stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185300,4540485003,1508,1508,1508,1508,11909
20231116,185200,4540485003,1508,1508,1508,1508,0
20231116,185100,4540485003,1508,1508,1508,1508,0
20231116,185000,4540485003,1508,1508,1508,1508,0
20231116,184900,4540485003,1508,1508,1508,1508,0
20231116,184800,4540485003,1508,1508,1508,1508,0
20231116,184700,4540485003,1508,1508,1508,1508,0
20231116,184600,4540485003,1508,1508,1508,1508,0
20231116,184500,4540485003,1508,1508,1508,1508,0
20231116,184400,4540485003,1508,1508,1508,1508,0
20231116,184300,4540485003,1508,1508,1508,1508,0
20231116,184200,4540485003,1508,1508,1508,1508,0
20231116,184100,4540485003,1508,1508,1508,1508,0
20231116,184000,4540485003,1508,1508,1508,1508,0
20231116,183900,4540485003,1508,1508,1508,1508,0
20231116,183800,4540485003,1508,1508,1508,1508,0
20231116,183700,4540485003,1508,1508,1508,1508,0
20231116,183600,4540485003,1508,1508,1508,1508,0
20231116,183500,4540485003,1508,1508,1508,1508,0
20231116,183400,4540485003,1508,1508,1508,1508,0
20231116,183300,4540485003,1508,1508,1508,1508,0
20231116,183200,4540485003,1508,1508,1508,1508,0
20231116,183100,4540485003,1508,1508,1508,1508,0
20231116,183000,4540485003,1508,1508,1508,1508,0
20231116,182900,4540485003,1508,1508,1508,1508,0
20231116,182800,4540485003,1508,1508,1508,1508,0
20231116,182700,4540485003,1508,1508,1508,1508,0
20231116,182600,4540485003,1508,1508,1508,1508,0
20231116,182500,4540485003,1508,1508,1508,1508,0
20231116,182400,4540485003,1508,1508,1508,1508,0
20231116,182300,4540485003,1508,1508,1508,1508,11909
20231116,182200,4540485003,1508,1508,1508,1508,0
20231116,182100,4540485003,1508,1508,1508,1508,0
20231116,182000,4540485003,1508,1508,1508,1508,0
20231116,181900,4540485003,1508,1508,1508,1508,0
20231116,181800,4540485003,1508,1508,1508,1508,0
20231116,181700,4540485003,1508,1508,1508,1508,0
20231116,181600,4540485003,1508,1508,1508,1508,0
20231116,181500,4540485003,1508,1508,1508,1508,0
20231116,181400,4540485003,1508,1508,1508,1508,0
20231116,181300,4540485003,1508,1508,1508,1508,0
20231116,181200,4540485003,1508,1508,1508,1508,0
20231116,181100,4540485003,1508,1508,1508,1508,0
20231116,181000,4540485003,1508,1508,1508,1508,0
20231116,180900,4540485003,1508,1508,1508,1508,0
20231116,180800,4540485003,1508,1508,1508,1508,0
20231116,180700,4540485003,1508,1508,1508,1508,0
20231116,180600,4540485003,1508,1508,1508,1508,0
20231116,180500,4540485003,1508,1508,1508,1508,0
20231116,180400,4540485003,1508,1508,1508,1508,0
20231116,180300,4540485003,1508,1508,1508,1508,0
20231116,180200,4540485003,1508,1508,1508,1508,0
20231116,180100,4540485003,1508,1508,1508,1508,0
20231116,180000,4540485003,1508,1508,1508,1508,0
20231116,175900,4540485003,1508,1508,1508,1508,0
20231116,175800,4540485003,1508,1508,1508,1508,0
20231116,175700,4540485003,1508,1508,1508,1508,0
20231116,175600,4540485003,1508,1508,1508,1508,0
20231116,175500,4540485003,1508,1508,1508,1508,0
20231116,175400,4540485003,1508,1508,1508,1508,0
20231116,175300,4540485003,1508,1508,1508,1508,11909
