974,1569,1569,1569,1569,0
20231103,160900,3929236974,1569,1569,1569,1569,0
20231103,160800,3929236974,1569,1569,1569,1569,0
20231103,160700,3929236974,1569,1569,1569,1569,0
20231103,160600,3929236974,1569,1569,1569,1569,0
20231103,160500,3929236974,1569,1569,1569,1569,0
20231103,160400,3929236974,1569,1569,1569,1569,0
20231103,160300,3929236974,1569,1569,1569,1569,0
20231103,160200,3929236974,1569,1569,1569,1569,0
20231103,160100,3929236974,1569,1569,1569,1569,0
20231103,160000,3929236974,1569,1569,1569,1569,0
20231103,155900,3929236974,1569,1569,1569,1569,0
20231103,155800,3929236974,1569,1569,1569,1569,0
20231103,155700,3929236974,1569,1569,1569,1569,0
20231103,155600,3929236974,1569,1569,1569,1569,0
20231103,155500,3929236974,1569,1569,1569,1569,0
20231103,155400,3929236974,1569,1569,1569,1569,0
20231103,155300,3929236974,1569,1569,1569,1569,22773
20231103,155200,3929236974,1569,1569,1569,1569,0
20231103,155100,3929236974,1569,1569,1569,1569,0
20231103,155000,3929236974,1569,1569,1569,1569,0
20231103,154900,3929236974,1569,1569,1569,1569,0
20231103,154800,3929236974,1569,1569,1569,1569,0
20231103,154700,3929236974,1569,1569,1569,1569,0
20231103,154600,3929236974,1569,1569,1569,1569,0
20231103,154500,3929236974,1569,1569,1569,1569,0
20231103,154400,3929236974,1569,1569,1569,1569,0
20231103,154300,3929236974,1569,1569,1569,1569,0
20231103,154200,3929236974,1569,1569,1569,1569,0
20231103,154100,3929236974,1569,1569,1569,1569,0
20231103,154000,3929236974,1569,1569,1569,1569,0
20231103,153900,3929236974,1569,1569,1569,1569,0
20231103,153800,3929236974,1569,1569,1569,1569,0
20231103,153700,3929236974,1569,1569,1569,1569,0
20231103,153600,3929236974,1569,1569,1569,1569,0
20231103,153500,3929236974,1569,1569,1569,1569,0
20231103,153400,3929236974,1569,1569,1569,1569,0
20231103,153300,3929236974,1569,1569,1569,1569,0
20231103,153200,3929236974,1569,1569,1569,1569,0
20231103,153100,3929236974,1569,1569,1569,1569,0
20231103,153000,3929236974,1569,1569,1569,1569,22773
20231103,152900,3893506137,1565,1565,1565,1565,0
20231103,152800,3893506137,1565,1565,1565,1565,0
20231103,152700,3893506137,1565,1565,1565,1565,0
20231103,152600,3893506137,1565,1565,1565,1565,0
20231103,152500,3893506137,1565,1565,1565,1565,0
20231103,152400,3893506137,1565,1565,1565,1565,0
20231103,152300,3893506137,1565,1565,1565,1565,0
20231103,152200,3893506137,1565,1565,1565,1565,0
20231103,152100,3893506137,1565,1565,1565,1565,0
20231103,152000,3893506137,1565,1565,1565,1565,0
20231103,151900,3893506137,1565,1566,1566,1564,5408
20231103,151800,3885043819,1566,1565,1566,1564,6080
20231103,151700,3875532604,1565,1565,1565,1564,2066
20231103,151600,3872300691,1565,1565,1565,1565,1201
20231103,151500,3870421126,1564,1564,1565,1563,3908
20231103,151400,3864309131,1565,1565,1565,1565,1884
20231103,151300,3861360671,1565,1566,1567,1565,5207
20231103,151200,3853210334,1566,1567,1567,1566,4311
20231103,151100,3846454998,1567,1567,1568,1567,8754
20231103,151000,3832736338,1567,1568,1568,1567,1278
20231103,150900,3830733655,1567,1568,1568,1567,4571
20231103,150800,3823567327,1568,1568,1568,1567,2730
20231103,150700,3819289370,1568,1567,1568,1567,1810
