stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185400,35770043442,1731,1731,1731,1731,148303
20231106,185300,35770043442,1731,1731,1731,1731,0
20231106,185200,35770043442,1731,1731,1731,1731,0
20231106,185100,35770043442,1731,1731,1731,1731,0
20231106,185000,35770043442,1731,1731,1731,1731,0
20231106,184900,35770043442,1731,1731,1731,1731,0
20231106,184800,35770043442,1731,1731,1731,1731,0
20231106,184700,35770043442,1731,1731,1731,1731,0
20231106,184600,35770043442,1731,1731,1731,1731,0
20231106,184500,35770043442,1731,1731,1731,1731,0
20231106,184400,35770043442,1731,1731,1731,1731,0
20231106,184300,35770043442,1731,1731,1731,1731,0
20231106,184200,35770043442,1731,1731,1731,1731,0
20231106,184100,35770043442,1731,1731,1731,1731,0
20231106,184000,35770043442,1731,1731,1731,1731,0
20231106,183900,35770043442,1731,1731,1731,1731,0
20231106,183800,35770043442,1731,1731,1731,1731,0
20231106,183700,35770043442,1731,1731,1731,1731,0
20231106,183600,35770043442,1731,1731,1731,1731,0
20231106,183500,35770043442,1731,1731,1731,1731,0
20231106,183400,35770043442,1731,1731,1731,1731,0
20231106,183300,35770043442,1731,1731,1731,1731,0
20231106,183200,35770043442,1731,1731,1731,1731,0
20231106,183100,35770043442,1731,1731,1731,1731,0
20231106,183000,35770043442,1731,1731,1731,1731,0
20231106,182900,35770043442,1731,1731,1731,1731,0
20231106,182800,35770043442,1731,1731,1731,1731,0
20231106,182700,35770043442,1731,1731,1731,1731,0
20231106,182600,35770043442,1731,1731,1731,1731,0
20231106,182500,35770043442,1731,1731,1731,1731,0
20231106,182400,35770043442,1731,1731,1731,1731,148303
20231106,182300,35770043442,1731,1731,1731,1731,0
20231106,182200,35770043442,1731,1731,1731,1731,0
20231106,182100,35770043442,1731,1731,1731,1731,0
20231106,182000,35770043442,1731,1731,1731,1731,0
20231106,181900,35770043442,1731,1731,1731,1731,0
20231106,181800,35770043442,1731,1731,1731,1731,0
20231106,181700,35770043442,1731,1731,1731,1731,0
20231106,181600,35770043442,1731,1731,1731,1731,0
20231106,181500,35770043442,1731,1731,1731,1731,0
20231106,181400,35770043442,1731,1731,1731,1731,0
20231106,181300,35770043442,1731,1731,1731,1731,0
20231106,181200,35770043442,1731,1731,1731,1731,0
20231106,181100,35770043442,1731,1731,1731,1731,0
20231106,181000,35770043442,1731,1731,1731,1731,0
20231106,180900,35770043442,1731,1731,1731,1731,0
20231106,180800,35770043442,1731,1731,1731,1731,0
20231106,180700,35770043442,1731,1731,1731,1731,0
20231106,180600,35770043442,1731,1731,1731,1731,0
20231106,180500,35770043442,1731,1731,1731,1731,0
20231106,180400,35770043442,1731,1731,1731,1731,0
20231106,180300,35770043442,1731,1731,1731,1731,0
20231106,180200,35770043442,1731,1731,1731,1731,0
20231106,180100,35770043442,1731,1731,1731,1731,0
20231106,180000,35770043442,1731,1731,1731,1731,0
20231106,175900,35770043442,1731,1731,1731,1731,0
20231106,175800,35770043442,1731,1731,1731,1731,0
20231106,175700,35770043442,1731,1731,1731,1731,0
20231106,175600,35770043442,1731,1731,1731,1731,0
20231106,175500,35770043442,1731,1731,1731,1731,0
20231106,175400,35770043442,1731,1731,1731,1731,148303
20231106,175300,35770043442,1731,1731,1731,1731,0
20231106,175200,35770043442,1731,1731,1731,1731,0
20231106,175100,35770043442,1731,1731,1731,1731,0
20231106,175000,35770043442,1731,1731,1731,1731,0
20231106,174900,35770043442,1731,1731,1731,1731,0
20231106,174800,35770043442,1731,1731,1731,1731,0
20231106,174700,35770043442,1731,1731,1731,1731,0
20231106,174600,35770043442,1731,1731,1731,1731,0
20231106,174500,35770043442,1731,1731,1731,1731,0
20231106,174400,35770043442,1731,1731,1731,1731,0
20231106,174300,35770043442,1731,1731,1731,1731,0
20231106,174200,35770043442,1731,1731,1731,1731,0
20231106,174100,35770043442,1731,1731,1731,1731,0
20231106,174000,35770043442,1731,1731,1731,1731,0
20231106,173900,35770043442,1731,1731,1731,1731,0
20231106,173800,35770043442,1731,1731,1731,1731,0
