stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185400,4019303227,1555,1555,1555,1555,24256
20231108,185300,4019303227,1555,1555,1555,1555,0
20231108,185200,4019303227,1555,1555,1555,1555,0
20231108,185100,4019303227,1555,1555,1555,1555,0
20231108,185000,4019303227,1555,1555,1555,1555,0
20231108,184900,4019303227,1555,1555,1555,1555,0
20231108,184800,4019303227,1555,1555,1555,1555,0
20231108,184700,4019303227,1555,1555,1555,1555,0
20231108,184600,4019303227,1555,1555,1555,1555,0
20231108,184500,4019303227,1555,1555,1555,1555,0
20231108,184400,4019303227,1555,1555,1555,1555,0
20231108,184300,4019303227,1555,1555,1555,1555,0
20231108,184200,4019303227,1555,1555,1555,1555,0
20231108,184100,4019303227,1555,1555,1555,1555,0
20231108,184000,4019303227,1555,1555,1555,1555,0
20231108,183900,4019303227,1555,1555,1555,1555,0
20231108,183800,4019303227,1555,1555,1555,1555,0
20231108,183700,4019303227,1555,1555,1555,1555,0
20231108,183600,4019303227,1555,1555,1555,1555,0
20231108,183500,4019303227,1555,1555,1555,1555,0
20231108,183400,4019303227,1555,1555,1555,1555,0
20231108,183300,4019303227,1555,1555,1555,1555,0
20231108,183200,4019303227,1555,1555,1555,1555,0
20231108,183100,4019303227,1555,1555,1555,1555,0
20231108,183000,4019303227,1555,1555,1555,1555,0
20231108,182900,4019303227,1555,1555,1555,1555,0
20231108,182800,4019303227,1555,1555,1555,1555,0
20231108,182700,4019303227,1555,1555,1555,1555,0
20231108,182600,4019303227,1555,1555,1555,1555,0
20231108,182500,4019303227,1555,1555,1555,1555,0
20231108,182400,4019303227,1555,1555,1555,1555,24256
20231108,182300,4019303227,1555,1555,1555,1555,0
20231108,182200,4019303227,1555,1555,1555,1555,0
20231108,182100,4019303227,1555,1555,1555,1555,0
20231108,182000,4019303227,1555,1555,1555,1555,0
20231108,181900,4019303227,1555,1555,1555,1555,0
20231108,181800,4019303227,1555,1555,1555,1555,0
20231108,181700,4019303227,1555,1555,1555,1555,0
20231108,181600,4019303227,1555,1555,1555,1555,0
20231108,181500,4019303227,1555,1555,1555,1555,0
20231108,181400,4019303227,1555,1555,1555,1555,0
20231108,181300,4019303227,1555,1555,1555,1555,0
20231108,181200,4019303227,1555,1555,1555,1555,0
20231108,181100,4019303227,1555,1555,1555,1555,0
20231108,181000,4019303227,1555,1555,1555,1555,0
20231108,180900,4019303227,1555,1555,1555,1555,0
20231108,180800,4019303227,1555,1555,1555,1555,0
20231108,180700,4019303227,1555,1555,1555,1555,0
20231108,180600,4019303227,1555,1555,1555,1555,0
20231108,180500,4019303227,1555,1555,1555,1555,0
20231108,180400,4019303227,1555,1555,1555,1555,0
20231108,180300,4019303227,1555,1555,1555,1555,0
20231108,180200,4019303227,1555,1555,1555,1555,0
20231108,180100,4019303227,1555,1555,1555,1555,0
20231108,180000,4019303227,1555,1555,1555,1555,0
20231108,175900,4019303227,1555,1555,1555,1555,0
20231108,175800,4019303227,1555,1555,1555,1555,0
20231108,175700,4019303227,1555,1555,1555,1555,0
20231108,175600,4019303227,1555,1555,1555,1555,0
20231108,175500,4019303227,1555,1555,1555,1555,0
20231108,175400,4019303227,1555,1555,1555,1555,24256
20231108,175300,4019303227,1555,1555,1555,1555,0
20231108,175200,4019303227,1555,1555,1555,1555,0
20231108,175100,4019303227,1555,1555,1555,1555,0
20231108,175000,4019303227,1555,1555,1555,1555,0
20231108,174900,4019303227,1555,1555,1555,1555,0
20231108,174800,4019303227,1555,1555,1555,1555,0
20231108,174700,4019303227,1555,1555,1555,1555,0
20231108,174600,4019303227,1555,1555,1555,1555,0
20231108,174500,4019303227,1555,1555,1555,1555,0
20231108,174400,4019303227,1555,1555,1555,1555,0
20231108,174300,4019303227,1555,1555,1555,1555,0
20231108,174200,4019303227,1555,1555,1555,1555,0
20231108,174100,4019303227,1555,1555,1555,1555,0
20231108,174000,4019303227,1555,1555,1555,1555,0
20231108,173900,4019303227,1555,1555,1555,1555,0