20231103,150600,3816452611,1567,1567,1568,1566,3073
20231103,150500,3811637043,1567,1566,1568,1566,3233
20231103,150400,3806570636,1566,1564,1567,1564,8328
20231103,150300,3793537387,1564,1563,1564,1563,1287
20231103,150200,3791525079,1562,1563,1563,1562,2691
20231103,150100,3787320596,1563,1564,1564,1562,1267
20231103,150000,3785340462,1563,1563,1563,1563,1371
20231103,145900,3783197589,1563,1562,1563,1561,3607
20231103,145800,3777565455,1562,1563,1563,1562,1917
20231103,145700,3774570994,1564,1565,1565,1563,2703
20231103,145600,3770344330,1565,1564,1565,1564,1348
20231103,145500,3768235408,1564,1564,1564,1564,1300
20231103,145400,3766202208,1564,1565,1565,1564,172
20231103,145300,3765933074,1565,1566,1566,1564,4710
20231103,145200,3758559162,1566,1566,1566,1565,5168
20231103,145100,3750466922,1566,1567,1567,1566,3432
20231103,145000,3745091985,1567,1565,1567,1565,439
20231103,144900,3744404772,1565,1568,1568,1565,6925
20231103,144800,3733566819,1568,1568,1568,1568,1174
20231103,144700,3731725987,1565,1568,1569,1565,7820
20231103,144600,3719484204,1567,1567,1567,1567,130
20231103,144500,3719280494,1567,1567,1567,1566,704
20231103,144400,3718177940,1567,1569,1569,1567,3045
20231103,144300,3713405477,1569,1569,1569,1569,466
20231103,144200,3712674323,1569,1567,1569,1567,1857
20231103,144100,3709762224,1566,1565,1566,1565,1089
20231103,144000,3708057927,1565,1565,1565,1565,561
20231103,143900,3707179962,1565,1564,1565,1563,2471
20231103,143800,3703315004,1564,1563,1564,1563,1920
20231103,143700,3700314042,1563,1564,1564,1563,4456
20231103,143600,3693346869,1564,1567,1567,1564,130
20231103,143500,3693143457,1567,1564,1567,1564,1231
20231103,143400,3691217280,1564,1564,1564,1564,50
20231103,143300,3691139080,1564,1566,1566,1561,8546
20231103,143200,3677780423,1566,1566,1566,1566,236
20231103,143100,3677410847,1567,1564,1567,1564,1286
20231103,143000,3675399045,1564,1568,1568,1564,11088
20231103,142900,3658052503,1568,1565,1568,1565,5238
20231103,142800,3649851994,1565,1565,1565,1565,1510
20231103,142700,3647488844,1565,1568,1569,1565,14291
20231103,142600,3625107144,1568,1568,1568,1568,1336
20231103,142500,3623012296,1568,1568,1569,1568,3410
20231103,142400,3617665414,1568,1566,1568,1566,861
20231103,142300,3616315975,1566,1566,1567,1566,2512
20231103,142200,3612381032,1566,1564,1566,1563,4177
20231103,142100,3605849065,1564,1562,1564,1562,3471
20231103,142000,3600421261,1562,1562,1563,1562,1481
20231103,141900,3598106653,1563,1562,1563,1562,1347
20231103,141800,3596002276,1562,1563,1563,1562,758
20231103,141700,3594818092,1563,1562,1563,1562,2233
20231103,141600,3591328038,1562,1563,1563,1562,478
20231103,141500,3590581324,1562,1563,1563,1562,864
20231103,141400,3589231240,1563,1563,1563,1563,282
20231103,141300,3588790474,1563,1563,1563,1563,416
20231103,141200,3588140266,1563,1559,1563,1558,1802
20231103,141100,3585328815,1560,1560,1560,1559,4022
20231103,141000,3579054502,1560,1562,1562,1560,1680
20231103,140900,3576432234,1562,1562,1563,1562,1858
20231103,140800,3573529973,1562,1562,1562,1562,515
20231103,140700,3572725543,1562,1559,1562,1559,1372
20231103,140600,3570582536,1559,1562,1562,1559,1031