20231106,173700,35770043442,1731,1731,1731,1731,0
20231106,173600,35770043442,1731,1731,1731,1731,0
20231106,173500,35770043442,1731,1731,1731,1731,0
20231106,173400,35770043442,1731,1731,1731,1731,0
20231106,173300,35770043442,1731,1731,1731,1731,0
20231106,173200,35770043442,1731,1731,1731,1731,0
20231106,173100,35770043442,1731,1731,1731,1731,0
20231106,173000,35770043442,1731,1731,1731,1731,0
20231106,172900,35770043442,1731,1731,1731,1731,0
20231106,172800,35770043442,1731,1731,1731,1731,0
20231106,172700,35770043442,1731,1731,1731,1731,0
20231106,172600,35770043442,1731,1731,1731,1731,0
20231106,172500,35770043442,1731,1731,1731,1731,0
20231106,172400,35770043442,1731,1731,1731,1731,148303
20231106,172300,35770043442,1731,1731,1731,1731,0
20231106,172200,35770043442,1731,1731,1731,1731,0
20231106,172100,35770043442,1731,1731,1731,1731,0
20231106,172000,35770043442,1731,1731,1731,1731,0
20231106,171900,35770043442,1731,1731,1731,1731,0
20231106,171800,35770043442,1731,1731,1731,1731,0
20231106,171700,35770043442,1731,1731,1731,1731,0
20231106,171600,35770043442,1731,1731,1731,1731,0
20231106,171500,35770043442,1731,1731,1731,1731,0
20231106,171400,35770043442,1731,1731,1731,1731,0
20231106,171300,35770043442,1731,1731,1731,1731,0
20231106,171200,35770043442,1731,1731,1731,1731,0
20231106,171100,35770043442,1731,1731,1731,1731,0
20231106,171000,35770043442,1731,1731,1731,1731,0
20231106,170900,35770043442,1731,1731,1731,1731,0
20231106,170800,35770043442,1731,1731,1731,1731,0
20231106,170700,35770043442,1731,1731,1731,1731,0
20231106,170600,35770043442,1731,1731,1731,1731,0
20231106,170500,35770043442,1731,1731,1731,1731,0
20231106,170400,35770043442,1731,1731,1731,1731,0
20231106,170300,35770043442,1731,1731,1731,1731,0
20231106,170200,35770043442,1731,1731,1731,1731,0
20231106,170100,35770043442,1731,1731,1731,1731,0
20231106,170000,35770043442,1731,1731,1731,1731,0
20231106,165900,35770043442,1731,1731,1731,1731,0
20231106,165800,35770043442,1731,1731,1731,1731,0
20231106,165700,35770043442,1731,1731,1731,1731,0
20231106,165600,35770043442,1731,1731,1731,1731,0
20231106,165500,35770043442,1731,1731,1731,1731,0
20231106,165400,35770043442,1731,1731,1731,1731,148303
20231106,165300,35770043442,1731,1731,1731,1731,0
20231106,165200,35770043442,1731,1731,1731,1731,0
20231106,165100,35770043442,1731,1731,1731,1731,0
20231106,165000,35770043442,1731,1731,1731,1731,0
20231106,164900,35770043442,1731,1731,1731,1731,0
20231106,164800,35770043442,1731,1731,1731,1731,0
20231106,164700,35770043442,1731,1731,1731,1731,0
20231106,164600,35770043442,1731,1731,1731,1731,0
20231106,164500,35770043442,1731,1731,1731,1731,0
20231106,164400,35770043442,1731,1731,1731,1731,0
20231106,164300,35770043442,1731,1731,1731,1731,0
20231106,164200,35770043442,1731,1731,1731,1731,0
20231106,164100,35770043442,1731,1731,1731,1731,0
20231106,164000,35770043442,1731,1731,1731,1731,0
20231106,163900,35770043442,1731,1731,1731,1731,0
20231106,163800,35770043442,1731,1731,1731,1731,0
20231106,163700,35770043442,1731,1731,1731,1731,0
20231106,163600,35770043442,1731,1731,1731,1731,0
20231106,163500,35770043442,1731,1731,1731,1731,0
20231106,163400,35770043442,1731,1731,1731,1731,0
20231106,163300,35770043442,1731,1731,1731,1731,0
20231106,163200,35770043442,1731,1731,1731,1731,0
20231106,163100,35770043442,1731,1731,1731,1731,0
20231106,163000,35770043442,1731,1731,1731,1731,0
20231106,162900,35770043442,1731,1731,1731,1731,0
20231106,162800,35770043442,1731,1731,1731,1731,0
20231106,162700,35770043442,1731,1731,1731,1731,0
20231106,162600,35770043442,1731,1731,1731,1731,0
20231106,162500,35770043442,1731,1731,1731,1731,0
20231106,162400,35770043442,1731,1731,1731,1731,148303
20231106,162300,35770043442,1731,1731,1731,1731,0
20231106,162200,35770043442,1731,1731,1731,1731,0
20231106,162100,35770043442,1731,1731,1731,1731,0
20231106,162000,35770043442,1731,1731,1731,1731,0