20231108,173800,4019303227,1555,1555,1555,1555,0
20231108,173700,4019303227,1555,1555,1555,1555,0
20231108,173600,4019303227,1555,1555,1555,1555,0
20231108,173500,4019303227,1555,1555,1555,1555,0
20231108,173400,4019303227,1555,1555,1555,1555,0
20231108,173300,4019303227,1555,1555,1555,1555,0
20231108,173200,4019303227,1555,1555,1555,1555,0
20231108,173100,4019303227,1555,1555,1555,1555,0
20231108,173000,4019303227,1555,1555,1555,1555,0
20231108,172900,4019303227,1555,1555,1555,1555,0
20231108,172800,4019303227,1555,1555,1555,1555,0
20231108,172700,4019303227,1555,1555,1555,1555,0
20231108,172600,4019303227,1555,1555,1555,1555,0
20231108,172500,4019303227,1555,1555,1555,1555,0
20231108,172400,4019303227,1555,1555,1555,1555,24256
20231108,172300,4019303227,1555,1555,1555,1555,0
20231108,172200,4019303227,1555,1555,1555,1555,0
20231108,172100,4019303227,1555,1555,1555,1555,0
20231108,172000,4019303227,1555,1555,1555,1555,0
20231108,171900,4019303227,1555,1555,1555,1555,0
20231108,171800,4019303227,1555,1555,1555,1555,0
20231108,171700,4019303227,1555,1555,1555,1555,0
20231108,171600,4019303227,1555,1555,1555,1555,0
20231108,171500,4019303227,1555,1555,1555,1555,0
20231108,171400,4019303227,1555,1555,1555,1555,0
20231108,171300,4019303227,1555,1555,1555,1555,0
20231108,171200,4019303227,1555,1555,1555,1555,0
20231108,171100,4019303227,1555,1555,1555,1555,0
20231108,171000,4019303227,1555,1555,1555,1555,0
20231108,170900,4019303227,1555,1555,1555,1555,0
20231108,170800,4019303227,1555,1555,1555,1555,0
20231108,170700,4019303227,1555,1555,1555,1555,0
20231108,170600,4019303227,1555,1555,1555,1555,0
20231108,170500,4019303227,1555,1555,1555,1555,0
20231108,170400,4019303227,1555,1555,1555,1555,0
20231108,170300,4019303227,1555,1555,1555,1555,0
20231108,170200,4019303227,1555,1555,1555,1555,0
20231108,170100,4019303227,1555,1555,1555,1555,0
20231108,170000,4019303227,1555,1555,1555,1555,0
20231108,165900,4019303227,1555,1555,1555,1555,0
20231108,165800,4019303227,1555,1555,1555,1555,0
20231108,165700,4019303227,1555,1555,1555,1555,0
20231108,165600,4019303227,1555,1555,1555,1555,0
20231108,165500,4019303227,1555,1555,1555,1555,0
20231108,165400,4019303227,1555,1555,1555,1555,24256
20231108,165300,4019303227,1555,1555,1555,1555,0
20231108,165200,4019303227,1555,1555,1555,1555,0
20231108,165100,4019303227,1555,1555,1555,1555,0
20231108,165000,4019303227,1555,1555,1555,1555,0
20231108,164900,4019303227,1555,1555,1555,1555,0
20231108,164800,4019303227,1555,1555,1555,1555,0
20231108,164700,4019303227,1555,1555,1555,1555,0
20231108,164600,4019303227,1555,1555,1555,1555,0
20231108,164500,4019303227,1555,1555,1555,1555,0
20231108,164400,4019303227,1555,1555,1555,1555,0
20231108,164300,4019303227,1555,1555,1555,1555,0
20231108,164200,4019303227,1555,1555,1555,1555,0
20231108,164100,4019303227,1555,1555,1555,1555,0
20231108,164000,4019303227,1555,1555,1555,1555,0
20231108,163900,4019303227,1555,1555,1555,1555,0
20231108,163800,4019303227,1555,1555,1555,1555,0
20231108,163700,4019303227,1555,1555,1555,1555,0
20231108,163600,4019303227,1555,1555,1555,1555,0
20231108,163500,4019303227,1555,1555,1555,1555,0
20231108,163400,4019303227,1555,1555,1555,1555,0
20231108,163300,4019303227,1555,1555,1555,1555,0
20231108,163200,4019303227,1555,1555,1555,1555,0
20231108,163100,4019303227,1555,1555,1555,1555,0
20231108,163000,4019303227,1555,1555,1555,1555,0
20231108,162900,4019303227,1555,1555,1555,1555,0
20231108,162800,4019303227,1555,1555,1555,1555,0
20231108,162700,4019303227,1555,1555,1555,1555,0
20231108,162600,4019303227,1555,1555,1555,1555,0
20231108,162500,4019303227,1555,1555,1555,1555,0
20231108,162400,4019303227,1555,1555,1555,1555,24256
20231108,162300,4019303227,1555,1555,1555,1555,0
20231108,162200,4019303227,1555,1555,1555,1555,0
