stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,185400,3796879420,1389,1389,1389,1389,24468
20231113,185300,3796879420,1389,1389,1389,1389,0
20231113,185200,3796879420,1389,1389,1389,1389,0
20231113,185100,3796879420,1389,1389,1389,1389,0
20231113,185000,3796879420,1389,1389,1389,1389,0
20231113,184900,3796879420,1389,1389,1389,1389,0
20231113,184800,3796879420,1389,1389,1389,1389,0
20231113,184700,3796879420,1389,1389,1389,1389,0
20231113,184600,3796879420,1389,1389,1389,1389,0
20231113,184500,3796879420,1389,1389,1389,1389,0
20231113,184400,3796879420,1389,1389,1389,1389,0
20231113,184300,3796879420,1389,1389,1389,1389,0
20231113,184200,3796879420,1389,1389,1389,1389,0
20231113,184100,3796879420,1389,1389,1389,1389,0
20231113,184000,3796879420,1389,1389,1389,1389,0
20231113,183900,3796879420,1389,1389,1389,1389,0
20231113,183800,3796879420,1389,1389,1389,1389,0
20231113,183700,3796879420,1389,1389,1389,1389,0
20231113,183600,3796879420,1389,1389,1389,1389,0
20231113,183500,3796879420,1389,1389,1389,1389,0
20231113,183400,3796879420,1389,1389,1389,1389,0
20231113,183300,3796879420,1389,1389,1389,1389,0
20231113,183200,3796879420,1389,1389,1389,1389,0
20231113,183100,3796879420,1389,1389,1389,1389,0
20231113,183000,3796879420,1389,1389,1389,1389,0
20231113,182900,3796879420,1389,1389,1389,1389,0
20231113,182800,3796879420,1389,1389,1389,1389,0
20231113,182700,3796879420,1389,1389,1389,1389,0
20231113,182600,3796879420,1389,1389,1389,1389,0
20231113,182500,3796879420,1389,1389,1389,1389,0
20231113,182400,3796879420,1389,1389,1389,1389,24468
20231113,182300,3796879420,1389,1389,1389,1389,0
20231113,182200,3796879420,1389,1389,1389,1389,0
20231113,182100,3796879420,1389,1389,1389,1389,0
20231113,182000,3796879420,1389,1389,1389,1389,0
20231113,181900,3796879420,1389,1389,1389,1389,0
20231113,181800,3796879420,1389,1389,1389,1389,0
20231113,181700,3796879420,1389,1389,1389,1389,0
20231113,181600,3796879420,1389,1389,1389,1389,0
20231113,181500,3796879420,1389,1389,1389,1389,0
20231113,181400,3796879420,1389,1389,1389,1389,0
20231113,181300,3796879420,1389,1389,1389,1389,0
20231113,181200,3796879420,1389,1389,1389,1389,0
20231113,181100,3796879420,1389,1389,1389,1389,0
20231113,181000,3796879420,1389,1389,1389,1389,0
20231113,180900,3796879420,1389,1389,1389,1389,0
20231113,180800,3796879420,1389,1389,1389,1389,0
20231113,180700,3796879420,1389,1389,1389,1389,0
20231113,180600,3796879420,1389,1389,1389,1389,0
20231113,180500,3796879420,1389,1389,1389,1389,0
20231113,180400,3796879420,1389,1389,1389,1389,0
20231113,180300,3796879420,1389,1389,1389,1389,0
20231113,180200,3796879420,1389,1389,1389,1389,0
20231113,180100,3796879420,1389,1389,1389,1389,0
20231113,180000,3796879420,1389,1389,1389,1389,0
20231113,175900,3796879420,1389,1389,1389,1389,0
20231113,175800,3796879420,1389,1389,1389,1389,0
20231113,175700,3796879420,1389,1389,1389,1389,0
20231113,175600,3796879420,1389,1389,1389,1389,0
20231113,175500,3796879420,1389,1389,1389,1389,0
20231113,175400,3796879420,1389,1389,1389,1389,24468
20231113,175300,3796879420,1389,1389,1389,1389,0
20231113,175200,3796879420,1389,1389,1389,1389,0
20231113,175100,3796879420,1389,1389,1389,1389,0
20231113,175000,3796879420,1389,1389,1389,1389,0
20231113,174900,3796879420,1389,1389,1389,1389,0
20231113,174800,3796879420,1389,1389,1389,1389,0
20231113,174700,3796879420,1389,1389,1389,1389,0
20231113,174600,3796879420,1389,1389,1389,1389,0
20231113,174500,3796879420,1389,1389,1389,1389,0
20231113,174400,3796879420,1389,1389,1389,1389,0
20231113,174300,3796879420,1389,1389,1389,1389,0
20231113,174200,3796879420,1389,1389,1389,1389,0
20231113,174100,3796879420,1389,1389,1389,1389,0
20231113,174000,3796879420,1389,1389,1389,1389,0
20231113,173900,3796879420,1389,1389,1389,1389,0