20231106,161900,35770043442,1731,1731,1731,1731,0
20231106,161800,35770043442,1731,1731,1731,1731,0
20231106,161700,35770043442,1731,1731,1731,1731,0
20231106,161600,35770043442,1731,1731,1731,1731,0
20231106,161500,35770043442,1731,1731,1731,1731,0
20231106,161400,35770043442,1731,1731,1731,1731,0
20231106,161300,35770043442,1731,1731,1731,1731,0
20231106,161200,35770043442,1731,1731,1731,1731,0
20231106,161100,35770043442,1731,1731,1731,1731,0
20231106,161000,35770043442,1731,1731,1731,1731,0
20231106,160900,35770043442,1731,1731,1731,1731,0
20231106,160800,35770043442,1731,1731,1731,1731,0
20231106,160700,35770043442,1731,1731,1731,1731,0
20231106,160600,35770043442,1731,1731,1731,1731,0
20231106,160500,35770043442,1731,1731,1731,1731,0
20231106,160400,35770043442,1731,1731,1731,1731,0
20231106,160300,35770043442,1731,1731,1731,1731,0
20231106,160200,35770043442,1731,1731,1731,1731,0
20231106,160100,35770043442,1731,1731,1731,1731,0
20231106,160000,35770043442,1731,1731,1731,1731,0
20231106,155900,35770043442,1731,1731,1731,1731,0
20231106,155800,35770043442,1731,1731,1731,1731,0
20231106,155700,35770043442,1731,1731,1731,1731,0
20231106,155600,35770043442,1731,1731,1731,1731,0
20231106,155500,35770043442,1731,1731,1731,1731,0
20231106,155400,35770043442,1731,1731,1731,1731,148303
20231106,155300,35770043442,1731,1731,1731,1731,0
20231106,155200,35770043442,1731,1731,1731,1731,0
20231106,155100,35770043442,1731,1731,1731,1731,0
20231106,155000,35770043442,1731,1731,1731,1731,0
20231106,154900,35770043442,1731,1731,1731,1731,0
20231106,154800,35770043442,1731,1731,1731,1731,0
20231106,154700,35770043442,1731,1731,1731,1731,0
20231106,154600,35770043442,1731,1731,1731,1731,0
20231106,154500,35770043442,1731,1731,1731,1731,0
20231106,154400,35770043442,1731,1731,1731,1731,0
20231106,154300,35770043442,1731,1731,1731,1731,0
20231106,154200,35770043442,1731,1731,1731,1731,0
20231106,154100,35770043442,1731,1731,1731,1731,0
20231106,154000,35770043442,1731,1731,1731,1731,0
20231106,153900,35770043442,1731,1731,1731,1731,0
20231106,153800,35770043442,1731,1731,1731,1731,0
20231106,153700,35770043442,1731,1731,1731,1731,0
20231106,153600,35770043442,1731,1731,1731,1731,0
20231106,153500,35770043442,1731,1731,1731,1731,0
20231106,153400,35770043442,1731,1731,1731,1731,0
20231106,153300,35770043442,1731,1731,1731,1731,0
20231106,153200,35770043442,1731,1731,1731,1731,0
20231106,153100,35770043442,1731,1731,1731,1731,0
20231106,153000,35770043442,1731,1731,1731,1731,148303
20231106,152900,35513330949,1725,1725,1725,1725,0
20231106,152800,35513330949,1725,1725,1725,1725,0
20231106,152700,35513330949,1725,1725,1725,1725,0
20231106,152600,35513330949,1725,1725,1725,1725,0
20231106,152500,35513330949,1725,1725,1725,1725,0
20231106,152400,35513330949,1725,1725,1725,1725,0
20231106,152300,35513330949,1725,1725,1725,1725,0
20231106,152200,35513330949,1725,1725,1725,1725,0
20231106,152100,35513330949,1725,1725,1725,1725,0
20231106,152000,35513330949,1725,1725,1725,1725,0
20231106,151900,35513330949,1725,1719,1725,1719,51428
20231106,151800,35424738481,1720,1716,1720,1716,18930
20231106,151700,35392215459,1716,1716,1718,1714,15756
20231106,151600,35365170266,1716,1713,1719,1713,30822
20231106,151500,35312310810,1714,1710,1714,1710,17376
20231106,151400,35282563283,1711,1712,1712,1710,15154
20231106,151300,35256643402,1712,1712,1714,1710,25052
20231106,151200,35213753488,1710,1708,1713,1705,61006
20231106,151100,35109528411,1706,1707,1710,1706,48105
20231106,151000,35027416107,1706,1712,1713,1706,38958
20231106,150900,34960802411,1712,1708,1715,1707,52946
20231106,150800,34870164504,1710,1718,1718,1707,84082
20231106,150700,34726202966,1718,1722,1722,1716,57079
20231106,150600,34628064553,1721,1725,1725,1721,23959
20231106,150500,34586776661,1725,1725,1725,1722,19582
20231106,150400,34553035046,1725,1724,1726,1724,25300
20231106,150300,34509403313,1725,1725,1726,1725,12549