20231103,140500,3568975177,1562,1559,1562,1559,200
20231103,140400,3568663209,1560,1560,1560,1560,1054
20231103,140300,3567018969,1560,1562,1562,1560,300
20231103,140200,3566550929,1563,1559,1563,1559,4338
20231103,140100,3559778800,1559,1558,1559,1558,14
20231103,140000,3559756985,1558,1557,1558,1557,1766
20231103,135900,3557005730,1556,1556,1556,1555,3352
20231103,135800,3551790020,1556,1554,1556,1554,933
20231103,135700,3550338274,1554,1555,1557,1554,6936
20231103,135600,3539557352,1558,1555,1558,1555,463
20231103,135500,3538837142,1555,1555,1555,1555,1600
20231103,135400,3536349142,1559,1555,1559,1555,113
20231103,135300,3536172987,1555,1559,1560,1555,15824
20231103,135200,3511540558,1559,1560,1560,1559,1313
20231103,135100,3509493588,1559,1560,1560,1559,2179
20231103,135000,3506095282,1560,1560,1560,1560,124
20231103,134900,3505901842,1560,1560,1560,1559,615
20231103,134800,3504942552,1560,1561,1561,1560,5098
20231103,134700,3496989570,1560,1560,1560,1558,5053
20231103,134600,3489114258,1560,1561,1561,1560,1320
20231103,134500,3487054545,1563,1560,1563,1560,795
20231103,134400,3485812749,1559,1560,1561,1559,3722
20231103,134300,3480009739,1562,1562,1562,1562,57
20231103,134200,3479920705,1560,1562,1562,1560,3950
20231103,134100,3473757937,1562,1563,1563,1562,139
20231103,134000,3473540691,1564,1564,1564,1564,0
20231103,133900,3473540691,1564,1563,1564,1563,642
20231103,133800,3472536614,1563,1563,1563,1563,151
20231103,133700,3472300601,1560,1560,1560,1560,100
20231103,133600,3472144601,1559,1561,1561,1558,5346
20231103,133500,3463810433,1559,1561,1561,1559,5887
20231103,133400,3454625398,1561,1561,1561,1561,67
20231103,133300,3454520811,1558,1561,1561,1558,410
20231103,133200,3453881725,1561,1561,1561,1561,33
20231103,133100,3453830212,1559,1559,1560,1559,1787
20231103,133000,3451044219,1559,1559,1559,1559,779
20231103,132900,3449829758,1559,1559,1559,1559,15
20231103,132800,3449806373,1559,1559,1559,1558,270
20231103,132700,3449385499,1558,1562,1562,1558,5676
20231103,132600,3440535563,1562,1562,1562,1562,99
20231103,132500,3440380925,1563,1563,1563,1563,5
20231103,132400,3440373110,1564,1563,1564,1563,242
20231103,132300,3439994816,1563,1562,1563,1562,1066
20231103,132200,3438329619,1562,1561,1562,1561,2776
20231103,132100,3433995453,1560,1562,1562,1560,100
20231103,132000,3433839313,1560,1561,1561,1559,482
20231103,131900,3433087701,1563,1562,1563,1562,1008
20231103,131800,3431512326,1559,1564,1564,1559,302
20231103,131700,3431041498,1559,1559,1559,1558,1639
20231103,131600,3428486588,1559,1560,1560,1559,919
20231103,131500,3427053782,1559,1566,1566,1559,7
20231103,131400,3427042862,1559,1566,1566,1559,723
20231103,131300,3425915560,1566,1558,1567,1558,219
20231103,131200,3425573151,1567,1564,1568,1558,10853
20231103,131100,3408628615,1568,1568,1568,1568,717
20231103,131000,3407504359,1569,1568,1569,1568,100
20231103,130900,3407347495,1570,1567,1573,1567,6632
20231103,130800,3396930681,1565,1563,1565,1563,4967
20231103,130700,3389164636,1562,1561,1562,1561,2097
20231103,130600,3385891171,1560,1560,1560,1560,0
20231103,130500,3385891171,1560,1560,1560,1560,2062
20231103,130400,3382674451,1560,1560,1560,1559,3075