20231116,175200,4540485003,1508,1508,1508,1508,0
20231116,175100,4540485003,1508,1508,1508,1508,0
20231116,175000,4540485003,1508,1508,1508,1508,0
20231116,174900,4540485003,1508,1508,1508,1508,0
20231116,174800,4540485003,1508,1508,1508,1508,0
20231116,174700,4540485003,1508,1508,1508,1508,0
20231116,174600,4540485003,1508,1508,1508,1508,0
20231116,174500,4540485003,1508,1508,1508,1508,0
20231116,174400,4540485003,1508,1508,1508,1508,0
20231116,174300,4540485003,1508,1508,1508,1508,0
20231116,174200,4540485003,1508,1508,1508,1508,0
20231116,174100,4540485003,1508,1508,1508,1508,0
20231116,174000,4540485003,1508,1508,1508,1508,0
20231116,173900,4540485003,1508,1508,1508,1508,0
20231116,173800,4540485003,1508,1508,1508,1508,0
20231116,173700,4540485003,1508,1508,1508,1508,0
20231116,173600,4540485003,1508,1508,1508,1508,0
20231116,173500,4540485003,1508,1508,1508,1508,0
20231116,173400,4540485003,1508,1508,1508,1508,0
20231116,173300,4540485003,1508,1508,1508,1508,0
20231116,173200,4540485003,1508,1508,1508,1508,0
20231116,173100,4540485003,1508,1508,1508,1508,0
20231116,173000,4540485003,1508,1508,1508,1508,0
20231116,172900,4540485003,1508,1508,1508,1508,0
20231116,172800,4540485003,1508,1508,1508,1508,0
20231116,172700,4540485003,1508,1508,1508,1508,0
20231116,172600,4540485003,1508,1508,1508,1508,0
20231116,172500,4540485003,1508,1508,1508,1508,0
20231116,172400,4540485003,1508,1508,1508,1508,0
20231116,172300,4540485003,1508,1508,1508,1508,11909
20231116,172200,4540485003,1508,1508,1508,1508,0
20231116,172100,4540485003,1508,1508,1508,1508,0
20231116,172000,4540485003,1508,1508,1508,1508,0
20231116,171900,4540485003,1508,1508,1508,1508,0
20231116,171800,4540485003,1508,1508,1508,1508,0
20231116,171700,4540485003,1508,1508,1508,1508,0
20231116,171600,4540485003,1508,1508,1508,1508,0
20231116,171500,4540485003,1508,1508,1508,1508,0
20231116,171400,4540485003,1508,1508,1508,1508,0
20231116,171300,4540485003,1508,1508,1508,1508,0
20231116,171200,4540485003,1508,1508,1508,1508,0
20231116,171100,4540485003,1508,1508,1508,1508,0
20231116,171000,4540485003,1508,1508,1508,1508,0
20231116,170900,4540485003,1508,1508,1508,1508,0
20231116,170800,4540485003,1508,1508,1508,1508,0
20231116,170700,4540485003,1508,1508,1508,1508,0
20231116,170600,4540485003,1508,1508,1508,1508,0
20231116,170500,4540485003,1508,1508,1508,1508,0
20231116,170400,4540485003,1508,1508,1508,1508,0
20231116,170300,4540485003,1508,1508,1508,1508,0
20231116,170200,4540485003,1508,1508,1508,1508,0
20231116,170100,4540485003,1508,1508,1508,1508,0
20231116,170000,4540485003,1508,1508,1508,1508,0
20231116,165900,4540485003,1508,1508,1508,1508,0
20231116,165800,4540485003,1508,1508,1508,1508,0
20231116,165700,4540485003,1508,1508,1508,1508,0
20231116,165600,4540485003,1508,1508,1508,1508,0
20231116,165500,4540485003,1508,1508,1508,1508,0
20231116,165400,4540485003,1508,1508,1508,1508,0
20231116,165300,4540485003,1508,1508,1508,1508,11909
20231116,165200,4540485003,1508,1508,1508,1508,0
20231116,165100,4540485003,1508,1508,1508,1508,0
