stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185300,6300444967,1600,1600,1600,1600,54847
20231107,185200,6300444967,1600,1600,1600,1600,0
20231107,185100,6300444967,1600,1600,1600,1600,0
20231107,185000,6300444967,1600,1600,1600,1600,0
20231107,184900,6300444967,1600,1600,1600,1600,0
20231107,184800,6300444967,1600,1600,1600,1600,0
20231107,184700,6300444967,1600,1600,1600,1600,0
20231107,184600,6300444967,1600,1600,1600,1600,0
20231107,184500,6300444967,1600,1600,1600,1600,0
20231107,184400,6300444967,1600,1600,1600,1600,0
20231107,184300,6300444967,1600,1600,1600,1600,0
20231107,184200,6300444967,1600,1600,1600,1600,0
20231107,184100,6300444967,1600,1600,1600,1600,0
20231107,184000,6300444967,1600,1600,1600,1600,0
20231107,183900,6300444967,1600,1600,1600,1600,0
20231107,183800,6300444967,1600,1600,1600,1600,0
20231107,183700,6300444967,1600,1600,1600,1600,0
20231107,183600,6300444967,1600,1600,1600,1600,0
20231107,183500,6300444967,1600,1600,1600,1600,0
20231107,183400,6300444967,1600,1600,1600,1600,0
20231107,183300,6300444967,1600,1600,1600,1600,0
20231107,183200,6300444967,1600,1600,1600,1600,0
20231107,183100,6300444967,1600,1600,1600,1600,0
20231107,183000,6300444967,1600,1600,1600,1600,0
20231107,182900,6300444967,1600,1600,1600,1600,0
20231107,182800,6300444967,1600,1600,1600,1600,0
20231107,182700,6300444967,1600,1600,1600,1600,0
20231107,182600,6300444967,1600,1600,1600,1600,0
20231107,182500,6300444967,1600,1600,1600,1600,0
20231107,182400,6300444967,1600,1600,1600,1600,0
20231107,182300,6300444967,1600,1600,1600,1600,54847
20231107,182200,6300444967,1600,1600,1600,1600,0
20231107,182100,6300444967,1600,1600,1600,1600,0
20231107,182000,6300444967,1600,1600,1600,1600,0
20231107,181900,6300444967,1600,1600,1600,1600,0
20231107,181800,6300444967,1600,1600,1600,1600,0
20231107,181700,6300444967,1600,1600,1600,1600,0
20231107,181600,6300444967,1600,1600,1600,1600,0
20231107,181500,6300444967,1600,1600,1600,1600,0
20231107,181400,6300444967,1600,1600,1600,1600,0
20231107,181300,6300444967,1600,1600,1600,1600,0
20231107,181200,6300444967,1600,1600,1600,1600,0
20231107,181100,6300444967,1600,1600,1600,1600,0
20231107,181000,6300444967,1600,1600,1600,1600,0
20231107,180900,6300444967,1600,1600,1600,1600,0
20231107,180800,6300444967,1600,1600,1600,1600,0
20231107,180700,6300444967,1600,1600,1600,1600,0
20231107,180600,6300444967,1600,1600,1600,1600,0
20231107,180500,6300444967,1600,1600,1600,1600,0
20231107,180400,6300444967,1600,1600,1600,1600,0
20231107,180300,6300444967,1600,1600,1600,1600,0
20231107,180200,6300444967,1600,1600,1600,1600,0
20231107,180100,6300444967,1600,1600,1600,1600,0
20231107,180000,6300444967,1600,1600,1600,1600,0
20231107,175900,6300444967,1600,1600,1600,1600,0
20231107,175800,6300444967,1600,1600,1600,1600,0
20231107,175700,6300444967,1600,1600,1600,1600,0
20231107,175600,6300444967,1600,1600,1600,1600,0
20231107,175500,6300444967,1600,1600,1600,1600,0
20231107,175400,6300444967,1600,1600,1600,1600,0
20231107,175300,6300444967,1600,1600,1600,1600,54847
20231107,175200,6300444967,1600,1600,1600,1600,0
20231107,175100,6300444967,1600,1600,1600,1600,0
20231107,175000,6300444967,1600,1600,1600,1600,0
20231107,174900,6300444967,1600,1600,1600,1600,0
20231107,174800,6300444967,1600,1600,1600,1600,0
20231107,174700,6300444967,1600,1600,1600,1600,0
20231107,174600,6300444967,1600,1600,1600,1600,0
20231107,174500,6300444967,1600,1600,1600,1600,0
20231107,174400,6300444967,1600,1600,1600,1600,0
20231107,174300,6300444967,1600,1600,1600,1600,0
20231107,174200,6300444967,1600,1600,1600,1600,0
20231107,174100,6300444967,1600,1600,1600,1600,0
20231107,174000,6300444967,1600,1600,1600,1600,0
20231107,173900,6300444967,1600,1600,1600,1600,0
20231107,173800,6300444967,1600,1600,1600,1600,0