20231113,173800,3796879420,1389,1389,1389,1389,0
20231113,173700,3796879420,1389,1389,1389,1389,0
20231113,173600,3796879420,1389,1389,1389,1389,0
20231113,173500,3796879420,1389,1389,1389,1389,0
20231113,173400,3796879420,1389,1389,1389,1389,0
20231113,173300,3796879420,1389,1389,1389,1389,0
20231113,173200,3796879420,1389,1389,1389,1389,0
20231113,173100,3796879420,1389,1389,1389,1389,0
20231113,173000,3796879420,1389,1389,1389,1389,0
20231113,172900,3796879420,1389,1389,1389,1389,0
20231113,172800,3796879420,1389,1389,1389,1389,0
20231113,172700,3796879420,1389,1389,1389,1389,0
20231113,172600,3796879420,1389,1389,1389,1389,0
20231113,172500,3796879420,1389,1389,1389,1389,0
20231113,172400,3796879420,1389,1389,1389,1389,24468
20231113,172300,3796879420,1389,1389,1389,1389,0
20231113,172200,3796879420,1389,1389,1389,1389,0
20231113,172100,3796879420,1389,1389,1389,1389,0
20231113,172000,3796879420,1389,1389,1389,1389,0
20231113,171900,3796879420,1389,1389,1389,1389,0
20231113,171800,3796879420,1389,1389,1389,1389,0
20231113,171700,3796879420,1389,1389,1389,1389,0
20231113,171600,3796879420,1389,1389,1389,1389,0
20231113,171500,3796879420,1389,1389,1389,1389,0
20231113,171400,3796879420,1389,1389,1389,1389,0
20231113,171300,3796879420,1389,1389,1389,1389,0
20231113,171200,3796879420,1389,1389,1389,1389,0
20231113,171100,3796879420,1389,1389,1389,1389,0
20231113,171000,3796879420,1389,1389,1389,1389,0
20231113,170900,3796879420,1389,1389,1389,1389,0
20231113,170800,3796879420,1389,1389,1389,1389,0
20231113,170700,3796879420,1389,1389,1389,1389,0
20231113,170600,3796879420,1389,1389,1389,1389,0
20231113,170500,3796879420,1389,1389,1389,1389,0
20231113,170400,3796879420,1389,1389,1389,1389,0
20231113,170300,3796879420,1389,1389,1389,1389,0
20231113,170200,3796879420,1389,1389,1389,1389,0
20231113,170100,3796879420,1389,1389,1389,1389,0
20231113,170000,3796879420,1389,1389,1389,1389,0
20231113,165900,3796879420,1389,1389,1389,1389,0
20231113,165800,3796879420,1389,1389,1389,1389,0
20231113,165700,3796879420,1389,1389,1389,1389,0
20231113,165600,3796879420,1389,1389,1389,1389,0
20231113,165500,3796879420,1389,1389,1389,1389,0
20231113,165400,3796879420,1389,1389,1389,1389,24468
20231113,165300,3796879420,1389,1389,1389,1389,0
20231113,165200,3796879420,1389,1389,1389,1389,0
20231113,165100,3796879420,1389,1389,1389,1389,0
20231113,165000,3796879420,1389,1389,1389,1389,0
20231113,164900,3796879420,1389,1389,1389,1389,0
20231113,164800,3796879420,1389,1389,1389,1389,0
20231113,164700,3796879420,1389,1389,1389,1389,0
20231113,164600,3796879420,1389,1389,1389,1389,0
20231113,164500,3796879420,1389,1389,1389,1389,0
20231113,164400,3796879420,1389,1389,1389,1389,0
20231113,164300,3796879420,1389,1389,1389,1389,0
20231113,164200,3796879420,1389,1389,1389,1389,0
20231113,164100,3796879420,1389,1389,1389,1389,0
20231113,164000,3796879420,1389,1389,1389,1389,0
20231113,163900,3796879420,1389,1389,1389,1389,0
20231113,163800,3796879420,1389,1389,1389,1389,0
20231113,163700,3796879420,1389,1389,1389,1389,0
20231113,163600,3796879420,1389,1389,1389,1389,0
20231113,163500,3796879420,1389,1389,1389,1389,0
20231113,163400,3796879420,1389,1389,1389,1389,0
20231113,163300,3796879420,1389,1389,1389,1389,0
20231113,163200,3796879420,1389,1389,1389,1389,0
20231113,163100,3796879420,1389,1389,1389,1389,0
20231113,163000,3796879420,1389,1389,1389,1389,0
20231113,162900,3796879420,1389,1389,1389,1389,0
20231113,162800,3796879420,1389,1389,1389,1389,0
20231113,162700,3796879420,1389,1389,1389,1389,0
20231113,162600,3796879420,1389,1389,1389,1389,0
20231113,162500,3796879420,1389,1389,1389,1389,0
20231113,162400,3796879420,1389,1389,1389,1389,24468
20231113,162300,3796879420,1389,1389,1389,1389,0
20231113,162200,3796879420,1389,1389,1389,1389,0