20231106,150200,34487756191,1726,1725,1726,1724,9545
20231106,150100,34471289568,1725,1729,1730,1725,24205
20231106,150000,34429486751,1728,1729,1730,1728,14873
20231106,145900,34403776268,1729,1726,1729,1726,14254
20231106,145800,34379150751,1726,1725,1728,1725,11486
20231106,145700,34359322931,1726,1727,1727,1722,3960
20231106,145600,34352490409,1723,1721,1723,1720,12918
20231106,145500,34330259234,1720,1723,1723,1720,29418
20231106,145400,34279615561,1723,1728,1730,1722,15112
20231106,145300,34253531939,1729,1725,1729,1725,16955
20231106,145200,34224223232,1729,1730,1731,1722,34243
20231106,145100,34165121923,1730,1728,1731,1728,19229
20231106,145000,34131848927,1729,1723,1729,1721,25449
20231106,144900,34088002295,1722,1725,1729,1721,18476
20231106,144800,34056155943,1728,1730,1731,1725,18607
20231106,144700,34024005201,1728,1735,1738,1727,42223
20231106,144600,33950849630,1733,1736,1747,1730,58001
20231106,144500,33850013613,1735,1722,1736,1720,79704
20231106,144400,33712537302,1722,1720,1725,1718,51628
20231106,144300,33623663432,1720,1723,1726,1718,38833
20231106,144200,33556809504,1723,1733,1734,1720,66326
20231106,144100,33442246627,1734,1736,1738,1731,44056
20231106,144000,33365845460,1736,1747,1747,1734,47669
20231106,143900,33282915747,1746,1747,1748,1746,25163
20231106,143800,33238962122,1747,1748,1750,1747,17170
20231106,143700,33208948325,1748,1746,1749,1745,17584
20231106,143600,33178234819,1746,1749,1750,1746,14286
20231106,143500,33153241869,1749,1740,1750,1735,90341
20231106,143400,32995924619,1740,1747,1747,1737,82696
20231106,143300,32851884525,1746,1753,1754,1746,75992
20231106,143200,32718881145,1753,1752,1754,1752,13340
20231106,143100,32695488738,1752,1758,1758,1751,60101
20231106,143000,32590136785,1757,1765,1765,1757,61095
20231106,142900,32482548943,1764,1763,1766,1761,23305
20231106,142800,32441463815,1763,1769,1769,1761,83096
20231106,142700,32294702410,1768,1770,1770,1768,18396
20231106,142600,32262165133,1770,1770,1771,1770,6029
20231106,142500,32251493228,1770,1771,1772,1769,15923
20231106,142400,32223299675,1771,1771,1771,1770,9641
20231106,142300,32206226342,1771,1773,1774,1770,4127
20231106,142200,32198914032,1773,1775,1776,1773,4708
20231106,142100,32190561425,1774,1770,1776,1769,27292
20231106,142000,32142237984,1770,1771,1772,1770,31483
20231106,141900,32086489625,1771,1772,1774,1770,20825
20231106,141800,32049598400,1771,1775,1775,1770,30044
20231106,141700,31996348517,1775,1776,1777,1774,12029
20231106,141600,31974997162,1776,1775,1777,1775,10288
20231106,141500,31956729191,1775,1779,1780,1774,30689
20231106,141400,31902215106,1780,1782,1782,1779,10516
20231106,141300,31883495399,1782,1779,1782,1779,8363
20231106,141200,31868607037,1781,1783,1785,1778,34841
20231106,141100,31806555749,1785,1781,1790,1780,17995
20231106,141000,31774453551,1781,1772,1782,1771,31574
20231106,140900,31718468089,1772,1776,1776,1772,32555
20231106,140800,31660711503,1776,1780,1780,1775,21796
20231106,140700,31621976036,1780,1780,1782,1777,10810
20231106,140600,31602742461,1779,1780,1783,1776,35926
20231106,140500,31538856579,1781,1783,1784,1780,20628
20231106,140400,31502099557,1783,1787,1787,1783,18877
20231106,140300,31468423826,1786,1788,1789,1785,11164
20231106,140200,31448481299,1788,1785,1788,1782,19592
20231106,140100,31413513885,1787,1790,1790,1785,20952
20231106,140000,31376053374,1789,1792,1793,1789,20622
20231106,135900,31339123665,1792,1795,1795,1791,11221
20231106,135800,31318999617,1795,1797,1797,1794,11870
20231106,135700,31297691644,1797,1797,1797,1795,8663
20231106,135600,31282133226,1796,1793,1798,1793,9108
20231106,135500,31265768101,1798,1794,1800,1791,22770
20231106,135400,31224809036,1791,1794,1794,1790,12465
20231106,135300,31202488259,1794,1793,1800,1790,10900
20231106,135200,31182938000,1793,1791,1798,1790,56389
20231106,135100,31081896828,1792,1805,1805,1792,59138