20231107,173700,6300444967,1600,1600,1600,1600,0
20231107,173600,6300444967,1600,1600,1600,1600,0
20231107,173500,6300444967,1600,1600,1600,1600,0
20231107,173400,6300444967,1600,1600,1600,1600,0
20231107,173300,6300444967,1600,1600,1600,1600,0
20231107,173200,6300444967,1600,1600,1600,1600,0
20231107,173100,6300444967,1600,1600,1600,1600,0
20231107,173000,6300444967,1600,1600,1600,1600,0
20231107,172900,6300444967,1600,1600,1600,1600,0
20231107,172800,6300444967,1600,1600,1600,1600,0
20231107,172700,6300444967,1600,1600,1600,1600,0
20231107,172600,6300444967,1600,1600,1600,1600,0
20231107,172500,6300444967,1600,1600,1600,1600,0
20231107,172400,6300444967,1600,1600,1600,1600,0
20231107,172300,6300444967,1600,1600,1600,1600,54847
20231107,172200,6300444967,1600,1600,1600,1600,0
20231107,172100,6300444967,1600,1600,1600,1600,0
20231107,172000,6300444967,1600,1600,1600,1600,0
20231107,171900,6300444967,1600,1600,1600,1600,0
20231107,171800,6300444967,1600,1600,1600,1600,0
20231107,171700,6300444967,1600,1600,1600,1600,0
20231107,171600,6300444967,1600,1600,1600,1600,0
20231107,171500,6300444967,1600,1600,1600,1600,0
20231107,171400,6300444967,1600,1600,1600,1600,0
20231107,171300,6300444967,1600,1600,1600,1600,0
20231107,171200,6300444967,1600,1600,1600,1600,0
20231107,171100,6300444967,1600,1600,1600,1600,0
20231107,171000,6300444967,1600,1600,1600,1600,0
20231107,170900,6300444967,1600,1600,1600,1600,0
20231107,170800,6300444967,1600,1600,1600,1600,0
20231107,170700,6300444967,1600,1600,1600,1600,0
20231107,170600,6300444967,1600,1600,1600,1600,0
20231107,170500,6300444967,1600,1600,1600,1600,0
20231107,170400,6300444967,1600,1600,1600,1600,0
20231107,170300,6300444967,1600,1600,1600,1600,0
20231107,170200,6300444967,1600,1600,1600,1600,0
20231107,170100,6300444967,1600,1600,1600,1600,0
20231107,170000,6300444967,1600,1600,1600,1600,0
20231107,165900,6300444967,1600,1600,1600,1600,0
20231107,165800,6300444967,1600,1600,1600,1600,0
20231107,165700,6300444967,1600,1600,1600,1600,0
20231107,165600,6300444967,1600,1600,1600,1600,0
20231107,165500,6300444967,1600,1600,1600,1600,0
20231107,165400,6300444967,1600,1600,1600,1600,0
20231107,165300,6300444967,1600,1600,1600,1600,54847
20231107,165200,6300444967,1600,1600,1600,1600,0
20231107,165100,6300444967,1600,1600,1600,1600,0
20231107,165000,6300444967,1600,1600,1600,1600,0
20231107,164900,6300444967,1600,1600,1600,1600,0
20231107,164800,6300444967,1600,1600,1600,1600,0
20231107,164700,6300444967,1600,1600,1600,1600,0
20231107,164600,6300444967,1600,1600,1600,1600,0
20231107,164500,6300444967,1600,1600,1600,1600,0
20231107,164400,6300444967,1600,1600,1600,1600,0
20231107,164300,6300444967,1600,1600,1600,1600,0
20231107,164200,6300444967,1600,1600,1600,1600,0
20231107,164100,6300444967,1600,1600,1600,1600,0
20231107,164000,6300444967,1600,1600,1600,1600,0
20231107,163900,6300444967,1600,1600,1600,1600,0
20231107,163800,6300444967,1600,1600,1600,1600,0
20231107,163700,6300444967,1600,1600,1600,1600,0
20231107,163600,6300444967,1600,1600,1600,1600,0
20231107,163500,6300444967,1600,1600,1600,1600,0
20231107,163400,6300444967,1600,1600,1600,1600,0
20231107,163300,6300444967,1600,1600,1600,1600,0
20231107,163200,6300444967,1600,1600,1600,1600,0
20231107,163100,6300444967,1600,1600,1600,1600,0
20231107,163000,6300444967,1600,1600,1600,1600,0
20231107,162900,6300444967,1600,1600,1600,1600,0
20231107,162800,6300444967,1600,1600,1600,1600,0
20231107,162700,6300444967,1600,1600,1600,1600,0
20231107,162600,6300444967,1600,1600,1600,1600,0
20231107,162500,6300444967,1600,1600,1600,1600,0
20231107,162400,6300444967,1600,1600,1600,1600,0
20231107,162300,6300444967,1600,1600,1600,1600,54847
20231107,162200,6300444967,1600,1600,1600,1600,0
20231107,162100,6300444967,1600,1600,1600,1600,0
20231107,162000,6300444967,1600,1600,1600,1600,0