20231116,165000,4540485003,1508,1508,1508,1508,0
20231116,164900,4540485003,1508,1508,1508,1508,0
20231116,164800,4540485003,1508,1508,1508,1508,0
20231116,164700,4540485003,1508,1508,1508,1508,0
20231116,164600,4540485003,1508,1508,1508,1508,0
20231116,164500,4540485003,1508,1508,1508,1508,0
20231116,164400,4540485003,1508,1508,1508,1508,0
20231116,164300,4540485003,1508,1508,1508,1508,0
20231116,164200,4540485003,1508,1508,1508,1508,0
20231116,164100,4540485003,1508,1508,1508,1508,0
20231116,164000,4540485003,1508,1508,1508,1508,0
20231116,163900,4540485003,1508,1508,1508,1508,0
20231116,163800,4540485003,1508,1508,1508,1508,0
20231116,163700,4540485003,1508,1508,1508,1508,0
20231116,163600,4540485003,1508,1508,1508,1508,0
20231116,163500,4540485003,1508,1508,1508,1508,0
20231116,163400,4540485003,1508,1508,1508,1508,0
20231116,163300,4540485003,1508,1508,1508,1508,0
20231116,163200,4540485003,1508,1508,1508,1508,0
20231116,163100,4540485003,1508,1508,1508,1508,0
20231116,163000,4540485003,1508,1508,1508,1508,11909
20231116,162900,4522526231,1507,1507,1507,1507,0
20231116,162800,4522526231,1507,1507,1507,1507,0
20231116,162700,4522526231,1507,1507,1507,1507,0
20231116,162600,4522526231,1507,1507,1507,1507,0
20231116,162500,4522526231,1507,1507,1507,1507,0
20231116,162400,4522526231,1507,1507,1507,1507,0
20231116,162300,4522526231,1507,1507,1507,1507,0
20231116,162200,4522526231,1507,1507,1507,1507,0
20231116,162100,4522526231,1507,1507,1507,1507,0
20231116,162000,4522526231,1507,1507,1507,1507,0
20231116,161900,4522526231,1507,1509,1510,1507,7745
20231116,161800,4510840402,1509,1507,1509,1507,523
20231116,161700,4510051820,1507,1506,1507,1506,910
20231116,161600,4508681329,1505,1506,1506,1505,1147
20231116,161500,4506954881,1506,1506,1506,1505,14340
20231116,161400,4485369533,1507,1507,1507,1506,1573
20231116,161300,4483000041,1507,1509,1509,1507,1916
20231116,161200,4480111291,1509,1512,1512,1509,3154
20231116,161100,4475348942,1512,1513,1513,1511,1984
20231116,161000,4472351084,1513,1512,1513,1512,4831
20231116,160900,4465044817,1512,1513,1513,1512,4937
20231116,160800,4457580072,1512,1513,1513,1511,603
20231116,160700,4456668564,1511,1512,1513,1511,3374
20231116,160600,4451565761,1512,1512,1512,1511,2565
20231116,160500,4447690038,1512,1512,1513,1511,2229
20231116,160400,4444320018,1512,1512,1512,1511,2925
20231116,160300,4439898647,1512,1513,1513,1512,4660
20231116,160200,4432852656,1513,1513,1513,1512,1405
20231116,160100,4430727353,1513,1512,1514,1512,17692
20231116,160000,4403945786,1511,1511,1512,1510,2832
20231116,155900,4399665693,1511,1512,1513,1511,1493
20231116,155800,4397408277,1511,1511,1511,1509,6413
20231116,155700,4387718531,1511,1509,1511,1508,1127
20231116,155600,4386018147,1509,1510,1511,1509,4869
20231116,155500,4378662464,1510,1510,1511,1510,1415
20231116,155400,4376525622,1510,1509,1510,1509,2762
20231116,155300,4372355231,1509,1506,1509,1506,3903
20231116,155200,4366468515,1505,1503,1505,1503,961
20231116,155100,4365023442,1504,1505,1505,1503,4512
20231116,155000,4358237711,1505,1505,1505,1504,381