20231106,135000,30975462175,1805,1806,1812,1804,42333
20231106,134900,30898933998,1806,1814,1816,1805,48087
20231106,134800,30811872072,1811,1799,1814,1799,41306
20231106,134700,30737225548,1801,1796,1803,1796,10409
20231106,134600,30718499411,1798,1799,1799,1794,15551
20231106,134500,30690575864,1795,1802,1805,1794,53128
20231106,134400,30594946771,1802,1794,1802,1794,21286
20231106,134300,30556670631,1794,1794,1795,1792,9617
20231106,134200,30539428322,1794,1795,1795,1792,14482
20231106,134100,30513462886,1795,1794,1799,1794,57772
20231106,134000,30409697165,1795,1792,1795,1791,68014
20231106,133900,30287768495,1793,1786,1795,1786,32200
20231106,133800,30230146911,1785,1784,1785,1781,9856
20231106,133700,30212574104,1785,1776,1786,1775,24926
20231106,133600,30168162402,1776,1775,1779,1775,16908
20231106,133500,30138135747,1776,1779,1779,1775,6637
20231106,133400,30126347386,1779,1780,1781,1779,8282
20231106,133300,30111605532,1780,1776,1780,1774,10034
20231106,133200,30093788903,1776,1773,1782,1773,18045
20231106,133100,30061756578,1772,1772,1774,1771,14792
20231106,133000,30035542056,1772,1775,1776,1771,13650
20231106,132900,30011333341,1775,1777,1777,1774,8444
20231106,132800,29996342996,1777,1782,1782,1776,20439
20231106,132700,29959990711,1780,1785,1787,1780,19438
20231106,132600,29925333669,1787,1780,1787,1779,5837
20231106,132500,29914938813,1780,1790,1791,1780,31214
20231106,132400,29859243210,1791,1777,1793,1777,26406
20231106,132300,29812166656,1778,1772,1778,1771,17403
20231106,132200,29781292256,1772,1776,1776,1766,85799
20231106,132100,29629400036,1775,1777,1779,1770,38783
20231106,132000,29560613360,1776,1783,1783,1776,49578
20231106,131900,29472380514,1783,1782,1784,1778,26858
20231106,131800,29424579390,1784,1783,1788,1780,16619
20231106,131700,29394925507,1784,1781,1785,1773,66741
20231106,131600,29276318941,1783,1789,1790,1781,47385
20231106,131500,29191695488,1790,1795,1795,1788,32981
20231106,131400,29132658076,1794,1792,1796,1792,8514
20231106,131300,29117392362,1795,1793,1796,1791,13457
20231106,131200,29093260545,1793,1793,1793,1790,13002
20231106,131100,29069956923,1793,1800,1800,1791,18422
20231106,131000,29036938318,1796,1817,1817,1796,40565
20231106,130900,28963919860,1817,1789,1817,1789,36680
20231106,130800,28897698998,1789,1791,1791,1788,16126
20231106,130700,28868841779,1791,1788,1792,1784,75188
20231106,130600,28734478777,1788,1797,1797,1788,47417
20231106,130500,28649415782,1797,1801,1804,1797,46974
20231106,130400,28564890453,1801,1805,1810,1800,31408
20231106,130300,28508252329,1809,1803,1810,1801,14820
20231106,130200,28481523899,1802,1802,1804,1801,14864
20231106,130100,28454738806,1801,1809,1809,1800,81212
20231106,130000,28308390987,1808,1810,1810,1806,16972
20231106,125900,28277717103,1810,1808,1810,1807,15434
20231106,125800,28249818924,1808,1811,1811,1806,38318
20231106,125700,28180520074,1812,1812,1815,1811,20519
20231106,125600,28143315776,1812,1819,1825,1810,49904
20231106,125500,28052704894,1819,1820,1820,1816,17140
20231106,125400,28021534813,1818,1812,1820,1811,20276
20231106,125300,27984760344,1812,1826,1826,1810,83540
20231106,125200,27832852888,1825,1827,1834,1824,28817
20231106,125100,27780224831,1827,1843,1843,1826,62747
20231106,125000,27665226488,1837,1846,1849,1832,76502
20231106,124900,27524314154,1847,1841,1850,1838,70285
20231106,124800,27394671970,1840,1834,1842,1833,60550
20231106,124700,27283346098,1833,1835,1836,1830,15308
20231106,124600,27255284538,1836,1834,1838,1827,62227
20231106,124500,27141153672,1835,1830,1835,1825,31584
20231106,124400,27083297346,1830,1825,1830,1821,24365
20231106,124300,27038848156,1830,1829,1836,1823,62171
20231106,124200,26925022467,1832,1829,1832,1827,25046
20231106,124100,26879196193,1828,1828,1829,1827,3826
20231106,124000,26872202431,1828,1828,1830,1822,34027
20231106,123900,26810022954,1828,1817,1828,1816,9812
20231106,123800,26792145091,1817,1817,1820,1816,9909