20231107,161900,6300444967,1600,1600,1600,1600,0
20231107,161800,6300444967,1600,1600,1600,1600,0
20231107,161700,6300444967,1600,1600,1600,1600,0
20231107,161600,6300444967,1600,1600,1600,1600,0
20231107,161500,6300444967,1600,1600,1600,1600,0
20231107,161400,6300444967,1600,1600,1600,1600,0
20231107,161300,6300444967,1600,1600,1600,1600,0
20231107,161200,6300444967,1600,1600,1600,1600,0
20231107,161100,6300444967,1600,1600,1600,1600,0
20231107,161000,6300444967,1600,1600,1600,1600,0
20231107,160900,6300444967,1600,1600,1600,1600,0
20231107,160800,6300444967,1600,1600,1600,1600,0
20231107,160700,6300444967,1600,1600,1600,1600,0
20231107,160600,6300444967,1600,1600,1600,1600,0
20231107,160500,6300444967,1600,1600,1600,1600,0
20231107,160400,6300444967,1600,1600,1600,1600,0
20231107,160300,6300444967,1600,1600,1600,1600,0
20231107,160200,6300444967,1600,1600,1600,1600,0
20231107,160100,6300444967,1600,1600,1600,1600,0
20231107,160000,6300444967,1600,1600,1600,1600,0
20231107,155900,6300444967,1600,1600,1600,1600,0
20231107,155800,6300444967,1600,1600,1600,1600,0
20231107,155700,6300444967,1600,1600,1600,1600,0
20231107,155600,6300444967,1600,1600,1600,1600,0
20231107,155500,6300444967,1600,1600,1600,1600,0
20231107,155400,6300444967,1600,1600,1600,1600,0
20231107,155300,6300444967,1600,1600,1600,1600,54847
20231107,155200,6300444967,1600,1600,1600,1600,0
20231107,155100,6300444967,1600,1600,1600,1600,0
20231107,155000,6300444967,1600,1600,1600,1600,0
20231107,154900,6300444967,1600,1600,1600,1600,0
20231107,154800,6300444967,1600,1600,1600,1600,0
20231107,154700,6300444967,1600,1600,1600,1600,0
20231107,154600,6300444967,1600,1600,1600,1600,0
20231107,154500,6300444967,1600,1600,1600,1600,0
20231107,154400,6300444967,1600,1600,1600,1600,0
20231107,154300,6300444967,1600,1600,1600,1600,0
20231107,154200,6300444967,1600,1600,1600,1600,0
20231107,154100,6300444967,1600,1600,1600,1600,0
20231107,154000,6300444967,1600,1600,1600,1600,0
20231107,153900,6300444967,1600,1600,1600,1600,0
20231107,153800,6300444967,1600,1600,1600,1600,0
20231107,153700,6300444967,1600,1600,1600,1600,0
20231107,153600,6300444967,1600,1600,1600,1600,0
20231107,153500,6300444967,1600,1600,1600,1600,0
20231107,153400,6300444967,1600,1600,1600,1600,0
20231107,153300,6300444967,1600,1600,1600,1600,0
20231107,153200,6300444967,1600,1600,1600,1600,0
20231107,153100,6300444967,1600,1600,1600,1600,0
20231107,153000,6300444967,1600,1600,1600,1600,54847
20231107,152900,6212689767,1603,1603,1603,1603,0
20231107,152800,6212689767,1603,1603,1603,1603,0
20231107,152700,6212689767,1603,1603,1603,1603,0
20231107,152600,6212689767,1603,1603,1603,1603,0
20231107,152500,6212689767,1603,1603,1603,1603,0
20231107,152400,6212689767,1603,1603,1603,1603,0
20231107,152300,6212689767,1603,1603,1603,1603,0
20231107,152200,6212689767,1603,1603,1603,1603,0
20231107,152100,6212689767,1603,1603,1603,1603,0
20231107,152000,6212689767,1603,1603,1603,1603,0
20231107,151900,6212689767,1603,1603,1603,1601,7223
20231107,151800,6201115499,1603,1603,1603,1601,4080
20231107,151700,6194576273,1602,1602,1603,1600,18569
20231107,151600,6164823146,1600,1602,1603,1600,10892
20231107,151500,6147376858,1602,1602,1602,1600,4359
20231107,151400,6140398017,1602,1602,1602,1600,4988
20231107,151300,6132411179,1601,1601,1603,1601,3517
20231107,151200,6126779428,1603,1603,1603,1600,2537
20231107,151100,6122717583,1604,1604,1604,1600,3094
20231107,151000,6117758632,1604,1605,1605,1599,12835
20231107,150900,6097213566,1605,1605,1606,1603,1875
20231107,150800,6094204343,1604,1605,1608,1604,14380
20231107,150700,6071109906,1605,1599,1605,1599,5993
20231107,150600,6061512111,1599,1595,1600,1595,6084
20231107,150500,6051791884,1597,1597,1598,1595,5021
20231107,150400,6043780066,1597,1595,1597,1594,7186