20231113,162100,3796879420,1389,1389,1389,1389,0
20231113,162000,3796879420,1389,1389,1389,1389,0
20231113,161900,3796879420,1389,1389,1389,1389,0
20231113,161800,3796879420,1389,1389,1389,1389,0
20231113,161700,3796879420,1389,1389,1389,1389,0
20231113,161600,3796879420,1389,1389,1389,1389,0
20231113,161500,3796879420,1389,1389,1389,1389,0
20231113,161400,3796879420,1389,1389,1389,1389,0
20231113,161300,3796879420,1389,1389,1389,1389,0
20231113,161200,3796879420,1389,1389,1389,1389,0
20231113,161100,3796879420,1389,1389,1389,1389,0
20231113,161000,3796879420,1389,1389,1389,1389,0
20231113,160900,3796879420,1389,1389,1389,1389,0
20231113,160800,3796879420,1389,1389,1389,1389,0
20231113,160700,3796879420,1389,1389,1389,1389,0
20231113,160600,3796879420,1389,1389,1389,1389,0
20231113,160500,3796879420,1389,1389,1389,1389,0
20231113,160400,3796879420,1389,1389,1389,1389,0
20231113,160300,3796879420,1389,1389,1389,1389,0
20231113,160200,3796879420,1389,1389,1389,1389,0
20231113,160100,3796879420,1389,1389,1389,1389,0
20231113,160000,3796879420,1389,1389,1389,1389,0
20231113,155900,3796879420,1389,1389,1389,1389,0
20231113,155800,3796879420,1389,1389,1389,1389,0
20231113,155700,3796879420,1389,1389,1389,1389,0
20231113,155600,3796879420,1389,1389,1389,1389,0
20231113,155500,3796879420,1389,1389,1389,1389,0
20231113,155400,3796879420,1389,1389,1389,1389,24468
20231113,155300,3796879420,1389,1389,1389,1389,0
20231113,155200,3796879420,1389,1389,1389,1389,0
20231113,155100,3796879420,1389,1389,1389,1389,0
20231113,155000,3796879420,1389,1389,1389,1389,0
20231113,154900,3796879420,1389,1389,1389,1389,0
20231113,154800,3796879420,1389,1389,1389,1389,0
20231113,154700,3796879420,1389,1389,1389,1389,0
20231113,154600,3796879420,1389,1389,1389,1389,0
20231113,154500,3796879420,1389,1389,1389,1389,0
20231113,154400,3796879420,1389,1389,1389,1389,0
20231113,154300,3796879420,1389,1389,1389,1389,0
20231113,154200,3796879420,1389,1389,1389,1389,0
20231113,154100,3796879420,1389,1389,1389,1389,0
20231113,154000,3796879420,1389,1389,1389,1389,0
20231113,153900,3796879420,1389,1389,1389,1389,0
20231113,153800,3796879420,1389,1389,1389,1389,0
20231113,153700,3796879420,1389,1389,1389,1389,0
20231113,153600,3796879420,1389,1389,1389,1389,0
20231113,153500,3796879420,1389,1389,1389,1389,0
20231113,153400,3796879420,1389,1389,1389,1389,0
20231113,153300,3796879420,1389,1389,1389,1389,0
20231113,153200,3796879420,1389,1389,1389,1389,0
20231113,153100,3796879420,1389,1389,1389,1389,0
20231113,153000,3796879420,1389,1389,1389,1389,24468
20231113,152900,3762893368,1388,1388,1388,1388,0
20231113,152800,3762893368,1388,1388,1388,1388,0
20231113,152700,3762893368,1388,1388,1388,1388,0
20231113,152600,3762893368,1388,1388,1388,1388,0
20231113,152500,3762893368,1388,1388,1388,1388,0
20231113,152400,3762893368,1388,1388,1388,1388,0
20231113,152300,3762893368,1388,1388,1388,1388,0
20231113,152200,3762893368,1388,1388,1388,1388,0
20231113,152100,3762893368,1388,1388,1388,1388,0
20231113,152000,3762893368,1388,1388,1388,1388,0
20231113,151900,3762893368,1388,1387,1389,1386,5641
20231113,151800,3755065292,1386,1386,1386,1384,6358
20231113,151700,3746259842,1384,1383,1385,1383,12025
20231113,151600,3729618426,1384,1387,1387,1384,33898
20231113,151500,3682664671,1387,1387,1388,1386,19216
20231113,151400,3656019821,1387,1387,1388,1387,2980
20231113,151300,3651885855,1387,1388,1388,1387,2139
20231113,151200,3648918958,1388,1390,1390,1388,9410
20231113,151100,3635846504,1391,1391,1392,1390,3015
20231113,151000,3631654062,1391,1392,1393,1390,11473
20231113,150900,3615685354,1393,1393,1393,1392,3162
20231113,150800,3611282777,1393,1394,1394,1393,6169
20231113,150700,3602689046,1394,1393,1394,1393,179
20231113,150600,3602439654,1393,1393,1393,1392,8643