20231103,130300,3377880294,1560,1560,1560,1560,504
20231103,130200,3377094054,1559,1559,1559,1559,194
20231103,130100,3376791608,1559,1560,1560,1558,6438
20231103,130000,3366749209,1560,1561,1561,1560,12080
20231103,125900,3347900120,1562,1563,1563,1562,4433
20231103,125800,3340975674,1563,1563,1564,1563,2176
20231103,125700,3337573561,1563,1562,1563,1561,1958
20231103,125600,3334515173,1562,1562,1563,1560,6085
20231103,125500,3325017918,1563,1563,1563,1563,314
20231103,125400,3324527136,1562,1562,1562,1561,9461
20231103,125300,3309750844,1561,1566,1566,1561,5221
20231103,125200,3301591254,1566,1568,1568,1566,1870
20231103,125100,3298660168,1569,1570,1570,1568,5264
20231103,125000,3290405891,1570,1571,1571,1570,2732
20231103,124900,3286115674,1571,1568,1571,1568,588
20231103,124800,3285192368,1568,1567,1569,1563,12033
20231103,124700,3266346978,1567,1570,1570,1566,5596
20231103,124600,3257572642,1570,1572,1572,1570,5116
20231103,124500,3249538376,1572,1573,1573,1570,24241
20231103,124400,3211464529,1572,1572,1573,1572,5473
20231103,124300,3202860773,1572,1572,1574,1571,349
20231103,124200,3202311547,1572,1575,1575,1572,12530
20231103,124100,3182600715,1575,1577,1577,1575,3940
20231103,124000,3176394974,1579,1579,1579,1579,0
20231103,123900,3176394974,1579,1574,1579,1574,2865
20231103,123800,3171871533,1574,1579,1579,1574,3574
20231103,123700,3166242711,1576,1580,1580,1576,277
20231103,123600,3165806047,1580,1581,1581,1580,1700
20231103,123500,3163119847,1582,1574,1582,1574,1704
20231103,123400,3160433370,1574,1577,1577,1574,3245
20231103,123300,3155318657,1577,1580,1580,1572,3079
20231103,123200,3150470211,1580,1585,1585,1580,1063
20231103,123100,3148789454,1586,1584,1587,1572,10803
20231103,123000,3131750374,1585,1582,1585,1578,3574
20231103,122900,3126106868,1578,1578,1580,1576,888
20231103,122800,3124706058,1578,1579,1579,1575,19258
20231103,122700,3094334206,1580,1580,1582,1579,1826
20231103,122600,3091446995,1580,1583,1583,1580,6266
20231103,122500,3081540298,1585,1586,1586,1585,2158
20231103,122400,3078118091,1586,1586,1587,1586,1084
20231103,122300,3076398860,1587,1587,1589,1582,6761
20231103,122200,3065683819,1587,1590,1590,1587,3969
20231103,122100,3059377331,1590,1589,1590,1587,1752
20231103,122000,3056593412,1589,1590,1590,1584,285
20231103,121900,3056141103,1590,1578,1590,1577,10479
20231103,121800,3039537575,1578,1580,1580,1578,12486
20231103,121700,3019820997,1581,1584,1585,1579,12659
20231103,121600,2999802539,1584,1583,1584,1583,2627
20231103,121500,2995642322,1584,1585,1585,1584,4674
20231103,121400,2988238152,1585,1585,1586,1585,2771
20231103,121300,2983845617,1584,1583,1584,1582,6489
20231103,121200,2973579184,1583,1589,1589,1582,16289
20231103,121100,2947764863,1593,1589,1593,1587,4755
20231103,121000,2940206263,1589,1600,1601,1589,28043
20231103,120900,2895489929,1600,1603,1603,1600,8326
20231103,120800,2882153181,1603,1600,1603,1600,1426
20231103,120700,2879869037,1600,1599,1601,1598,5144
20231103,120600,2871640436,1601,1604,1606,1600,16837
20231103,120500,2844677816,1600,1602,1606,1600,13227
20231103,120400,2823471127,1602,1609,1614,1597,69141
20231103,120300,2712535950,1609,1598,1615,1598,102379