20231106,123700,26774138682,1817,1819,1819,1816,13940
20231106,123600,26748800067,1819,1825,1827,1819,20662
20231106,123500,26711172287,1827,1823,1831,1820,28854
20231106,123400,26658584375,1823,1837,1837,1821,38347
20231106,123300,26588470513,1832,1839,1840,1831,74683
20231106,123200,26451297888,1839,1827,1840,1826,61839
20231106,123100,26337986250,1826,1819,1828,1817,18379
20231106,123000,26304499601,1816,1808,1820,1808,9854
20231106,122900,26286617471,1812,1806,1812,1806,2674
20231106,122800,26281783785,1805,1807,1811,1805,22401
20231106,122700,26241275164,1806,1809,1810,1805,23948
20231106,122600,26197999665,1808,1810,1811,1807,3150
20231106,122500,26192298807,1810,1806,1811,1805,10530
20231106,122400,26173266962,1806,1806,1807,1803,14081
20231106,122300,26147858823,1805,1810,1817,1805,8409
20231106,122200,26132640691,1811,1807,1811,1802,13729
20231106,122100,26107831233,1807,1815,1815,1806,25322
20231106,122000,26061958585,1815,1824,1826,1812,35699
20231106,121900,25997046205,1824,1815,1828,1815,48666
20231106,121800,25908362842,1815,1814,1815,1811,21404
20231106,121700,25869564063,1813,1809,1815,1806,12095
20231106,121600,25847670646,1809,1800,1811,1800,20261
20231106,121500,25811108365,1799,1801,1805,1796,93091
20231106,121400,25643563971,1801,1808,1808,1801,28119
20231106,121300,25592855276,1806,1811,1816,1804,41284
20231106,121200,25518222670,1807,1816,1816,1805,50238
20231106,121100,25427286337,1816,1816,1819,1815,13597
20231106,121000,25402584281,1817,1810,1820,1809,18367
20231106,120900,25369244643,1810,1826,1826,1808,74630
20231106,120800,25233877205,1824,1824,1830,1820,46487
20231106,120700,25149161165,1820,1833,1833,1820,42174
20231106,120600,25072158938,1833,1836,1838,1829,76230
20231106,120500,24932585692,1835,1839,1840,1835,35194
20231106,120400,24867896576,1839,1849,1850,1839,36838
20231106,120300,24799946093,1848,1850,1854,1847,14659
20231106,120200,24772813283,1850,1845,1851,1845,29143
20231106,120100,24718986693,1845,1841,1845,1840,16453
20231106,120000,24688678450,1841,1846,1846,1839,14129
20231106,115900,24662677203,1846,1847,1848,1839,33878
20231106,115800,24600233780,1847,1847,1850,1844,24312
20231106,115700,24555331198,1846,1840,1851,1839,35569
20231106,115600,24489677218,1842,1852,1854,1837,100402
20231106,115500,24304278951,1852,1855,1860,1850,47711
20231106,115400,24215842622,1855,1863,1863,1855,35948
20231106,115300,24149016806,1861,1865,1868,1861,28946
20231106,115200,24095104557,1865,1864,1870,1862,18872
20231106,115100,24059929337,1870,1861,1871,1857,59861
20231106,115000,23948469642,1862,1858,1869,1855,28825
20231106,114900,23894781351,1851,1878,1880,1851,112429
20231106,114800,23684749006,1880,1883,1888,1873,39903
20231106,114700,23609800672,1888,1888,1892,1880,36354
20231106,114600,23541304202,1890,1890,1893,1883,69051
20231106,114500,23410904253,1891,1886,1891,1886,15059
20231106,114400,23382468835,1886,1888,1893,1886,63093
20231106,114300,23263256354,1892,1884,1894,1884,72523
20231106,114200,23126217257,1885,1876,1886,1876,37547
20231106,114100,23055646503,1878,1879,1879,1876,14772
20231106,114000,23027913089,1878,1875,1879,1875,12673
20231106,113900,23004116267,1875,1875,1879,1868,28132
20231106,113800,22951499120,1870,1881,1887,1870,55948
20231106,113700,22846441898,1882,1883,1885,1879,30968
20231106,113600,22788172479,1884,1882,1885,1881,24739
20231106,113500,22741584183,1883,1877,1883,1877,23755
20231106,113400,22696933047,1877,1876,1878,1871,21412
20231106,113300,22656775273,1875,1872,1877,1869,49430
20231106,113200,22564232591,1872,1878,1880,1870,13255
20231106,113100,22539379019,1878,1875,1881,1870,41985
20231106,113000,22460651924,1875,1884,1887,1873,38491
20231106,112900,22388362632,1885,1875,1890,1872,40102
20231106,112800,22312894717,1876,1883,1884,1875,60669
20231106,112700,22198940999,1883,1883,1889,1882,24691
20231106,112600,22152400431,1885,1898,1898,1876,86174