20231108,162100,4019303227,1555,1555,1555,1555,0
20231108,162000,4019303227,1555,1555,1555,1555,0
20231108,161900,4019303227,1555,1555,1555,1555,0
20231108,161800,4019303227,1555,1555,1555,1555,0
20231108,161700,4019303227,1555,1555,1555,1555,0
20231108,161600,4019303227,1555,1555,1555,1555,0
20231108,161500,4019303227,1555,1555,1555,1555,0
20231108,161400,4019303227,1555,1555,1555,1555,0
20231108,161300,4019303227,1555,1555,1555,1555,0
20231108,161200,4019303227,1555,1555,1555,1555,0
20231108,161100,4019303227,1555,1555,1555,1555,0
20231108,161000,4019303227,1555,1555,1555,1555,0
20231108,160900,4019303227,1555,1555,1555,1555,0
20231108,160800,4019303227,1555,1555,1555,1555,0
20231108,160700,4019303227,1555,1555,1555,1555,0
20231108,160600,4019303227,1555,1555,1555,1555,0
20231108,160500,4019303227,1555,1555,1555,1555,0
20231108,160400,4019303227,1555,1555,1555,1555,0
20231108,160300,4019303227,1555,1555,1555,1555,0
20231108,160200,4019303227,1555,1555,1555,1555,0
20231108,160100,4019303227,1555,1555,1555,1555,0
20231108,160000,4019303227,1555,1555,1555,1555,0
20231108,155900,4019303227,1555,1555,1555,1555,0
20231108,155800,4019303227,1555,1555,1555,1555,0
20231108,155700,4019303227,1555,1555,1555,1555,0
20231108,155600,4019303227,1555,1555,1555,1555,0
20231108,155500,4019303227,1555,1555,1555,1555,0
20231108,155400,4019303227,1555,1555,1555,1555,24256
20231108,155300,4019303227,1555,1555,1555,1555,0
20231108,155200,4019303227,1555,1555,1555,1555,0
20231108,155100,4019303227,1555,1555,1555,1555,0
20231108,155000,4019303227,1555,1555,1555,1555,0
20231108,154900,4019303227,1555,1555,1555,1555,0
20231108,154800,4019303227,1555,1555,1555,1555,0
20231108,154700,4019303227,1555,1555,1555,1555,0
20231108,154600,4019303227,1555,1555,1555,1555,0
20231108,154500,4019303227,1555,1555,1555,1555,0
20231108,154400,4019303227,1555,1555,1555,1555,0
20231108,154300,4019303227,1555,1555,1555,1555,0
20231108,154200,4019303227,1555,1555,1555,1555,0
20231108,154100,4019303227,1555,1555,1555,1555,0
20231108,154000,4019303227,1555,1555,1555,1555,0
20231108,153900,4019303227,1555,1555,1555,1555,0
20231108,153800,4019303227,1555,1555,1555,1555,0
20231108,153700,4019303227,1555,1555,1555,1555,0
20231108,153600,4019303227,1555,1555,1555,1555,0
20231108,153500,4019303227,1555,1555,1555,1555,0
20231108,153400,4019303227,1555,1555,1555,1555,0
20231108,153300,4019303227,1555,1555,1555,1555,0
20231108,153200,4019303227,1555,1555,1555,1555,0
20231108,153100,4019303227,1555,1555,1555,1555,0
20231108,153000,4019303227,1555,1555,1555,1555,24256
20231108,152900,3981585147,1558,1558,1558,1558,0
20231108,152800,3981585147,1558,1558,1558,1558,0
20231108,152700,3981585147,1558,1558,1558,1558,0
20231108,152600,3981585147,1558,1558,1558,1558,0
20231108,152500,3981585147,1558,1558,1558,1558,0
20231108,152400,3981585147,1558,1558,1558,1558,0
20231108,152300,3981585147,1558,1558,1558,1558,0
20231108,152200,3981585147,1558,1558,1558,1558,0
20231108,152100,3981585147,1558,1558,1558,1558,0
20231108,152000,3981585147,1558,1558,1558,1558,0
20231108,151900,3981585147,1558,1557,1558,1556,4528
20231108,151800,3974535051,1557,1557,1557,1555,2030
20231108,151700,3971377649,1557,1557,1557,1556,1330
20231108,151600,3969307886,1557,1557,1557,1556,2714
20231108,151500,3965082716,1557,1556,1557,1556,4307
20231108,151400,3958380669,1557,1557,1557,1556,3118
20231108,151300,3953528999,1556,1557,1557,1555,1346
20231108,151200,3951433982,1557,1557,1557,1556,945
20231108,151100,3949962667,1557,1555,1558,1555,340
20231108,151000,3949433523,1554,1555,1555,1554,1067
20231108,150900,3947774964,1554,1556,1558,1554,2544
20231108,150800,3943816715,1556,1556,1556,1553,130
20231108,150700,3943614441,1556,1552,1556,1552,12379
20231108,150600,3924390013,1552,1554,1554,1552,15043
20231108,150500,3901033638,1554,1554,1556,1554,1588