20231107,150300,6032320901,1595,1594,1595,1594,6174
20231107,150200,6022478413,1594,1594,1594,1593,2750
20231107,150100,6018094924,1594,1592,1594,1592,9558
20231107,150000,6002874985,1592,1593,1593,1591,5695
20231107,145900,5993808406,1593,1594,1594,1592,11408
20231107,145800,5975644578,1594,1599,1599,1594,20870
20231107,145700,5942355930,1596,1601,1601,1596,23826
20231107,145600,5904264098,1601,1602,1602,1601,1024
20231107,145500,5902623888,1601,1601,1602,1600,2635
20231107,145400,5898404274,1600,1605,1605,1600,10753
20231107,145300,5881187377,1605,1602,1605,1602,10627
20231107,145200,5864151446,1602,1603,1603,1601,289
20231107,145100,5863688676,1603,1602,1603,1602,342
20231107,145000,5863140751,1602,1600,1602,1599,6140
20231107,144900,5853316248,1602,1603,1603,1600,2755
20231107,144800,5848903713,1603,1603,1603,1601,510
20231107,144700,5848086245,1603,1605,1605,1601,4368
20231107,144600,5841089253,1605,1606,1607,1605,2518
20231107,144500,5837045437,1607,1602,1607,1602,6208
20231107,144400,5827093998,1601,1600,1601,1600,4519
20231107,144300,5819862653,1600,1599,1600,1599,4705
20231107,144200,5812338401,1598,1598,1598,1598,1927
20231107,144100,5809259055,1598,1598,1599,1597,3570
20231107,144000,5803555042,1598,1599,1599,1598,6192
20231107,143900,5793659242,1599,1597,1599,1597,9664
20231107,143800,5778213969,1597,1597,1597,1596,2725
20231107,143700,5773862344,1594,1595,1597,1594,7655
20231107,143600,5761651940,1594,1594,1595,1593,612
20231107,143500,5760676410,1592,1592,1593,1591,4405
20231107,143400,5753662911,1592,1592,1593,1591,8899
20231107,143300,5739492350,1592,1593,1594,1592,6573
20231107,143200,5729023744,1593,1594,1595,1593,7559
20231107,143100,5716972983,1594,1598,1598,1594,13724
20231107,143000,5695075730,1598,1598,1598,1596,13295
20231107,142900,5673844606,1598,1599,1599,1596,7258
20231107,142800,5662252805,1599,1601,1602,1597,70063
20231107,142700,5550145235,1602,1602,1603,1602,14688
20231107,142600,5526614997,1602,1604,1608,1602,8572
20231107,142500,5512860945,1603,1605,1607,1603,14305
20231107,142400,5489915281,1607,1606,1607,1605,4137
20231107,142300,5483274730,1606,1606,1606,1606,2987
20231107,142200,5478477608,1607,1606,1608,1606,451
20231107,142100,5477752802,1606,1605,1606,1605,4891
20231107,142000,5469900968,1605,1605,1605,1603,12442
20231107,141900,5449933975,1605,1607,1607,1605,4631
20231107,141800,5442496734,1607,1608,1608,1607,5170
20231107,141700,5434187167,1608,1608,1609,1608,815
20231107,141600,5432876619,1607,1609,1609,1607,1193
20231107,141500,5430959137,1609,1607,1609,1607,3500
20231107,141400,5425331199,1607,1606,1608,1606,9027
20231107,141300,5410824769,1607,1607,1607,1606,1338
20231107,141200,5408675368,1607,1606,1607,1605,1425
20231107,141100,5406387326,1607,1606,1607,1605,4302
20231107,141000,5399480569,1606,1606,1607,1605,4353
20231107,140900,5392490896,1606,1608,1608,1606,5977
20231107,140800,5382888792,1607,1608,1608,1607,2802
20231107,140700,5378384717,1608,1608,1609,1607,5304
20231107,140600,5369855828,1609,1606,1609,1606,2973
20231107,140500,5365077581,1608,1610,1610,1605,17689
20231107,140400,5336657837,1609,1610,1611,1609,10094
20231107,140300,5320408846,1611,1610,1611,1609,6293
20231107,140200,5310278345,1610,1614,1614,1610,42478
20231107,140100,5241862536,1614,1614,1615,1613,5148
20231107,140000,5233556340,1614,1616,1617,1614,3913
20231107,135900,5227238797,1617,1617,1618,1615,691
20231107,135800,5226122228,1616,1615,1616,1615,5788
20231107,135700,5216769741,1615,1616,1616,1615,851
20231107,135600,5215394526,1616,1614,1616,1613,6430
20231107,135500,5205012786,1614,1615,1615,1614,7259
20231107,135400,5193295757,1615,1615,1617,1615,4133
20231107,135300,5186614849,1615,1615,1615,1615,833
20231107,135200,5185269554,1614,1614,1614,1614,0
20231107,135100,5185269554,1614,1616,1616,1614,12756