20231106,112500,21989872118,1898,1903,1903,1895,16031
20231106,112400,21959447451,1896,1911,1912,1896,43159
20231106,112300,21877297583,1911,1908,1916,1908,39860
20231106,112200,21801064117,1910,1892,1915,1890,84841
20231106,112100,21639974715,1892,1903,1903,1880,66538
20231106,112000,21513799295,1902,1907,1907,1902,34480
20231106,111900,21448136012,1907,1916,1918,1906,57667
20231106,111800,21337936167,1916,1921,1922,1915,35105
20231106,111700,21270569528,1921,1922,1928,1917,31628
20231106,111600,21209858889,1922,1919,1928,1917,59378
20231106,111500,21095812725,1920,1920,1920,1910,67412
20231106,111400,20966846309,1919,1931,1935,1919,121076
20231106,111300,20733333566,1931,1933,1935,1930,66798
20231106,111200,20604211535,1933,1932,1937,1929,116028
20231106,111100,20379900686,1932,1890,1936,1890,219320
20231106,111000,19957993422,1889,1892,1900,1880,107012
20231106,110900,19756058993,1892,1902,1902,1890,101055
20231106,110800,19564289912,1902,1904,1905,1901,71242
20231106,110700,19428711950,1904,1908,1908,1901,100776
20231106,110600,19236697480,1908,1900,1912,1898,154437
20231106,110500,18942351051,1899,1886,1900,1886,112770
20231106,110400,18728689655,1888,1889,1892,1879,158531
20231106,110300,18429359153,1889,1880,1889,1876,103373
20231106,110200,18234500014,1879,1850,1879,1850,135602
20231106,110100,17981585500,1852,1852,1860,1849,26307
20231106,110000,17932831398,1860,1859,1862,1852,38463
20231106,105900,17861302157,1859,1850,1861,1850,89286
20231106,105800,17695503606,1849,1855,1855,1838,48049
20231106,105700,17606690755,1856,1853,1857,1846,95069
20231106,105600,17430346555,1854,1828,1854,1827,89022
20231106,105500,17266568524,1827,1828,1833,1827,11621
20231106,105400,17245316511,1829,1829,1835,1828,23843
20231106,105300,17201659741,1830,1831,1831,1829,10508
20231106,105200,17182430811,1830,1833,1833,1830,6217
20231106,105100,17171046700,1830,1837,1839,1830,18806
20231106,105000,17136547697,1837,1831,1839,1831,19504
20231106,104900,17100737475,1826,1822,1831,1820,57453
20231106,104800,16995950740,1823,1831,1832,1823,35019
20231106,104700,16931911186,1832,1834,1834,1831,17812
20231106,104600,16899271325,1834,1840,1840,1833,29885
20231106,104500,16844373860,1840,1846,1846,1840,20575
20231106,104400,16806469622,1846,1841,1847,1841,15124
20231106,104300,16778556366,1847,1835,1848,1831,39975
20231106,104200,16704913280,1831,1839,1841,1828,45652
20231106,104100,16621089054,1839,1849,1850,1838,56978
20231106,104000,16515953927,1849,1853,1861,1843,86086
20231106,103900,16356363113,1860,1832,1869,1832,239459
20231106,103800,15912302288,1832,1839,1840,1830,39311
20231106,103700,15840160596,1839,1833,1840,1833,45189
20231106,103600,15757087666,1833,1840,1840,1832,42510
20231106,103500,15679048849,1840,1818,1842,1818,107666
20231106,103400,15481579134,1818,1821,1821,1813,34078
20231106,103300,15419716375,1820,1822,1823,1820,19531
20231106,103200,15384142617,1822,1825,1826,1822,32875
20231106,103100,15324192523,1825,1821,1826,1821,16253
20231106,103000,15294549442,1821,1813,1824,1813,39323
20231106,102900,15222998605,1813,1807,1813,1807,9299
20231106,102800,15206180097,1812,1815,1818,1803,37512
20231106,102700,15138350693,1818,1819,1822,1814,38036
20231106,102600,15069161455,1819,1806,1822,1806,48499
20231106,102500,14981250702,1806,1801,1808,1799,36553
20231106,102400,14915312775,1804,1817,1817,1802,75627
20231106,102300,14778414439,1817,1799,1819,1794,88614
20231106,102200,14618401247,1800,1832,1832,1800,144282
20231106,102100,14356887872,1832,1840,1848,1825,129003
20231106,102000,14119425288,1839,1830,1839,1826,51736
20231106,101900,14024416844,1830,1824,1830,1820,45081
20231106,101800,13942144942,1825,1819,1825,1818,45213
20231106,101700,13859854216,1820,1813,1820,1810,92058
20231106,101600,13692874250,1813,1823,1824,1813,69271
20231106,101500,13566884614,1824,1834,1835,1823,60072
20231106,101400,13457048443,1835,1825,1837,1825,45508
20231106,101300,13373602037,1825,1836,1843,1824,116708