20231108,150400,3898565248,1556,1557,1557,1554,8879
20231108,150300,3884759026,1556,1558,1558,1556,1324
20231108,150200,3882698764,1558,1557,1559,1555,4430
20231108,150100,3875798223,1557,1557,1557,1557,30
20231108,150000,3875751513,1559,1559,1559,1556,1617
20231108,145900,3873235317,1559,1559,1560,1559,750
20231108,145800,3872066060,1559,1559,1559,1556,923
20231108,145700,3870628606,1559,1558,1559,1555,5403
20231108,145600,3862215291,1558,1555,1559,1555,3109
20231108,145500,3857371393,1559,1559,1559,1555,2100
20231108,145400,3854103141,1559,1556,1559,1556,2662
20231108,145300,3849958044,1556,1556,1556,1555,66
20231108,145200,3849855378,1556,1555,1557,1555,135
20231108,145100,3849645348,1557,1554,1557,1553,5755
20231108,145000,3840694229,1554,1554,1555,1551,1169
20231108,144900,3838876607,1554,1553,1554,1551,9342
20231108,144800,3824379285,1553,1552,1553,1552,4459
20231108,144700,3817454918,1552,1551,1552,1551,6917
20231108,144600,3806721283,1551,1551,1551,1551,2229
20231108,144500,3803264104,1551,1550,1551,1550,3237
20231108,144400,3798244119,1551,1551,1551,1550,1196
20231108,144300,3796389809,1551,1551,1551,1550,1571
20231108,144200,3793954167,1551,1550,1551,1550,7457
20231108,144100,3782392465,1550,1550,1551,1550,3347
20231108,144000,3777203729,1551,1550,1551,1550,12266
20231108,143900,3758191172,1551,1551,1551,1550,723
20231108,143800,3757070494,1550,1551,1551,1550,29994
20231108,143700,3710578931,1551,1550,1552,1550,38076
20231108,143600,3651559710,1550,1552,1552,1550,889
20231108,143500,3650180869,1551,1553,1553,1551,15155
20231108,143400,3626675046,1553,1552,1553,1551,2766
20231108,143300,3622382878,1553,1551,1553,1550,4787
20231108,143200,3614953244,1551,1553,1553,1550,7369
20231108,143100,3603519877,1553,1551,1553,1551,490
20231108,143000,3602759255,1551,1553,1553,1551,3635
20231108,142900,3597121222,1553,1553,1554,1551,2175
20231108,142800,3593743755,1554,1553,1554,1552,1536
20231108,142700,3591358328,1553,1558,1558,1553,11242
20231108,142600,3573865788,1556,1556,1557,1555,11292
20231108,142500,3556288875,1557,1557,1557,1554,6089
20231108,142400,3546810125,1557,1557,1557,1557,831
20231108,142300,3545516258,1555,1550,1555,1549,5907
20231108,142200,3536344965,1550,1547,1550,1547,1395
20231108,142100,3534185985,1547,1543,1547,1543,4091
20231108,142000,3527865064,1543,1544,1544,1542,7853
20231108,141900,3515746916,1544,1543,1545,1541,3306
20231108,141800,3510644234,1545,1547,1548,1541,15007
20231108,141700,3487462588,1548,1546,1549,1546,3756
20231108,141600,3481655087,1546,1548,1548,1546,8666
20231108,141500,3468246408,1547,1553,1555,1547,20912
20231108,141400,3435852091,1553,1555,1558,1550,52324
20231108,141300,3354715480,1554,1558,1558,1552,13122
20231108,141200,3334329801,1558,1557,1558,1554,4516
20231108,141100,3327308283,1557,1555,1557,1554,2170
20231108,141000,3323933766,1555,1555,1556,1554,6260
20231108,140900,3314201362,1555,1556,1556,1555,19359
20231108,140800,3284092266,1556,1557,1557,1555,17496
20231108,140700,3256859688,1557,1558,1558,1557,3114
20231108,140600,3252008680,1558,1560,1560,1558,1105
20231108,140500,3250286463,1560,1560,1560,1560,33
20231108,140400,3250234983,1559,1559,1559,1559,5659
20231108,140300,3241412602,1558,1558,1559,1557,2324
20231108,140200,3237792115,1558,1560,1560,1558,19123
20231108,140100,3207978406,1561,1563,1563,1561,151
20231108,140000,3207742677,1562,1564,1564,1562,41
20231108,135900,3207678611,1564,1560,1564,1560,2260
20231108,135800,3204146288,1560,1560,1560,1560,8507
20231108,135700,3190875368,1560,1562,1562,1560,11425
20231108,135600,3173044800,1561,1562,1562,1561,765
20231108,135500,3171849970,1562,1561,1564,1561,2250
20231108,135400,3168337715,1561,1562,1562,1560,2733
20231108,135300,3164071501,1562,1564,1564,1562,6350
20231108,135200,3154145179,1564,1563,1564,1563,1055