20231116,154900,4357664536,1505,1505,1505,1504,190
20231116,154800,4357378597,1505,1504,1505,1504,5751
20231116,154700,4348723572,1504,1503,1504,1503,788
20231116,154600,4347538899,1504,1504,1504,1504,690
20231116,154500,4346501139,1503,1504,1504,1503,264
20231116,154400,4346104346,1503,1504,1504,1503,1319
20231116,154300,4344121762,1503,1503,1504,1503,2000
20231116,154200,4341115735,1504,1504,1505,1504,3431
20231116,154100,4335952511,1504,1503,1504,1503,871
20231116,154000,4334642535,1503,1504,1504,1503,342
20231116,153900,4334128396,1503,1504,1504,1503,268
20231116,153800,4333725554,1504,1504,1504,1503,1285
20231116,153700,4331794144,1503,1503,1504,1503,543
20231116,153600,4330977818,1503,1504,1504,1503,1068
20231116,153500,4329371699,1504,1504,1504,1504,21290
20231116,153400,4297351539,1504,1505,1506,1504,1993
20231116,153300,4294351106,1505,1505,1505,1504,897
20231116,153200,4293001351,1505,1505,1505,1504,736
20231116,153100,4291893901,1505,1505,1505,1504,589
20231116,153000,4291007692,1505,1505,1506,1505,1622
20231116,152900,4288566581,1505,1505,1505,1504,3603
20231116,152800,4283146367,1504,1505,1505,1504,356
20231116,152700,4282610843,1505,1506,1506,1504,1560
20231116,152600,4280263072,1506,1505,1506,1505,938
20231116,152500,4278850874,1505,1505,1505,1505,2369
20231116,152400,4275285529,1505,1505,1505,1505,307
20231116,152300,4274823494,1506,1506,1506,1505,4638
20231116,152200,4267840907,1506,1507,1507,1506,613
20231116,152100,4266917628,1507,1508,1508,1505,52
20231116,152000,4266839265,1505,1509,1509,1505,1435
20231116,151900,4264677136,1509,1507,1510,1507,1485
20231116,151800,4262436746,1507,1505,1507,1505,2979
20231116,151700,4257952714,1505,1505,1505,1504,4364
20231116,151600,4251386323,1505,1506,1506,1505,2332
20231116,151500,4247876622,1506,1506,1507,1505,1988
20231116,151400,4244884222,1506,1507,1507,1506,1415
20231116,151300,4242752306,1507,1506,1508,1506,2168
20231116,151200,4239485463,1506,1506,1506,1505,2011
20231116,151100,4236458088,1506,1505,1506,1505,5472
20231116,151000,4228217587,1505,1505,1505,1504,4103
20231116,150900,4222045890,1506,1508,1509,1504,3138
20231116,150800,4217319727,1509,1510,1510,1507,162
20231116,150700,4217075203,1510,1508,1510,1506,3802
20231116,150600,4211344698,1508,1507,1508,1507,709
20231116,150500,4210275614,1507,1508,1510,1507,3397
20231116,150400,4205152644,1510,1510,1510,1508,620
20231116,150300,4204217003,1510,1510,1510,1509,198
20231116,150200,4203918072,1510,1510,1510,1510,238
20231116,150100,4203558692,1510,1508,1510,1508,5374
20231116,150000,4195449649,1508,1510,1511,1508,1349
20231116,145900,4193413887,1511,1507,1511,1507,419
20231116,145800,4192781244,1507,1510,1510,1507,3503
20231116,145700,4187498776,1510,1512,1513,1510,4832
20231116,145600,4180198409,1512,1511,1512,1511,1186
20231116,145500,4178406361,1511,1511,1511,1511,813
20231116,145400,4177177918,1511,1511,1511,1510,474
20231116,145300,4176461730,1511,1511,1511,1511,120
20231116,145200,4176280410,1511,1509,1512,1509,2026
20231116,145100,4173222454,1509,1509,1509,1508,560