20231103,120200,2548392489,1599,1596,1599,1595,9350
20231103,120100,2533450217,1595,1592,1595,1592,11519
20231103,120000,2515087977,1592,1588,1593,1588,10645
20231103,115900,2498155784,1588,1591,1591,1587,3568
20231103,115800,2492487269,1591,1593,1593,1586,11569
20231103,115700,2474088916,1593,1592,1594,1592,21927
20231103,115600,2439163966,1592,1589,1592,1589,17448
20231103,115500,2411413521,1589,1588,1589,1585,22255
20231103,115400,2376056441,1585,1581,1588,1581,18879
20231103,115300,2346124834,1581,1581,1582,1581,6310
20231103,115200,2336148130,1582,1582,1582,1581,538
20231103,115100,2335297063,1582,1580,1582,1580,520
20231103,115000,2334475430,1579,1578,1580,1578,3242
20231103,114900,2329353937,1579,1580,1580,1579,1912
20231103,114800,2326332988,1580,1584,1585,1580,1567
20231103,114700,2323853457,1584,1584,1585,1584,3108
20231103,114600,2318930118,1584,1577,1587,1577,1180
20231103,114500,2317068156,1577,1577,1587,1577,11293
20231103,114400,2299186048,1577,1577,1577,1577,1035
20231103,114300,2297553853,1576,1575,1576,1575,2847
20231103,114200,2293069814,1575,1579,1580,1575,6167
20231103,114100,2283347977,1579,1579,1579,1579,1359
20231103,114000,2281202116,1578,1578,1578,1578,591
20231103,113900,2280269518,1578,1576,1578,1574,12055
20231103,113800,2261269812,1577,1577,1577,1577,257
20231103,113700,2260864523,1578,1580,1580,1578,2747
20231103,113600,2256527876,1580,1587,1587,1580,10275
20231103,113500,2240277964,1587,1583,1587,1582,15455
20231103,113400,2215784812,1582,1580,1583,1579,4213
20231103,113300,2209125615,1579,1587,1588,1578,12035
20231103,113200,2190079504,1587,1577,1587,1577,76854
20231103,113100,2068526748,1578,1572,1578,1569,23380
20231103,113000,2031740114,1572,1568,1572,1568,17469
20231103,112900,2004315517,1568,1568,1569,1567,654
20231103,112800,2003289876,1568,1567,1568,1567,1935
20231103,112700,2000255861,1566,1566,1569,1566,5172
20231103,112600,1992149174,1566,1565,1567,1564,573
20231103,112500,1991251633,1564,1564,1566,1564,8466
20231103,112400,1978006641,1561,1561,1564,1561,3076
20231103,112300,1973200217,1559,1565,1565,1559,2806
20231103,112200,1968813189,1564,1564,1564,1564,248
20231103,112100,1968425317,1564,1565,1565,1564,432
20231103,112000,1967749537,1565,1564,1565,1564,2
20231103,111900,1967746408,1563,1564,1564,1563,237
20231103,111800,1967375759,1564,1565,1565,1564,830
20231103,111700,1966076990,1565,1562,1565,1562,2862
20231103,111600,1961601174,1562,1563,1563,1562,3611
20231103,111500,1955959616,1564,1564,1564,1564,694
20231103,111400,1954874200,1564,1564,1564,1563,8085
20231103,111300,1942237238,1564,1564,1567,1563,8270
20231103,111200,1929295690,1564,1562,1564,1556,3810
20231103,111100,1923354079,1562,1563,1563,1562,95
20231103,111000,1923205624,1563,1566,1566,1563,7661
20231103,110900,1911225142,1566,1559,1566,1558,7103
20231103,110800,1900134373,1560,1559,1560,1557,1422
20231103,110700,1897917394,1559,1558,1559,1556,3010
20231103,110600,1893227467,1559,1559,1559,1557,170
20231103,110500,1892962487,1556,1558,1558,1554,2611
20231103,110400,1888897556,1558,1557,1558,1557,1082
20231103,110300,1887212600,1555,1556,1562,1555,622
20231103,110200,1886244287,1555,1562,1562,1554,13399