20231113,150500,3590399956,1392,1392,1393,1392,9794
20231113,150400,3576760251,1392,1392,1392,1391,2505
20231113,150300,3573274033,1392,1389,1392,1389,10045
20231113,150200,3559310434,1389,1388,1390,1388,5576
20231113,150100,3551567252,1388,1388,1388,1386,15822
20231113,150000,3529621793,1388,1388,1389,1388,1702
20231113,145900,3527259412,1388,1389,1389,1388,3274
20231113,145800,3522713850,1389,1389,1390,1389,4390
20231113,145700,3516615760,1389,1390,1390,1389,3755
20231113,145600,3511399623,1390,1389,1390,1389,1034
20231113,145500,3509963093,1389,1389,1389,1388,7554
20231113,145400,3499470618,1389,1388,1389,1387,10869
20231113,145300,3484388606,1388,1388,1388,1387,1537
20231113,145200,3482255566,1387,1389,1390,1386,19803
20231113,145100,3454764805,1389,1390,1391,1389,30453
20231113,145000,3412443295,1391,1390,1391,1390,3455
20231113,144900,3407638421,1390,1391,1391,1390,19345
20231113,144800,3380743089,1391,1391,1391,1391,18462
20231113,144700,3355062447,1391,1392,1392,1391,14378
20231113,144600,3335061034,1392,1392,1393,1391,7629
20231113,144500,3324445005,1392,1392,1393,1392,791
20231113,144400,3323343773,1392,1392,1393,1392,6112
20231113,144300,3314835818,1392,1392,1393,1392,1553
20231113,144200,3312674024,1392,1393,1393,1392,1485
20231113,144100,3310606649,1392,1393,1393,1392,2336
20231113,144000,3307352994,1393,1392,1393,1392,33
20231113,143900,3307307056,1392,1393,1394,1392,5372
20231113,143800,3299827603,1394,1393,1394,1392,1672
20231113,143700,3297498558,1393,1392,1393,1392,1491
20231113,143600,3295422140,1392,1391,1392,1391,2997
20231113,143500,3291252333,1392,1392,1392,1391,542
20231113,143400,3290497871,1392,1392,1392,1391,6469
20231113,143300,3281493183,1392,1392,1392,1391,1127
20231113,143200,3279924430,1392,1392,1392,1391,8709
20231113,143100,3267801532,1392,1392,1392,1391,3328
20231113,143000,3263169014,1392,1392,1392,1392,343
20231113,142900,3262691558,1392,1394,1394,1391,28012
20231113,142800,3223683802,1393,1394,1394,1393,592
20231113,142700,3222859135,1393,1394,1394,1393,745
20231113,142600,3221821120,1393,1393,1394,1393,134
20231113,142500,3221634455,1394,1394,1394,1394,339
20231113,142400,3221161889,1394,1394,1394,1393,1244
20231113,142300,3219427783,1394,1394,1394,1393,4165
20231113,142200,3213621804,1394,1394,1394,1393,4166
20231113,142100,3207814431,1394,1393,1394,1393,10983
20231113,142000,3192504179,1394,1394,1394,1393,1339
20231113,141900,3190638819,1394,1393,1394,1393,7355
20231113,141800,3180393283,1393,1393,1394,1393,1160
20231113,141700,3178777400,1393,1394,1394,1393,23267
20231113,141600,3146365662,1394,1393,1394,1393,7643
20231113,141500,3135716208,1394,1394,1394,1393,2248
20231113,141400,3132583735,1394,1394,1394,1393,1047
20231113,141300,3131124257,1394,1394,1395,1394,8237
20231113,141200,3119636963,1394,1394,1395,1394,309
20231113,141100,3119206025,1394,1393,1394,1393,15049
20231113,141000,3098239953,1394,1396,1396,1394,19024
20231113,140900,3071711326,1396,1397,1397,1396,710
20231113,140800,3070720160,1397,1396,1397,1396,841
20231113,140700,3069546065,1396,1396,1396,1395,236
20231113,140600,3069216692,1397,1393,1397,1393,15712
20231113,140500,3047312057,1393,1395,1395,1393,6227
20231113,140400,3038632256,1394,1395,1395,1393,20249
20231113,140300,3010416331,1394,1394,1395,1394,928
20231113,140200,3009122681,1394,1394,1394,1393,2745
20231113,140100,3005296182,1394,1394,1394,1394,2725
20231113,140000,3001497532,1393,1394,1394,1393,8664
20231113,135900,2989419946,1393,1394,1394,1393,309
20231113,135800,2988989484,1393,1394,1395,1393,9628
20231113,135700,2975565760,1394,1394,1394,1394,2471
20231113,135600,2972121186,1394,1395,1395,1394,1353
20231113,135500,2970234104,1394,1395,1395,1394,1943
20231113,135400,2967523650,1394,1395,1395,1394,2012
20231113,135300,2964718822,1394,1395,1395,1394,907