20231116,145000,4172377838,1509,1511,1512,1509,4364
20231116,144900,4165786533,1511,1511,1511,1511,348
20231116,144800,4165260705,1511,1511,1511,1511,923
20231116,144700,4163866052,1511,1508,1511,1508,660
20231116,144600,4162870754,1508,1508,1508,1507,363
20231116,144500,4162323637,1508,1508,1508,1508,27
20231116,144400,4162282921,1508,1507,1508,1507,309
20231116,144300,4161817244,1507,1509,1509,1507,1423
20231116,144200,4159670575,1509,1509,1509,1509,0
20231116,144100,4159670575,1509,1509,1509,1509,16
20231116,144000,4159646431,1509,1509,1509,1502,499
20231116,143900,4158896408,1502,1502,1502,1502,2222
20231116,143800,4155558964,1501,1506,1506,1501,7170
20231116,143700,4144785239,1506,1509,1509,1505,533
20231116,143600,4143982575,1509,1509,1509,1504,368
20231116,143500,4143429083,1504,1504,1504,1504,1210
20231116,143400,4141609243,1503,1503,1503,1503,331
20231116,143300,4141111750,1503,1503,1503,1502,2394
20231116,143200,4137514715,1504,1505,1505,1503,1584
20231116,143100,4135133654,1504,1509,1509,1504,1789
20231116,143000,4132442818,1504,1506,1506,1504,1554
20231116,142900,4130103144,1506,1506,1506,1506,1887
20231116,142800,4127261322,1506,1503,1506,1503,261
20231116,142700,4126869006,1502,1503,1503,1502,1865
20231116,142600,4124065956,1503,1503,1503,1502,211
20231116,142500,4123748824,1503,1502,1503,1502,1839
20231116,142400,4120986186,1503,1503,1503,1503,323
20231116,142300,4120500717,1503,1507,1507,1502,1587
20231116,142200,4118116038,1506,1502,1507,1501,3058
20231116,142100,4113519087,1502,1502,1502,1501,6286
20231116,142000,4104078874,1501,1502,1503,1501,3970
20231116,141900,4098118522,1502,1502,1507,1500,9408
20231116,141800,4083995455,1502,1508,1508,1500,48519
20231116,141700,4011040835,1509,1509,1509,1509,42
20231116,141600,4010977457,1509,1511,1511,1509,246
20231116,141500,4010606209,1511,1508,1511,1508,1843
20231116,141400,4007826942,1508,1508,1509,1508,4254
20231116,141300,4001411808,1508,1508,1508,1508,1620
20231116,141200,3998968848,1509,1511,1511,1509,3825
20231116,141100,3993196921,1513,1513,1513,1509,270
20231116,141000,3992788987,1513,1507,1513,1507,1316
20231116,140900,3990801135,1506,1508,1508,1506,5461
20231116,140800,3982570770,1508,1508,1508,1507,719
20231116,140700,3981486740,1508,1511,1511,1508,4131
20231116,140600,3975252126,1513,1514,1514,1511,794
20231116,140500,3974051365,1515,1515,1515,1515,1832
20231116,140400,3971275885,1515,1514,1515,1514,415
20231116,140300,3970647260,1513,1512,1513,1512,200
20231116,140200,3970344760,1511,1511,1511,1510,1492
20231116,140100,3968091720,1511,1508,1511,1508,2461
20231116,140000,3964377072,1508,1508,1508,1508,3911
20231116,135900,3958479284,1508,1515,1515,1507,3787
20231116,135800,3952748203,1515,1513,1515,1513,3673
20231116,135700,3947187288,1513,1513,1514,1513,124
20231116,135600,3946999664,1505,1509,1510,1505,17952
20231116,135500,3919934605,1510,1510,1510,1510,700
20231116,135400,3918877605,1510,1511,1511,1510,3040
20231116,135300,3914287194,1511,1514,1514,1511,769
20231116,135200,3913124998,1514,1509,1514,1509,125