20231103,110100,1865366844,1566,1567,1568,1558,10292
20231103,110000,1849287104,1570,1566,1570,1566,7492
20231103,105900,1837534141,1566,1567,1568,1566,2787
20231103,105800,1833169206,1568,1568,1569,1567,8458
20231103,105700,1819902423,1569,1567,1569,1566,9929
20231103,105600,1804337933,1566,1562,1566,1562,17489
20231103,105500,1776974839,1560,1559,1561,1559,9859
20231103,105400,1761595529,1559,1559,1559,1559,601
20231103,105300,1760658570,1559,1559,1559,1558,2805
20231103,105200,1756286075,1559,1559,1560,1559,2124
20231103,105100,1752974356,1559,1558,1559,1558,2528
20231103,105000,1749035411,1558,1556,1559,1556,11038
20231103,104900,1731836491,1555,1553,1556,1553,2939
20231103,104800,1727267121,1553,1554,1554,1553,646
20231103,104700,1726263467,1554,1553,1554,1552,3808
20231103,104600,1720352947,1552,1553,1553,1552,4972
20231103,104500,1712631437,1552,1554,1554,1552,2436
20231103,104400,1708850442,1554,1554,1557,1553,5210
20231103,104300,1700755728,1554,1555,1556,1554,7375
20231103,104200,1689290541,1555,1556,1556,1555,2211
20231103,104100,1685851429,1557,1558,1559,1557,1719
20231103,104000,1683174184,1558,1560,1560,1558,5300
20231103,103900,1674914186,1560,1561,1562,1559,2825
20231103,103800,1670505357,1559,1559,1560,1558,5587
20231103,103700,1661795143,1558,1558,1558,1555,2769
20231103,103600,1657483785,1558,1559,1559,1554,4234
20231103,103500,1650893039,1560,1561,1563,1556,9199
20231103,103400,1636532015,1559,1555,1561,1555,12192
20231103,103300,1617534116,1555,1554,1556,1554,6578
20231103,103200,1607306905,1553,1553,1554,1551,4851
20231103,103100,1599776020,1553,1545,1553,1545,22719
20231103,103000,1564573167,1545,1547,1547,1545,2811
20231103,102900,1560228793,1547,1539,1547,1538,43569
20231103,102800,1493095772,1539,1538,1539,1538,913
20231103,102700,1491691299,1537,1538,1538,1537,425
20231103,102600,1491037874,1537,1536,1537,1536,493
20231103,102500,1490280481,1537,1538,1538,1537,1116
20231103,102400,1488564229,1538,1537,1538,1537,1437
20231103,102300,1486354435,1538,1534,1538,1527,4935
20231103,102200,1478793063,1538,1532,1538,1532,4584
20231103,102100,1471760729,1528,1527,1528,1526,4240
20231103,102000,1465286516,1528,1530,1530,1528,2590
20231103,101900,1461327825,1532,1533,1533,1528,1273
20231103,101800,1459379316,1532,1534,1536,1532,67
20231103,101700,1459276555,1536,1540,1541,1535,2781
20231103,101600,1454994939,1541,1543,1543,1536,3302
20231103,101500,1449908723,1543,1544,1546,1542,10703
20231103,101400,1433383889,1544,1543,1544,1543,3203
20231103,101300,1428441096,1542,1540,1542,1540,4838
20231103,101200,1420986927,1540,1540,1540,1539,5550
20231103,101100,1412444217,1538,1537,1541,1536,3498
20231103,101000,1407060407,1536,1532,1536,1532,6080
20231103,100900,1397738550,1532,1528,1533,1528,6302
20231103,100800,1388094175,1529,1529,1529,1529,86
20231103,100700,1387962681,1529,1530,1530,1529,2075
20231103,100600,1384788179,1530,1529,1530,1529,3665
20231103,100500,1379181335,1529,1527,1529,1526,4980
20231103,100400,1371573626,1524,1524,1527,1524,2938
20231103,100300,1367094779,1523,1523,1523,1521,846
20231103,100200,1365807111,1523,1520,1524,1520,314
20231103,100100,1365329781,1520,1521,1524,1520,4357