20231113,135200,2963454413,1394,1394,1395,1394,4990
20231113,135100,2956498319,1394,1394,1395,1394,108
20231113,135000,2956347760,1394,1394,1395,1394,2717
20231113,134900,2952559703,1395,1395,1395,1394,235
20231113,134800,2952231934,1395,1395,1396,1394,16065
20231113,134700,2929826186,1395,1397,1397,1395,1874
20231113,134600,2927210563,1396,1396,1397,1396,1651
20231113,134500,2924905655,1396,1396,1396,1395,2850
20231113,134400,2920927134,1396,1396,1396,1394,21572
20231113,134300,2890829662,1396,1396,1396,1396,242
20231113,134200,2890491830,1396,1396,1398,1395,275
20231113,134100,2890107957,1396,1397,1397,1395,5527
20231113,134000,2882390797,1396,1396,1397,1396,2157
20231113,133900,2879379602,1396,1396,1396,1396,576
20231113,133800,2878575506,1396,1399,1399,1396,5030
20231113,133700,2871549424,1398,1399,1399,1398,1192
20231113,133600,2869882577,1399,1397,1399,1397,2767
20231113,133500,2866014207,1397,1399,1399,1397,1199
20231113,133400,2864338530,1399,1400,1400,1398,2410
20231113,133300,2860966705,1400,1399,1400,1399,1747
20231113,133200,2858522252,1398,1398,1398,1397,3139
20231113,133100,2854134131,1399,1399,1400,1399,2730
20231113,133000,2850314790,1400,1401,1401,1400,1480
20231113,132900,2848242789,1400,1402,1402,1400,19741
20231113,132800,2820594289,1402,1402,1402,1402,3692
20231113,132700,2815418105,1402,1402,1402,1402,51
20231113,132600,2815346603,1402,1402,1402,1402,1425
20231113,132500,2813348753,1402,1402,1402,1402,2033
20231113,132400,2810498487,1402,1405,1405,1402,8291
20231113,132300,2798871580,1405,1404,1405,1403,6554
20231113,132200,2789674858,1404,1405,1405,1404,5758
20231113,132100,2781586421,1406,1404,1406,1404,7152
20231113,132000,2771540530,1404,1404,1404,1403,506
20231113,131900,2770830137,1403,1403,1404,1403,4113
20231113,131800,2765059594,1402,1404,1404,1402,3820
20231113,131700,2759699377,1404,1405,1405,1404,1893
20231113,131600,2757041597,1404,1405,1405,1404,740
20231113,131500,2756002628,1404,1404,1405,1404,927
20231113,131400,2754701114,1403,1404,1404,1403,465
20231113,131300,2754048545,1404,1404,1404,1404,191
20231113,131200,2753780381,1404,1404,1404,1403,987
20231113,131100,2752395033,1404,1404,1404,1403,946
20231113,131000,2751067182,1404,1404,1404,1403,674
20231113,130900,2750121117,1404,1404,1404,1404,553
20231113,130800,2749344705,1404,1403,1404,1402,2455
20231113,130700,2745898914,1403,1402,1403,1402,2443
20231113,130600,2742472406,1402,1402,1402,1401,6673
20231113,130500,2733123141,1402,1402,1402,1401,76
20231113,130400,2733016619,1402,1403,1403,1401,2532
20231113,130300,2729468752,1403,1403,1403,1403,976
20231113,130200,2728099424,1403,1404,1404,1403,1000
20231113,130100,2726695924,1404,1403,1404,1403,1065
20231113,130000,2725201129,1403,1403,1403,1401,4360
20231113,125900,2719089255,1403,1403,1403,1402,3625
20231113,125800,2714003411,1403,1403,1403,1403,104
20231113,125700,2713857499,1404,1403,1404,1402,2413
20231113,125600,2710473426,1403,1402,1403,1402,2518
20231113,125500,2706941762,1402,1401,1402,1401,208
20231113,125400,2706650177,1402,1402,1402,1401,819
20231113,125300,2705501981,1402,1402,1402,1402,1729
20231113,125200,2703077923,1402,1402,1402,1402,28
20231113,125100,2703038667,1402,1402,1403,1401,256
20231113,125000,2702679782,1403,1403,1403,1402,1202
20231113,124900,2700993876,1402,1403,1403,1402,2184
20231113,124800,2697930754,1403,1402,1403,1402,2375
20231113,124700,2694600839,1401,1404,1404,1401,1968
20231113,124600,2691841139,1403,1404,1404,1403,763
20231113,124500,2690769918,1404,1403,1404,1402,447
20231113,124400,2690142807,1403,1403,1404,1401,14320
20231113,124300,2670070035,1403,1403,1403,1402,2814
20231113,124200,2666121998,1402,1402,1402,1401,944
20231113,124100,2664798663,1402,1401,1402,1401,538
20231113,124000,2664044478,1401,1403,1403,1401,6437
20231113,123900,2655026234,1403,1404,1404,1401,8513