20231107,135000,5164669544,1616,1620,1620,1615,6935
20231107,134900,5153462095,1617,1618,1618,1617,1635
20231107,134800,5150818295,1617,1618,1621,1617,2504
20231107,134700,5146769070,1617,1617,1621,1617,7453
20231107,134600,5134715365,1617,1617,1617,1616,2319
20231107,134500,5130966354,1615,1615,1615,1615,1179
20231107,134400,5129062269,1615,1617,1617,1615,1712
20231107,134300,5126297325,1615,1615,1615,1615,955
20231107,134200,5124755000,1615,1616,1616,1614,6117
20231107,134100,5114875801,1615,1615,1617,1615,1423
20231107,134000,5112577620,1615,1615,1617,1615,956
20231107,133900,5111033536,1615,1617,1617,1612,14950
20231107,133800,5086905820,1618,1618,1618,1617,177
20231107,133700,5086619590,1618,1617,1618,1617,2807
20231107,133600,5082080456,1617,1616,1617,1615,3322
20231107,133500,5076712958,1614,1613,1614,1613,9266
20231107,133400,5061757664,1613,1616,1616,1613,3380
20231107,133300,5056303881,1614,1613,1616,1613,106
20231107,133200,5056132826,1613,1616,1617,1613,9193
20231107,133100,5041293699,1616,1616,1617,1616,1921
20231107,133000,5038189356,1616,1614,1616,1613,6800
20231107,132900,5027218787,1614,1614,1616,1614,2744
20231107,132800,5022789611,1617,1618,1618,1614,15618
20231107,132700,4997572572,1618,1616,1618,1616,8872
20231107,132600,4983229353,1615,1615,1616,1614,1619
20231107,132500,4980614879,1615,1616,1616,1614,5305
20231107,132400,4972047963,1616,1616,1616,1615,1508
20231107,132300,4969611883,1616,1617,1617,1615,3325
20231107,132200,4964237136,1617,1616,1617,1616,467
20231107,132100,4963482313,1616,1617,1617,1616,332
20231107,132000,4962945769,1614,1613,1616,1613,1035
20231107,131900,4961275756,1613,1616,1617,1613,8108
20231107,131800,4948190970,1617,1617,1617,1615,1155
20231107,131700,4946325332,1617,1617,1618,1617,1335
20231107,131600,4944165637,1618,1616,1618,1614,5164
20231107,131500,4935825027,1616,1617,1618,1615,5407
20231107,131400,4927088747,1617,1618,1618,1617,4951
20231107,131300,4919080155,1618,1617,1618,1617,4929
20231107,131200,4911108796,1617,1617,1617,1615,20184
20231107,131100,4878483975,1617,1617,1617,1616,2983
20231107,131000,4873660872,1617,1618,1618,1617,2228
20231107,130900,4870057276,1618,1617,1618,1617,3032
20231107,130800,4865153540,1616,1617,1619,1616,7369
20231107,130700,4853237373,1618,1618,1618,1618,3049
20231107,130600,4848304091,1618,1620,1620,1618,9815
20231107,130500,4832419493,1620,1619,1620,1619,1812
20231107,130400,4829484516,1619,1619,1620,1618,1629
20231107,130300,4826846501,1619,1621,1621,1619,6429
20231107,130200,4816432563,1620,1621,1621,1620,4415
20231107,130100,4809278910,1621,1623,1624,1620,4879
20231107,130000,4801366002,1624,1628,1628,1624,3900
20231107,125900,4795027715,1628,1628,1628,1625,1380
20231107,125800,4792782875,1628,1625,1628,1623,2138
20231107,125700,4789307743,1626,1627,1627,1626,4648
20231107,125600,4781746100,1627,1625,1627,1625,1858
20231107,125500,4778724000,1625,1622,1625,1622,2252
20231107,125400,4775070500,1622,1628,1628,1622,7766
20231107,125300,4762441355,1628,1623,1628,1622,3277
20231107,125200,4757120248,1623,1621,1623,1621,1176
20231107,125100,4755211764,1621,1623,1623,1620,1177
20231107,125000,4753303532,1623,1625,1626,1621,832
20231107,124900,4751953961,1625,1621,1628,1621,8687
20231107,124800,4737842935,1620,1615,1621,1615,9575
20231107,124700,4722355880,1617,1615,1618,1613,8795
20231107,124600,4708143470,1616,1614,1616,1613,6564
20231107,124500,4697548364,1614,1619,1619,1614,16138
20231107,124400,4671471952,1619,1621,1621,1619,10186
20231107,124300,4654980576,1620,1621,1621,1620,10167
20231107,124200,4638509975,1621,1622,1622,1620,31831
20231107,124100,4586930150,1622,1623,1623,1622,2454
20231107,124000,4582948765,1622,1623,1625,1622,3840
20231107,123900,4576717372,1623,1626,1626,1623,2156
20231107,123800,4573215510,1626,1629,1629,1626,3710