20231103,100000,1358706560,1524,1524,1524,1522,5463
20231103,095900,1350386770,1523,1522,1523,1522,4333
20231103,095800,1343789759,1523,1524,1524,1523,2951
20231103,095700,1339295133,1524,1521,1524,1521,371
20231103,095600,1338730591,1521,1518,1521,1518,552
20231103,095500,1337891230,1518,1520,1520,1518,1074
20231103,095400,1336260102,1520,1513,1520,1513,17077
20231103,095300,1310413425,1513,1510,1513,1510,4527
20231103,095200,1303574193,1510,1509,1510,1508,5824
20231103,095100,1294787025,1508,1509,1509,1508,10363
20231103,095000,1279153352,1509,1510,1513,1509,22976
20231103,094900,1244429219,1512,1512,1513,1510,10643
20231103,094800,1228352805,1512,1512,1513,1512,1194
20231103,094700,1226547473,1512,1513,1514,1512,10426
20231103,094600,1210782353,1513,1514,1514,1513,3485
20231103,094500,1205509448,1514,1514,1514,1513,1415
20231103,094400,1203367142,1514,1514,1514,1511,5411
20231103,094300,1195183482,1514,1513,1514,1512,4313
20231103,094200,1188658424,1513,1513,1513,1512,3051
20231103,094100,1184042723,1513,1513,1513,1512,5409
20231103,094000,1175860243,1513,1513,1515,1512,5236
20231103,093900,1167936427,1510,1517,1517,1510,6882
20231103,093800,1157536812,1518,1520,1521,1517,6435
20231103,093700,1147764115,1520,1533,1533,1520,9182
20231103,093600,1133774801,1533,1532,1533,1532,1224
20231103,093500,1131898647,1533,1527,1534,1523,1826
20231103,093400,1129104515,1527,1520,1527,1519,7939
20231103,093300,1117030060,1503,1534,1534,1500,58374
20231103,093200,1028278677,1534,1532,1535,1531,5182
20231103,093100,1020344393,1532,1532,1532,1531,4900
20231103,093000,1012838104,1532,1534,1535,1530,10803
20231103,092900,996294440,1533,1531,1533,1530,9026
20231103,092800,982480804,1531,1532,1533,1531,15335
20231103,092700,959002809,1531,1544,1547,1531,46431
20231103,092600,887591682,1544,1545,1547,1543,4007
20231103,092500,881403632,1545,1549,1549,1545,29475
20231103,092400,835808641,1549,1553,1558,1549,11031
20231103,092300,818681785,1552,1548,1559,1547,18309
20231103,092200,790329748,1548,1547,1548,1547,11502
20231103,092100,772535778,1547,1547,1547,1545,8970
20231103,092000,758670317,1547,1545,1547,1544,13108
20231103,091900,738409425,1544,1541,1544,1540,10623
20231103,091800,722028038,1540,1540,1543,1539,12120
20231103,091700,703362995,1540,1546,1547,1540,33689
20231103,091600,651395643,1547,1545,1549,1545,9900
20231103,091500,636090737,1545,1552,1552,1545,9413
20231103,091400,621503000,1551,1559,1559,1551,5426
20231103,091300,613083444,1556,1554,1556,1550,4922
20231103,091200,605439192,1554,1559,1559,1554,13281
20231103,091100,584791929,1556,1558,1560,1556,6720
20231103,091000,574318143,1556,1550,1557,1543,35588
20231103,090900,519196395,1550,1555,1558,1549,12930
20231103,090800,499098892,1555,1565,1565,1555,23489
20231103,090700,462418262,1558,1570,1574,1554,12244
20231103,090600,443269859,1570,1550,1570,1548,8231
20231103,090500,430467867,1549,1555,1555,1541,24426
20231103,090400,392681907,1550,1575,1577,1550,38503
20231103,090300,332372141,1567,1584,1587,1564,66149
20231103,090200,228040876,1584,1583,1593,1580,44665
20231103,090100,157236195,1588,1555,1588,1555,55637
20231103,090000,70077678,1555,1536,1555,1536,45485