20231113,123800,2643087752,1405,1404,1405,1404,39
20231113,123700,2643032961,1404,1406,1406,1403,2313
20231113,123600,2639783221,1406,1408,1408,1406,3633
20231113,123500,2634670965,1408,1407,1408,1406,2099
20231113,123400,2631717768,1406,1405,1406,1403,2857
20231113,123300,2627704547,1405,1406,1406,1403,775
20231113,123200,2626615669,1405,1406,1406,1405,1961
20231113,123100,2623858637,1406,1403,1406,1403,4271
20231113,123000,2617859466,1404,1404,1404,1403,564
20231113,122900,2617067640,1404,1404,1405,1404,3815
20231113,122800,2611709800,1404,1404,1404,1404,780
20231113,122700,2610614680,1404,1403,1404,1402,2355
20231113,122600,2607311963,1403,1403,1404,1403,1343
20231113,122500,2605427694,1403,1405,1405,1403,4003
20231113,122400,2599806681,1405,1404,1405,1404,3900
20231113,122300,2594329016,1404,1402,1404,1402,3878
20231113,122200,2588889766,1402,1400,1402,1400,8191
20231113,122100,2577420234,1400,1402,1402,1399,95
20231113,122000,2577287217,1402,1397,1402,1397,9141
20231113,121900,2564492255,1397,1398,1399,1397,148
20231113,121800,2564285464,1397,1397,1398,1397,2395
20231113,121700,2560937599,1397,1397,1397,1397,41
20231113,121600,2560880322,1398,1398,1398,1397,270
20231113,121500,2560502912,1398,1398,1398,1397,1108
20231113,121400,2558954659,1398,1398,1398,1396,2149
20231113,121300,2555951537,1398,1398,1398,1398,529
20231113,121200,2555211995,1399,1399,1400,1399,735
20231113,121100,2554183728,1399,1399,1400,1398,4707
20231113,121000,2547597591,1395,1398,1398,1395,2636
20231113,120900,2543914686,1399,1396,1399,1396,9605
20231113,120800,2530492042,1396,1397,1397,1396,174
20231113,120700,2530248994,1396,1395,1397,1395,3138
20231113,120600,2525870049,1395,1394,1395,1394,1503
20231113,120500,2523774667,1397,1396,1397,1395,2588
20231113,120400,2520162891,1394,1396,1396,1394,722
20231113,120300,2519156417,1396,1394,1397,1394,1882
20231113,120200,2516532696,1394,1398,1398,1394,5401
20231113,120100,2509002380,1399,1398,1399,1395,13076
20231113,120000,2490749555,1398,1398,1398,1397,1145
20231113,115900,2489149788,1397,1398,1398,1397,6105
20231113,115800,2480619784,1397,1396,1398,1395,2669
20231113,115700,2476891978,1396,1396,1396,1395,1473
20231113,115600,2474835720,1395,1398,1398,1395,7792
20231113,115500,2463964334,1398,1400,1400,1397,9872
20231113,115400,2450161924,1399,1400,1400,1399,5745
20231113,115300,2442120524,1400,1400,1400,1400,3517
20231113,115200,2437196724,1401,1402,1402,1400,4481
20231113,115100,2430919279,1402,1402,1402,1401,564
20231113,115000,2430128587,1401,1402,1404,1401,4273
20231113,114900,2424134888,1402,1401,1403,1401,1285
20231113,114800,2422333762,1401,1401,1402,1400,1308
20231113,114700,2420501336,1401,1401,1402,1399,5567
20231113,114600,2412702429,1399,1400,1400,1399,1232
20231113,114500,2410977775,1400,1402,1402,1399,47193
20231113,114400,2344893610,1403,1407,1407,1402,65882
20231113,114300,2252345881,1407,1408,1408,1405,19555
20231113,114200,2224840989,1408,1407,1408,1407,35
20231113,114100,2224791714,1407,1409,1409,1407,4998
20231113,114000,2217755646,1409,1410,1411,1409,4946
20231113,113900,2210783154,1410,1410,1410,1410,1826
20231113,113800,2208208494,1410,1411,1411,1409,1039
20231113,113700,2206744374,1412,1412,1412,1411,5729
20231113,113600,2198660748,1413,1411,1413,1410,1141
20231113,113500,2197050818,1410,1409,1410,1409,15109
20231113,113400,2175761349,1409,1411,1412,1409,7632
20231113,113300,2164998620,1411,1413,1413,1411,4984
20231113,113200,2157962866,1413,1414,1414,1413,47
20231113,113100,2157896454,1414,1413,1414,1413,208
20231113,113000,2157602387,1413,1413,1413,1413,15
20231113,112900,2157581192,1413,1414,1414,1413,171
20231113,112800,2157339562,1413,1414,1414,1413,753
20231113,112700,2156275221,1414,1415,1415,1413,4129
20231113,112600,2150436202,1415,1415,1415,1415,910