20231108,135100,3152495307,1563,1565,1565,1563,1852
20231108,135000,3149600542,1564,1565,1565,1564,2140
20231108,134900,3146252042,1565,1565,1565,1565,5223
20231108,134800,3138078047,1566,1566,1566,1565,8543
20231108,134700,3124706824,1566,1565,1566,1565,293
20231108,134600,3124248278,1564,1566,1567,1564,4095
20231108,134500,3117839645,1567,1565,1567,1565,1646
20231108,134400,3115262497,1566,1566,1566,1566,2213
20231108,134300,3111796939,1566,1567,1567,1566,1119
20231108,134200,3110044579,1566,1566,1566,1566,2922
20231108,134100,3105468727,1565,1564,1565,1564,835
20231108,134000,3104162604,1564,1562,1564,1562,287
20231108,133900,3103713947,1561,1561,1561,1560,7377
20231108,133800,3092198451,1560,1561,1561,1560,1094
20231108,133700,3090491105,1560,1560,1560,1559,2145
20231108,133600,3087144966,1560,1559,1560,1559,1526
20231108,133500,3084764424,1560,1560,1560,1560,3645
20231108,133400,3079078224,1561,1561,1561,1561,94
20231108,133300,3078931490,1561,1561,1561,1560,571
20231108,133200,3078040590,1560,1561,1561,1560,713
20231108,133100,3076928152,1561,1561,1561,1559,1210
20231108,133000,3075040406,1561,1561,1561,1560,1691
20231108,132900,3072402105,1560,1558,1560,1558,4208
20231108,132800,3065839275,1559,1559,1559,1558,3257
20231108,132700,3060761613,1559,1558,1559,1558,5553
20231108,132600,3052109397,1559,1557,1559,1557,10498
20231108,132500,3035758483,1558,1558,1558,1557,3388
20231108,132400,3030482716,1558,1559,1559,1558,13766
20231108,132300,3009033320,1560,1559,1560,1559,3417
20231108,132200,3003705017,1560,1561,1561,1559,12821
20231108,132100,2983704603,1561,1562,1562,1560,2409
20231108,132000,2979946005,1560,1562,1562,1560,7670
20231108,131900,2967971247,1562,1563,1563,1562,114
20231108,131800,2967793066,1563,1562,1563,1562,286
20231108,131700,2967346105,1563,1563,1563,1562,1581
20231108,131600,2964876002,1563,1565,1565,1563,1399
20231108,131500,2962687273,1565,1565,1565,1564,657
20231108,131400,2961659098,1565,1565,1565,1565,709
20231108,131300,2960549513,1564,1563,1564,1563,3480
20231108,131200,2955107097,1563,1562,1563,1562,1068
20231108,131100,2953438078,1562,1563,1563,1562,1018
20231108,131000,2951847723,1563,1562,1563,1562,1618
20231108,130900,2949320163,1562,1562,1562,1562,367
20231108,130800,2948746909,1562,1561,1562,1561,627
20231108,130700,2947767635,1562,1565,1565,1562,3085
20231108,130600,2942946672,1565,1565,1565,1565,944
20231108,130500,2941469312,1565,1566,1566,1565,1072
20231108,130400,2939791626,1563,1563,1566,1563,1908
20231108,130300,2936807444,1565,1561,1566,1561,2291
20231108,130200,2933228694,1561,1562,1562,1561,2330
20231108,130100,2929589451,1561,1562,1562,1561,2312
20231108,130000,2925980043,1562,1566,1566,1561,1853
20231108,125900,2923086465,1566,1567,1567,1561,1016
20231108,125800,2921500381,1567,1566,1567,1560,37685
20231108,125700,2862652583,1566,1566,1566,1566,2729
20231108,125600,2858378969,1566,1565,1566,1565,2412
20231108,125500,2854603001,1566,1566,1568,1566,6448
20231108,125400,2844504120,1567,1567,1567,1566,2302
20231108,125300,2840898905,1567,1567,1567,1567,1326
20231108,125200,2838821063,1567,1567,1569,1566,708
20231108,125100,2837711665,1567,1569,1569,1566,11956
20231108,125000,2818975923,1569,1569,1569,1569,3325
20231108,124900,2813758998,1569,1569,1571,1568,116
20231108,124800,2813577037,1569,1569,1569,1567,923
20231108,124700,2812130074,1569,1569,1569,1568,5240
20231108,124600,2803912597,1569,1571,1571,1569,584
20231108,124500,2802996257,1571,1571,1571,1571,37
20231108,124400,2802938130,1568,1569,1571,1568,2395
20231108,124300,2799181466,1569,1569,1570,1569,1390
20231108,124200,2797000550,1569,1570,1570,1567,3632
20231108,124100,2791305009,1570,1570,1570,1570,389
20231108,124000,2790694279,1570,1572,1572,1570,1797
20231108,123900,2787872971,1568,1568,1568,1568,2066