20231107,123700,4567177652,1629,1630,1630,1629,3875
20231107,123600,4560861690,1630,1632,1633,1630,2796
20231107,123500,4556300165,1632,1632,1633,1627,1546
20231107,123400,4553778363,1632,1627,1633,1626,17963
20231107,123300,4524510082,1626,1627,1627,1624,709
20231107,123200,4523357944,1627,1627,1627,1626,2312
20231107,123100,4519597691,1627,1628,1628,1627,3636
20231107,123000,4513679502,1628,1628,1628,1627,432
20231107,122900,4512976209,1628,1624,1628,1624,5519
20231107,122800,4503992939,1623,1623,1623,1622,2367
20231107,122700,4500151547,1622,1623,1624,1622,1330
20231107,122600,4497993925,1625,1623,1627,1623,7239
20231107,122500,4486241691,1627,1627,1628,1627,71
20231107,122400,4486126109,1628,1623,1628,1619,3530
20231107,122300,4480393803,1623,1622,1625,1622,1975
20231107,122200,4477187952,1621,1618,1623,1618,1124
20231107,122100,4475368728,1618,1623,1625,1618,3950
20231107,122000,4468967633,1623,1626,1628,1623,3673
20231107,121900,4462999166,1626,1622,1626,1622,3098
20231107,121800,4457972229,1623,1623,1623,1622,3775
20231107,121700,4451845606,1623,1620,1623,1620,1102
20231107,121600,4450060009,1615,1615,1620,1613,7632
20231107,121500,4437732056,1615,1617,1617,1613,18253
20231107,121400,4408258412,1617,1619,1620,1617,18229
20231107,121300,4378749999,1618,1624,1624,1618,13856
20231107,121200,4356304931,1623,1623,1623,1620,32050
20231107,121100,4304360933,1623,1628,1628,1623,3788
20231107,121000,4298212909,1623,1626,1628,1622,3513
20231107,120900,4292511581,1625,1625,1625,1625,1524
20231107,120800,4290035081,1623,1625,1630,1623,11784
20231107,120700,4270890018,1628,1631,1631,1625,15454
20231107,120600,4245711060,1631,1636,1636,1630,13127
20231107,120500,4224278818,1636,1636,1639,1636,4660
20231107,120400,4216654888,1636,1637,1639,1635,14615
20231107,120300,4192751302,1639,1637,1641,1636,1816
20231107,120200,4189775866,1636,1639,1639,1636,20565
20231107,120100,4156099505,1638,1639,1641,1638,4166
20231107,120000,4149274188,1641,1641,1643,1638,22046
20231107,115900,4113131770,1641,1642,1644,1641,7813
20231107,115800,4100308694,1642,1644,1645,1642,15489
20231107,115700,4074865462,1644,1645,1649,1644,11540
20231107,115600,4055880277,1643,1649,1649,1643,26440
20231107,115500,4012369994,1649,1654,1654,1648,3701
20231107,115400,4006266864,1654,1657,1657,1654,308
20231107,115300,4005756947,1657,1654,1657,1654,1278
20231107,115200,4003642715,1654,1654,1654,1654,600
20231107,115100,4002650315,1653,1648,1654,1648,2415
20231107,115000,3998667004,1648,1649,1654,1646,10946
20231107,114900,3980642035,1649,1648,1649,1647,3058
20231107,114800,3975602565,1648,1653,1653,1648,21672
20231107,114700,3939854486,1653,1654,1654,1651,6792
20231107,114600,3928638961,1654,1655,1658,1654,1388
20231107,114500,3926342599,1654,1654,1654,1653,5205
20231107,114400,3917733534,1654,1654,1654,1654,115
20231107,114300,3917543324,1652,1653,1653,1652,225
20231107,114200,3917171565,1653,1655,1655,1653,1115
20231107,114100,3915328050,1655,1658,1658,1655,101
20231107,114000,3915160877,1655,1657,1658,1655,4654
20231107,113900,3907457188,1656,1659,1660,1656,2274
20231107,113800,3903687565,1659,1660,1661,1659,2734
20231107,113700,3899150474,1660,1654,1660,1654,5740
20231107,113600,3889648358,1654,1655,1655,1653,1979
20231107,113500,3886375890,1653,1653,1653,1652,1668
20231107,113400,3883618728,1653,1653,1653,1653,791
20231107,113300,3882311205,1652,1654,1654,1652,2128
20231107,113200,3878794023,1654,1656,1660,1654,695
20231107,113100,3877643715,1657,1661,1661,1655,9031
20231107,113000,3862689705,1659,1657,1661,1657,4063
20231107,112900,3855950644,1658,1661,1669,1658,11210
20231107,112800,3837347739,1660,1659,1661,1659,3414
20231107,112700,3831682036,1655,1659,1660,1655,8868
20231107,112600,3816972212,1659,1654,1660,1654,4053
20231107,112500,3810247336,1652,1652,1654,1652,8238