20231113,112500,2149148552,1416,1416,1417,1416,5963
20231113,112400,2140704613,1417,1417,1417,1417,483
20231113,112300,2140020202,1417,1419,1419,1417,544
20231113,112200,2139248837,1418,1419,1419,1418,633
20231113,112100,2138351242,1419,1417,1419,1416,5277
20231113,112000,2130871888,1417,1417,1417,1416,578
20231113,111900,2130053374,1418,1418,1418,1418,261
20231113,111800,2129683276,1418,1412,1418,1412,1895
20231113,111700,2126998121,1417,1413,1417,1412,10433
20231113,111600,2112253861,1413,1414,1414,1412,2529
20231113,111500,2108682866,1414,1414,1416,1414,581
20231113,111400,2107861022,1414,1415,1415,1413,1247
20231113,111300,2106098788,1415,1415,1415,1413,1680
20231113,111200,2103722208,1414,1413,1414,1413,2734
20231113,111100,2099857599,1413,1410,1413,1409,3765
20231113,111000,2094547267,1410,1411,1411,1410,1545
20231113,110900,2092368418,1411,1413,1414,1411,5492
20231113,110800,2084616881,1414,1417,1417,1414,20
20231113,110700,2084588571,1417,1417,1417,1417,8679
20231113,110600,2072290428,1417,1412,1418,1411,2243
20231113,110500,2069123850,1412,1416,1420,1410,15776
20231113,110400,2046828884,1416,1416,1416,1414,2454
20231113,110300,2043356503,1416,1417,1417,1416,4679
20231113,110200,2036729052,1418,1423,1423,1418,12810
20231113,110100,2018528300,1422,1423,1423,1422,1233
20231113,110000,2016774409,1423,1422,1423,1422,133
20231113,105900,2016585154,1423,1422,1423,1422,2157
20231113,105800,2013516873,1423,1424,1424,1421,2912
20231113,105700,2009373569,1424,1424,1425,1423,2688
20231113,105600,2005545885,1424,1424,1424,1423,190
20231113,105500,2005275445,1423,1422,1424,1422,6359
20231113,105400,1996229854,1421,1419,1422,1419,5804
20231113,105300,1987989882,1419,1420,1421,1419,6510
20231113,105200,1978748986,1420,1421,1421,1420,3687
20231113,105100,1973511363,1421,1420,1421,1419,2930
20231113,105000,1969353063,1422,1422,1422,1419,8517
20231113,104900,1957263588,1422,1420,1422,1419,7044
20231113,104800,1947260703,1419,1416,1419,1416,7496
20231113,104700,1936637764,1416,1417,1417,1416,1748
20231113,104600,1934162396,1417,1415,1417,1415,6297
20231113,104500,1925248921,1413,1414,1418,1413,10721
20231113,104400,1910076932,1418,1414,1419,1414,10175
20231113,104300,1895643625,1419,1393,1420,1393,63086
20231113,104200,1807056658,1393,1392,1393,1391,9507
20231113,104100,1793821669,1394,1395,1396,1394,2215
20231113,104000,1790732634,1395,1396,1396,1395,1589
20231113,103900,1788514632,1396,1397,1397,1394,14260
20231113,103800,1768618937,1395,1397,1397,1395,3797
20231113,103700,1763318429,1399,1394,1399,1391,7025
20231113,103600,1753520754,1391,1390,1394,1390,13474
20231113,103500,1734771687,1390,1395,1396,1390,33172
20231113,103400,1688618083,1396,1399,1399,1390,13858
20231113,103300,1669312585,1399,1405,1405,1390,103629
20231113,103200,1524171939,1405,1405,1407,1405,4863
20231113,103100,1517338142,1406,1406,1406,1406,2286
20231113,103000,1514124026,1406,1407,1407,1406,3835
20231113,102900,1508731280,1407,1407,1407,1407,1137
20231113,102800,1507131521,1407,1407,1408,1406,3534
20231113,102700,1502162677,1408,1407,1408,1407,1025
20231113,102600,1500720452,1408,1409,1410,1408,3223
20231113,102500,1496182422,1408,1410,1410,1408,2602
20231113,102400,1492515368,1410,1408,1410,1408,935
20231113,102300,1491198227,1408,1409,1409,1408,1793
20231113,102200,1488673257,1408,1408,1408,1408,0
20231113,102100,1488673257,1408,1407,1412,1406,37739
20231113,102000,1435504711,1406,1406,1408,1406,1233
20231113,101900,1433770062,1406,1404,1406,1404,7027
20231113,101800,1423900041,1405,1407,1407,1404,8176
20231113,101700,1412412925,1406,1407,1408,1406,9720
20231113,101600,1398743293,1407,1409,1409,1407,15099
20231113,101500,1377480804,1410,1410,1410,1409,790
20231113,101400,1376367435,1411,1409,1411,1409,3517
20231113,101300,1371411769,1409,1410,1411,1409,4779