20231108,123800,2784633483,1566,1568,1568,1566,26
20231108,123700,2784592731,1566,1569,1569,1566,2057
20231108,123600,2781367485,1570,1570,1570,1570,1096
20231108,123500,2779646765,1570,1568,1570,1568,565
20231108,123400,2778760795,1568,1566,1568,1566,661
20231108,123300,2777725097,1566,1566,1566,1565,513
20231108,123200,2776921752,1565,1566,1566,1565,1676
20231108,123100,2774297736,1566,1567,1567,1565,1680
20231108,123000,2771666368,1567,1570,1572,1567,3388
20231108,122900,2766351511,1570,1572,1572,1569,138
20231108,122800,2766134921,1573,1574,1574,1566,12405
20231108,122700,2746678388,1574,1569,1575,1569,16466
20231108,122600,2720762008,1569,1567,1570,1567,2769
20231108,122500,2716418756,1566,1566,1570,1566,5038
20231108,122400,2708529168,1565,1564,1566,1564,2009
20231108,122300,2705385316,1564,1562,1564,1562,5962
20231108,122200,2696068459,1562,1566,1566,1560,23007
20231108,122100,2660130938,1567,1570,1570,1566,4494
20231108,122000,2653089742,1570,1573,1573,1569,44892
20231108,121900,2582581646,1573,1574,1574,1573,14251
20231108,121800,2560164280,1574,1576,1576,1574,685
20231108,121700,2559085973,1576,1574,1577,1573,2590
20231108,121600,2555009306,1574,1577,1578,1574,18650
20231108,121500,2525622067,1577,1577,1578,1576,5310
20231108,121400,2517248693,1577,1578,1578,1577,696
20231108,121300,2516150449,1578,1577,1578,1577,1638
20231108,121200,2513565702,1578,1576,1578,1576,1964
20231108,121100,2510469450,1575,1578,1578,1575,6891
20231108,121000,2499608943,1577,1587,1587,1577,5241
20231108,120900,2491329018,1588,1580,1589,1580,551
20231108,120800,2490454264,1580,1580,1580,1580,1744
20231108,120700,2487698744,1580,1578,1580,1576,3438
20231108,120600,2482275353,1576,1576,1576,1575,4516
20231108,120500,2475158645,1576,1584,1584,1575,38886
20231108,120400,2413708077,1585,1589,1589,1584,1347
20231108,120300,2411573675,1589,1584,1589,1584,3886
20231108,120200,2405417802,1584,1586,1587,1584,3186
20231108,120100,2400367444,1586,1590,1590,1586,3927
20231108,120000,2394137648,1590,1587,1590,1587,2981
20231108,115900,2389404487,1588,1586,1588,1585,1417
20231108,115800,2387156978,1586,1585,1586,1585,3012
20231108,115700,2382382153,1585,1585,1585,1583,4121
20231108,115600,2375850526,1585,1587,1587,1581,9258
20231108,115500,2361183376,1587,1591,1591,1587,10226
20231108,115400,2344938476,1591,1591,1591,1590,1386
20231108,115300,2342734076,1591,1590,1591,1589,1031
20231108,115200,2341094822,1591,1588,1591,1588,1169
20231108,115100,2339236103,1588,1590,1591,1587,11427
20231108,115000,2321088465,1590,1590,1591,1590,1359
20231108,114900,2318927653,1590,1593,1593,1590,9493
20231108,114800,2303828204,1592,1591,1592,1590,3724
20231108,114700,2297902933,1590,1590,1591,1589,18661
20231108,114600,2268232844,1590,1593,1593,1590,18449
20231108,114500,2238883567,1594,1596,1596,1593,16477
20231108,114400,2212606141,1596,1597,1598,1596,4261
20231108,114300,2205803551,1597,1597,1598,1596,3234
20231108,114200,2200638927,1597,1598,1598,1597,5902
20231108,114100,2191213229,1598,1600,1600,1597,8943
20231108,114000,2176916550,1600,1602,1602,1599,90603
20231108,113900,2031905766,1602,1603,1604,1602,2920
20231108,113800,2027225250,1603,1603,1603,1602,2617
20231108,113700,2023030200,1603,1602,1603,1602,1446
20231108,113600,2020713364,1602,1604,1604,1602,1447
20231108,113500,2018392455,1604,1603,1604,1602,1736
20231108,113400,2015609497,1603,1603,1603,1602,1285
20231108,113300,2013550119,1603,1603,1603,1602,3442
20231108,113200,2008033337,1604,1605,1605,1604,1285
20231108,113100,2005972090,1605,1605,1605,1604,1779
20231108,113000,2003117529,1605,1604,1605,1604,418
20231108,112900,2002446814,1604,1606,1606,1604,4591
20231108,112800,1995080987,1605,1608,1609,1605,5893
20231108,112700,1985611591,1608,1608,1609,1608,24
20231108,112600,1985572989,1608,1608,1608,1608,99