20231107,112400,3796637008,1651,1652,1652,1650,6264
20231107,112300,3786293370,1650,1650,1652,1649,1511
20231107,112200,3783800235,1650,1653,1653,1650,4881
20231107,112100,3775737603,1650,1648,1653,1648,1429
20231107,112000,3773380585,1647,1650,1651,1647,52847
20231107,111900,3686221508,1650,1651,1655,1650,28149
20231107,111800,3639751374,1651,1656,1656,1651,20927
20231107,111700,3605192033,1656,1657,1659,1652,29124
20231107,111600,3557010335,1658,1660,1660,1657,1050
20231107,111500,3555268938,1660,1660,1660,1660,2640
20231107,111400,3550886538,1660,1660,1660,1660,128
20231107,111300,3550674058,1660,1656,1660,1656,2606
20231107,111200,3546358420,1655,1656,1660,1655,6486
20231107,111100,3535616787,1656,1658,1660,1656,8516
20231107,111000,3521506013,1657,1659,1660,1657,4142
20231107,110900,3514635394,1659,1656,1659,1656,2038
20231107,110800,3511256658,1654,1657,1659,1653,31209
20231107,110700,3459570525,1657,1660,1661,1657,11413
20231107,110600,3440646214,1660,1664,1664,1659,13337
20231107,110500,3418498500,1665,1665,1666,1662,3846
20231107,110400,3412097931,1665,1667,1667,1665,4205
20231107,110300,3405096168,1667,1672,1672,1666,32789
20231107,110200,3350345348,1672,1672,1674,1672,1681
20231107,110100,3347532978,1672,1674,1676,1672,2399
20231107,110000,3343518748,1674,1675,1675,1674,333
20231107,105900,3342961255,1675,1675,1677,1675,2394
20231107,105800,3338949113,1675,1670,1675,1670,1920
20231107,105700,3335736866,1670,1675,1675,1669,18444
20231107,105600,3304915697,1675,1677,1677,1674,11036
20231107,105500,3286421708,1678,1679,1679,1678,1683
20231107,105400,3283597535,1679,1678,1679,1678,580
20231107,105300,3282623919,1678,1678,1680,1677,784
20231107,105200,3281308028,1679,1679,1680,1678,2135
20231107,105100,3277722311,1677,1677,1681,1677,366
20231107,105000,3277108505,1681,1678,1681,1677,2492
20231107,104900,3272928589,1681,1680,1681,1678,1492
20231107,104800,3270424192,1680,1678,1682,1678,178
20231107,104700,3270125229,1678,1683,1683,1678,3047
20231107,104600,3265009141,1683,1681,1683,1681,1621
20231107,104500,3262281187,1680,1677,1680,1677,600
20231107,104400,3261274687,1677,1676,1682,1676,1676
20231107,104300,3258461298,1676,1683,1683,1676,7588
20231107,104200,3245717597,1683,1680,1683,1677,1245
20231107,104100,3243628466,1680,1676,1683,1676,1851
20231107,104000,3240521493,1676,1683,1683,1673,1419
20231107,103900,3238145978,1673,1684,1684,1673,2680
20231107,103800,3233655375,1673,1681,1684,1671,8180
20231107,103700,3219938447,1680,1680,1685,1680,1016
20231107,103600,3218231467,1680,1686,1686,1671,10914
20231107,103500,3199933118,1686,1686,1686,1681,9123
20231107,103400,3184567050,1686,1689,1689,1686,10142
20231107,103300,3167454626,1688,1688,1690,1688,12469
20231107,103200,3146392744,1688,1687,1688,1687,5810
20231107,103100,3136585499,1688,1687,1688,1686,7561
20231107,103000,3123831290,1687,1688,1690,1687,13865
20231107,102900,3100407274,1688,1684,1689,1684,8884
20231107,102800,3085415646,1684,1683,1686,1682,10334
20231107,102700,3068016831,1683,1681,1684,1681,12158
20231107,102600,3047552148,1683,1673,1683,1673,37798
20231107,102500,2984073881,1672,1671,1672,1669,7355
20231107,102400,2971780368,1671,1676,1676,1671,5447
20231107,102300,2962671080,1676,1676,1677,1675,1562
20231107,102200,2960053337,1676,1676,1679,1676,3841
20231107,102100,2953610361,1676,1677,1678,1675,6505
20231107,102000,2942700429,1677,1668,1677,1668,9436
20231107,101900,2926914086,1667,1666,1670,1666,2576
20231107,101800,2922618893,1666,1664,1670,1664,8416
20231107,101700,2908596914,1666,1664,1671,1664,10648
20231107,101600,2890851091,1666,1665,1668,1662,7225
20231107,101500,2878836103,1665,1663,1669,1663,2097
20231107,101400,2875344153,1662,1662,1663,1661,5759
20231107,101300,2865772578,1662,1661,1662,1657,11803
20231107,101200,2846209073,1658,1662,1664,1658,5240