20231113,101200,1364672326,1411,1410,1411,1410,2384
20231113,101100,1361310877,1409,1411,1411,1409,10178
20231113,101000,1346959412,1412,1412,1412,1411,1993
20231113,100900,1344145474,1410,1410,1411,1409,21454
20231113,100800,1313894924,1410,1412,1412,1410,7065
20231113,100700,1303926385,1411,1411,1412,1411,3198
20231113,100600,1299413807,1412,1413,1415,1412,7911
20231113,100500,1288238820,1413,1416,1416,1413,11098
20231113,100400,1272539675,1415,1414,1415,1414,3717
20231113,100300,1267280735,1414,1412,1414,1412,3666
20231113,100200,1262100491,1412,1412,1412,1411,3065
20231113,100100,1257773242,1411,1411,1413,1411,1714
20231113,100000,1255352602,1410,1415,1415,1410,6518
20231113,095900,1246152458,1418,1418,1419,1415,1329
20231113,095800,1244266971,1419,1421,1421,1413,4737
20231113,095700,1237548735,1422,1422,1422,1421,3293
20231113,095600,1232866390,1423,1418,1424,1417,17920
20231113,095500,1207411147,1417,1411,1417,1410,12429
20231113,095400,1189821156,1410,1411,1412,1410,3757
20231113,095300,1184519990,1411,1413,1414,1410,15368
20231113,095200,1162834835,1413,1413,1415,1412,1786
20231113,095100,1160311219,1413,1414,1415,1410,16139
20231113,095000,1137484977,1414,1414,1414,1410,10017
20231113,094900,1123349435,1414,1411,1414,1408,29562
20231113,094800,1081646066,1408,1415,1415,1408,40351
20231113,094700,1024684442,1417,1416,1418,1415,5002
20231113,094600,1017599867,1416,1417,1417,1415,9398
20231113,094500,1004298975,1417,1418,1418,1415,1500
20231113,094400,1002174402,1417,1420,1420,1417,1430
20231113,094300,1000147274,1417,1419,1420,1414,45752
20231113,094200,935346438,1419,1423,1423,1419,10683
20231113,094100,920178794,1422,1424,1424,1420,4362
20231113,094000,913975007,1424,1424,1424,1424,4464
20231113,093900,907618271,1424,1423,1429,1423,4521
20231113,093800,901182777,1423,1420,1429,1420,17999
20231113,093700,875598120,1419,1420,1420,1417,8210
20231113,093600,863955054,1420,1421,1421,1419,15023
20231113,093500,842614140,1421,1421,1421,1420,13175
20231113,093400,823904390,1420,1424,1424,1420,17783
20231113,093300,798641538,1424,1434,1434,1420,20171
20231113,093200,769858315,1434,1441,1441,1430,22620
20231113,093100,737374345,1442,1447,1447,1441,86954
20231113,093000,611805274,1445,1446,1448,1445,14898
20231113,092900,590260879,1446,1446,1447,1446,2655
20231113,092800,586421338,1446,1447,1447,1446,3347
20231113,092700,581580137,1446,1447,1447,1446,3083
20231113,092600,577121504,1447,1447,1447,1447,455
20231113,092500,576463119,1446,1447,1450,1446,1983
20231113,092400,573593836,1445,1447,1447,1445,5748
20231113,092300,565284854,1447,1447,1450,1446,871
20231113,092200,564024267,1446,1452,1452,1445,12167
20231113,092100,546419062,1450,1453,1453,1450,4196
20231113,092000,540330212,1454,1456,1456,1450,77
20231113,091900,540218433,1456,1445,1456,1445,13060
20231113,091800,521311607,1445,1447,1447,1444,14083
20231113,091700,500961603,1448,1450,1450,1446,8600
20231113,091600,488516063,1450,1450,1450,1446,1453
20231113,091500,486409443,1450,1445,1450,1445,5412
20231113,091400,478579733,1445,1449,1449,1444,15377
20231113,091300,456360450,1447,1447,1455,1445,2198
20231113,091200,453177992,1450,1454,1455,1444,61723
20231113,091100,363681640,1455,1456,1456,1452,3551
20231113,091000,358518295,1456,1451,1457,1451,9136
20231113,090900,345224088,1451,1453,1457,1451,15378
20231113,090800,322882409,1453,1453,1459,1453,10005
20231113,090700,308322703,1454,1458,1459,1452,7343
20231113,090600,297638369,1459,1472,1472,1455,37389
20231113,090500,242978151,1472,1479,1481,1464,30412
20231113,090400,198209911,1479,1490,1490,1475,43331
20231113,090300,134056461,1490,1492,1495,1488,11999
20231113,090200,116158662,1491,1487,1491,1485,19830
20231113,090100,86660677,1487,1489,1499,1476,27329
20231113,090000,45976588,1490,1485,1494,1458,30892