20231108,112500,1985413797,1608,1608,1608,1607,625
20231108,112400,1984408897,1608,1609,1609,1608,5252
20231108,112300,1975962547,1610,1610,1610,1609,1018
20231108,112200,1974323569,1609,1609,1610,1609,1456
20231108,112100,1971980763,1609,1609,1610,1609,2865
20231108,112000,1967370248,1609,1609,1609,1609,967
20231108,111900,1965814345,1609,1610,1610,1609,3662
20231108,111800,1959919187,1610,1610,1610,1609,2203
20231108,111700,1956372378,1609,1611,1613,1609,925
20231108,111600,1954881986,1612,1609,1612,1609,1676
20231108,111500,1952180944,1610,1607,1610,1607,1040
20231108,111400,1950508546,1608,1607,1608,1605,1823
20231108,111300,1947582144,1608,1605,1608,1605,2746
20231108,111200,1943172054,1605,1605,1605,1605,527
20231108,111100,1942326219,1605,1603,1605,1603,1787
20231108,111000,1939461339,1604,1603,1605,1603,1958
20231108,110900,1936319865,1603,1603,1603,1603,1271
20231108,110800,1934282452,1602,1603,1603,1602,6822
20231108,110700,1923351102,1604,1605,1605,1604,3093
20231108,110600,1918388849,1605,1606,1606,1605,1235
20231108,110500,1916405569,1606,1604,1606,1604,1067
20231108,110400,1914693931,1604,1605,1605,1603,2819
20231108,110300,1910172425,1605,1606,1606,1605,1342
20231108,110200,1908018177,1606,1610,1610,1606,744
20231108,110100,1906823269,1610,1610,1611,1606,1289
20231108,110000,1904748155,1610,1610,1610,1610,435
20231108,105900,1904047805,1605,1608,1608,1605,4671
20231108,105800,1896545732,1609,1609,1609,1609,679
20231108,105700,1895453221,1609,1610,1610,1609,2378
20231108,105600,1891624741,1611,1611,1611,1610,3611
20231108,105500,1885809084,1611,1611,1611,1610,10374
20231108,105400,1869096700,1611,1612,1613,1611,5369
20231108,105300,1860444335,1612,1612,1612,1612,418
20231108,105200,1859770519,1612,1611,1613,1611,2317
20231108,105100,1856035715,1611,1612,1612,1611,1485
20231108,105000,1853642892,1613,1612,1613,1611,283
20231108,104900,1853186615,1612,1612,1612,1612,1789
20231108,104800,1850302747,1612,1612,1612,1612,846
20231108,104700,1848938995,1612,1610,1612,1610,4505
20231108,104600,1841679528,1610,1610,1610,1608,2815
20231108,104500,1837147605,1610,1607,1610,1607,1812
20231108,104400,1834234562,1607,1605,1607,1603,430
20231108,104300,1833544352,1602,1602,1602,1601,3145
20231108,104200,1828506063,1601,1601,1602,1600,8806
20231108,104100,1814408767,1601,1602,1602,1601,5508
20231108,104000,1805590061,1602,1603,1603,1602,1372
20231108,103900,1803391426,1605,1602,1605,1602,4264
20231108,103800,1796557441,1602,1606,1606,1602,3886
20231108,103700,1790332009,1606,1606,1607,1603,7585
20231108,103600,1778163124,1606,1605,1607,1605,3458
20231108,103500,1772611917,1605,1607,1608,1605,3323
20231108,103400,1767275007,1608,1606,1608,1605,7557
20231108,103300,1755143717,1608,1607,1608,1606,1345
20231108,103200,1752982245,1608,1606,1608,1605,6001
20231108,103100,1743350537,1605,1605,1605,1605,106
20231108,103000,1743180407,1605,1606,1606,1605,1669
20231108,102900,1740501262,1608,1606,1608,1605,4363
20231108,102800,1733496486,1606,1608,1608,1605,5357
20231108,102700,1724895951,1608,1607,1608,1607,8805
20231108,102600,1710746312,1607,1607,1609,1606,5420
20231108,102500,1702034902,1607,1610,1610,1607,2638
20231108,102400,1697790122,1610,1607,1610,1605,3201
20231108,102300,1692648609,1610,1607,1611,1606,2891
20231108,102200,1687999192,1606,1611,1611,1606,6788
20231108,102100,1677088969,1611,1612,1612,1609,3515
20231108,102000,1671428279,1612,1614,1618,1612,1875
20231108,101900,1668402739,1614,1616,1616,1614,4055
20231108,101800,1661854291,1616,1615,1618,1615,350
20231108,101700,1661288731,1615,1618,1618,1615,1596
20231108,101600,1658710106,1618,1618,1618,1615,722
20231108,101500,1657543645,1618,1614,1618,1614,1784
20231108,101400,1654663854,1614,1615,1615,1614,3548
20231108,101300,1648936737,1614,1615,1615,1614,1548