20231107,101100,2837510241,1662,1670,1670,1662,6763
20231107,101000,2826259400,1671,1663,1671,1661,13859
20231107,100900,2803158434,1663,1662,1663,1662,3471
20231107,100800,2797388263,1662,1665,1665,1662,2248
20231107,100700,2793649316,1665,1657,1667,1656,4161
20231107,100600,2786750097,1656,1669,1670,1655,19323
20231107,100500,2754655523,1671,1676,1676,1670,12268
20231107,100400,2734160552,1676,1677,1678,1673,13139
20231107,100300,2712134743,1677,1674,1677,1674,10009
20231107,100200,2695362661,1675,1673,1676,1673,12404
20231107,100100,2674592552,1673,1669,1674,1669,19572
20231107,100000,2641862035,1669,1667,1672,1666,10627
20231107,095900,2624121617,1667,1671,1671,1667,1050
20231107,095800,2622370408,1671,1667,1673,1665,15137
20231107,095700,2597100827,1667,1664,1668,1664,2302
20231107,095600,2593266032,1665,1664,1669,1664,8464
20231107,095500,2579146166,1664,1659,1665,1659,7606
20231107,095400,2566503994,1660,1661,1661,1659,5143
20231107,095300,2557968247,1661,1659,1662,1658,4344
20231107,095200,2550754790,1659,1653,1659,1653,16284
20231107,095100,2523814980,1654,1657,1658,1654,9712
20231107,095000,2507739826,1657,1658,1658,1654,20260
20231107,094900,2474187455,1658,1664,1664,1658,9103
20231107,094800,2459074710,1664,1663,1664,1663,7917
20231107,094700,2445904608,1663,1659,1663,1659,9592
20231107,094600,2429978277,1659,1658,1660,1658,6783
20231107,094500,2418727916,1658,1658,1658,1656,16921
20231107,094400,2390685076,1657,1660,1660,1657,8254
20231107,094300,2376992142,1660,1662,1662,1659,17697
20231107,094200,2347615116,1662,1663,1663,1661,15993
20231107,094100,2321041218,1663,1664,1668,1663,7762
20231107,094000,2308121993,1664,1662,1671,1662,5139
20231107,093900,2299573679,1662,1673,1673,1660,48229
20231107,093800,2219310065,1673,1675,1676,1673,12794
20231107,093700,2197881576,1675,1677,1677,1675,9874
20231107,093600,2181339377,1676,1673,1677,1673,3204
20231107,093500,2175975453,1674,1676,1677,1673,9240
20231107,093400,2160498802,1677,1682,1682,1676,5780
20231107,093300,2150789624,1683,1674,1683,1674,9120
20231107,093200,2135477029,1671,1677,1678,1671,19439
20231107,093100,2102954876,1675,1680,1680,1675,13486
20231107,093000,2080337700,1680,1676,1683,1676,5053
20231107,092900,2071862303,1676,1674,1676,1669,22304
20231107,092800,2034553808,1675,1677,1678,1675,10718
20231107,092700,2016586755,1677,1684,1685,1675,15041
20231107,092600,1991332678,1685,1677,1685,1677,12993
20231107,092500,1969519153,1677,1677,1678,1669,29059
20231107,092400,1920870507,1677,1685,1685,1676,26779
20231107,092300,1875929388,1683,1690,1690,1683,46191
20231107,092200,1797955511,1689,1689,1691,1683,56141
20231107,092100,1703240991,1688,1687,1689,1685,43318
20231107,092000,1630207962,1685,1671,1686,1670,49488
20231107,091900,1547310350,1671,1666,1672,1661,14134
20231107,091800,1523704535,1666,1658,1666,1658,20062
20231107,091700,1490366648,1658,1659,1660,1653,21711
20231107,091600,1454388201,1659,1671,1671,1659,26622
20231107,091500,1410036574,1671,1651,1671,1650,20953
20231107,091400,1375238306,1655,1655,1656,1649,19246
20231107,091300,1343419945,1659,1650,1659,1644,36286
20231107,091200,1283474694,1645,1653,1656,1645,15353
20231107,091100,1258158466,1653,1653,1656,1645,46993
20231107,091000,1180657801,1653,1671,1673,1653,31883
20231107,090900,1127523294,1671,1670,1673,1670,10398
20231107,090800,1110153461,1669,1666,1673,1665,43208
20231107,090700,1038098310,1667,1655,1667,1655,22150
20231107,090600,1001266237,1651,1660,1665,1647,36978
20231107,090500,940023157,1660,1644,1660,1638,79143
20231107,090400,809947225,1642,1646,1653,1642,112603
20231107,090300,624646802,1646,1670,1670,1646,83239
20231107,090200,486800159,1663,1674,1675,1660,56520
20231107,090100,392681370,1674,1691,1697,1663,94245
20231107,090000,233913535,1691,1722,1723,1688,136008