20231106,101200,13159439901,1836,1829,1837,1824,69257
20231106,101100,13032709458,1827,1818,1835,1818,43722
20231106,101000,12952841510,1819,1838,1844,1818,106144
20231106,100900,12758755001,1839,1825,1846,1824,200517
20231106,100800,12390365211,1821,1809,1825,1808,58764
20231106,100700,12283618382,1808,1817,1821,1805,134535
20231106,100600,12039823704,1819,1832,1833,1803,204951
20231106,100500,11667217515,1831,1844,1856,1830,290175
20231106,100400,11131321430,1845,1820,1850,1820,274916
20231106,100300,10625610075,1821,1786,1821,1786,263403
20231106,100200,10151036945,1789,1789,1791,1785,33716
20231106,100100,10090751390,1787,1792,1794,1782,89795
20231106,100000,9930299974,1792,1796,1798,1785,143531
20231106,095900,9672957991,1796,1781,1799,1780,247019
20231106,095800,9230351601,1780,1762,1780,1754,93409
20231106,095700,9064812091,1760,1760,1763,1754,17752
20231106,095600,9033590885,1760,1752,1762,1752,52608
20231106,095500,8941264819,1752,1760,1764,1752,22785
20231106,095400,8901167085,1761,1747,1761,1744,32734
20231106,095300,8843902530,1749,1748,1750,1742,56097
20231106,095200,8745980033,1747,1754,1755,1747,89221
20231106,095100,8589786110,1754,1759,1764,1754,45639
20231106,095000,8509525051,1760,1754,1765,1750,79881
20231106,094900,8369465390,1753,1766,1768,1753,64142
20231106,094800,8256564957,1766,1776,1780,1763,57284
20231106,094700,8155091264,1776,1776,1783,1770,75223
20231106,094600,8021296964,1776,1769,1777,1761,43661
20231106,094500,7944074921,1769,1769,1769,1760,65392
20231106,094400,7828764300,1765,1760,1780,1759,56893
20231106,094300,7728122396,1760,1760,1763,1758,53190
20231106,094200,7634506459,1759,1755,1762,1753,21474
20231106,094100,7596782393,1755,1750,1759,1750,52363
20231106,094000,7505079830,1752,1757,1763,1750,64948
20231106,093900,7391105930,1757,1766,1766,1751,56206
20231106,093800,7292343982,1766,1760,1769,1757,49967
20231106,093700,7204275396,1762,1769,1771,1755,80675
20231106,093600,7062065974,1770,1785,1787,1761,115660
20231106,093500,6856560381,1786,1758,1790,1756,211510
20231106,093400,6480240162,1759,1756,1763,1750,86700
20231106,093300,6327981110,1756,1766,1767,1754,100684
20231106,093200,6150690299,1766,1765,1774,1760,178980
20231106,093100,5834607437,1765,1754,1790,1750,346297
20231106,093000,5222326041,1756,1773,1774,1747,370435
20231106,092900,4570368080,1773,1765,1774,1765,200613
20231106,092800,4216153349,1759,1759,1759,1759,0
20231106,092700,4216153349,1759,1724,1759,1722,374453
20231106,092600,3562928120,1725,1710,1725,1707,78597
20231106,092500,3428137592,1710,1700,1713,1700,45616
20231106,092400,3350248669,1700,1688,1706,1687,137584
20231106,092300,3116572084,1688,1690,1690,1683,5205
20231106,092200,3107789696,1690,1679,1691,1679,31348
20231106,092100,3054968620,1679,1670,1683,1670,35189
20231106,092000,2996032173,1670,1675,1675,1669,24819
20231106,091900,2954511830,1675,1681,1686,1675,26512
20231106,091800,2910024929,1680,1690,1693,1680,13663
20231106,091700,2886994635,1690,1680,1690,1677,43268
20231106,091600,2814315668,1677,1686,1688,1677,39957
20231106,091500,2747092427,1687,1685,1699,1685,35107
20231106,091400,2687591759,1685,1672,1690,1661,63077
20231106,091300,2582129236,1672,1690,1698,1672,106767
20231106,091200,2402119882,1699,1691,1701,1690,38356
20231106,091100,2337126361,1691,1690,1703,1688,74136
20231106,091000,2211651572,1690,1703,1703,1689,92714
20231106,090900,2054444081,1703,1698,1714,1683,130389
20231106,090800,1833217503,1698,1740,1742,1681,262080
20231106,090700,1381665014,1740,1700,1740,1699,179890
20231106,090600,1072385791,1701,1675,1701,1675,132791
20231106,090500,848105447,1678,1650,1693,1650,127347
20231106,090400,635731914,1648,1643,1652,1635,36268
20231106,090300,575963468,1652,1629,1653,1624,58479
20231106,090200,480051690,1631,1635,1647,1629,91706
20231106,090100,330056759,1634,1619,1653,1615,132848
20231106,090000,112328995,1615,1600,1619,1600,68223