20231108,101200,1646438256,1617,1618,1618,1615,4346
20231108,101100,1639414667,1618,1615,1618,1613,828
20231108,101000,1638077551,1613,1613,1613,1610,1085
20231108,100900,1636327754,1612,1607,1612,1605,28214
20231108,100800,1590958914,1606,1607,1607,1606,7090
20231108,100700,1579567045,1607,1610,1610,1607,7402
20231108,100600,1567664887,1610,1610,1610,1608,5409
20231108,100500,1558961957,1610,1610,1611,1609,4128
20231108,100400,1552318374,1610,1611,1612,1610,12339
20231108,100300,1532446869,1611,1612,1612,1610,9045
20231108,100200,1517874980,1611,1612,1613,1611,21827
20231108,100100,1482691559,1612,1615,1617,1612,10347
20231108,100000,1466000360,1617,1614,1617,1614,655
20231108,095900,1464942741,1614,1614,1614,1613,7776
20231108,095800,1452396623,1614,1617,1617,1613,13353
20231108,095700,1430826593,1617,1620,1621,1617,15317
20231108,095600,1406032444,1621,1625,1625,1621,1546
20231108,095500,1403526048,1625,1621,1625,1620,4118
20231108,095400,1396843334,1625,1627,1627,1621,3837
20231108,095300,1390622219,1628,1624,1628,1620,5432
20231108,095200,1381799251,1620,1623,1624,1619,4612
20231108,095100,1374324562,1620,1623,1623,1620,236
20231108,095000,1373942149,1620,1620,1623,1619,3471
20231108,094900,1368320469,1620,1620,1621,1620,3401
20231108,094800,1362810256,1620,1621,1621,1619,1976
20231108,094700,1359608848,1621,1622,1624,1619,19343
20231108,094600,1328259413,1624,1622,1624,1622,1927
20231108,094500,1325131179,1626,1622,1626,1622,3033
20231108,094400,1320210073,1622,1625,1626,1622,9709
20231108,094300,1304445666,1625,1624,1626,1623,2050
20231108,094200,1301115465,1627,1624,1628,1624,1691
20231108,094100,1298365309,1623,1625,1629,1623,16887
20231108,094000,1270936812,1624,1628,1628,1624,36
20231108,093900,1270878324,1625,1630,1630,1624,2544
20231108,093800,1266743780,1628,1628,1628,1625,3316
20231108,093700,1261346850,1628,1624,1628,1622,10651
20231108,093600,1244065991,1625,1625,1626,1625,5048
20231108,093500,1235861750,1625,1627,1628,1625,7632
20231108,093400,1223451439,1627,1630,1630,1627,2945
20231108,093300,1218655730,1630,1629,1630,1629,6928
20231108,093200,1207363791,1629,1630,1630,1628,3534
20231108,093100,1201603758,1630,1628,1632,1620,16188
20231108,093000,1175315637,1628,1632,1634,1625,10423
20231108,092900,1158348368,1631,1632,1634,1625,17166
20231108,092800,1130334454,1630,1633,1634,1629,33035
20231108,092700,1076482955,1633,1629,1640,1625,36741
20231108,092600,1016634764,1628,1627,1630,1626,23630
20231108,092500,978174509,1627,1628,1629,1624,17300
20231108,092400,950021691,1619,1613,1628,1612,20270
20231108,092300,917233816,1613,1615,1616,1612,17295
20231108,092200,889342412,1615,1620,1620,1612,31119
20231108,092100,839106543,1618,1620,1620,1618,19674
20231108,092000,807243716,1620,1622,1623,1620,14669
20231108,091900,783469724,1622,1628,1628,1622,34423
20231108,091800,727548030,1628,1629,1630,1626,8730
20231108,091700,713341639,1627,1628,1630,1627,19928
20231108,091600,680888610,1629,1630,1630,1625,18899
20231108,091500,650134933,1630,1635,1635,1628,18955
20231108,091400,619228780,1635,1641,1642,1630,47893
20231108,091300,540903258,1640,1620,1645,1620,93810
20231108,091200,387795231,1620,1605,1620,1600,68844
20231108,091100,277054628,1606,1608,1609,1600,17750
20231108,091000,248565368,1610,1607,1610,1605,11300
20231108,090900,230403885,1610,1615,1615,1608,9923
20231108,090800,214410645,1615,1619,1619,1615,14616
20231108,090700,190788469,1619,1615,1620,1615,14775
20231108,090600,166868366,1615,1618,1619,1614,14147
20231108,090500,144001800,1618,1618,1619,1617,16022
20231108,090400,118082200,1619,1615,1619,1615,10941
20231108,090300,100391700,1615,1610,1615,1610,10730
20231108,090200,83111519,1610,1609,1611,1609,6346
20231108,090100,72896914,1609,1605,1609,1592,12488
20231108,090000,52845491,1604,1587,1604,1587,31924