20231116,135100,3912936113,1509,1509,1510,1509,3039
20231116,135000,3908350162,1509,1513,1515,1509,7772
20231116,134900,3896617429,1513,1514,1515,1513,5688
20231116,134800,3888003443,1514,1514,1514,1514,4083
20231116,134700,3881821781,1514,1515,1515,1514,2034
20231116,134600,3878742284,1515,1509,1515,1509,1316
20231116,134500,3876752972,1510,1509,1510,1508,1270
20231116,134400,3874836143,1510,1507,1510,1507,1090
20231116,134300,3873191425,1507,1507,1507,1506,2138
20231116,134200,3869969489,1507,1506,1508,1506,2457
20231116,134100,3866268228,1506,1506,1506,1505,3150
20231116,134000,3861524918,1506,1510,1510,1505,18727
20231116,133900,3833296436,1510,1511,1511,1510,715
20231116,133800,3832216773,1511,1512,1512,1510,3479
20231116,133700,3826961349,1512,1513,1514,1512,188
20231116,133600,3826676995,1512,1511,1512,1511,1086
20231116,133500,3825035638,1511,1514,1515,1510,13594
20231116,133400,3804490895,1514,1515,1515,1514,2328
20231116,133300,3800964228,1515,1515,1517,1514,4496
20231116,133200,3794155688,1517,1516,1517,1515,2197
20231116,133100,3790825684,1517,1519,1519,1517,3801
20231116,133000,3785056279,1519,1520,1523,1519,1915
20231116,132900,3782143105,1519,1520,1521,1519,2909
20231116,132800,3777722842,1520,1519,1520,1519,263
20231116,132700,3777323102,1519,1519,1519,1519,6
20231116,132600,3777313988,1520,1520,1522,1519,1125
20231116,132500,3775604252,1520,1520,1522,1520,66
20231116,132400,3775503930,1520,1520,1520,1520,301
20231116,132300,3775046410,1520,1520,1520,1520,1262
20231116,132200,3773128170,1520,1520,1520,1520,925
20231116,132100,3771722170,1520,1520,1520,1520,17297
20231116,132000,3745430730,1519,1518,1519,1518,676
20231116,131900,3744403963,1518,1519,1522,1518,1641
20231116,131800,3741911305,1522,1518,1523,1517,1878
20231116,131700,3739060636,1518,1518,1518,1518,240
20231116,131600,3738696316,1517,1518,1518,1517,602
20231116,131500,3737782980,1517,1518,1518,1517,673
20231116,131400,3736762038,1517,1519,1519,1517,4278
20231116,131300,3730264764,1519,1520,1521,1519,1030
20231116,131200,3728698693,1520,1522,1522,1520,3612
20231116,131100,3723205547,1521,1529,1529,1521,2047
20231116,131000,3720090738,1531,1516,1533,1516,16172
20231116,130900,3695411984,1516,1516,1516,1516,0
20231116,130800,3695411984,1516,1516,1520,1516,2511
20231116,130700,3691604944,1514,1514,1525,1514,2641
20231116,130600,3687592774,1514,1516,1517,1512,486
20231116,130500,3686856168,1510,1519,1519,1510,18982
20231116,130400,3658118922,1519,1523,1523,1519,709
20231116,130300,3657040927,1523,1522,1523,1519,1068
20231116,130200,3655417756,1521,1520,1523,1520,3158
20231116,130100,3650613419,1520,1517,1520,1516,3366
20231116,130000,3645502284,1517,1517,1518,1517,2533
20231116,125900,3641659192,1517,1516,1518,1515,8752
20231116,125800,3628377004,1516,1515,1516,1513,7039
20231116,125700,3617721223,1515,1514,1515,1513,3854
20231116,125600,3611887882,1513,1513,1514,1513,7768
20231116,125500,3600132340,1513,1516,1516,1513,6117
20231116,125400,3590868286,1516,1519,1519,1515,2833
20231116,125300,3586573808,1515,1518,1519,1515,5502
20231116,125200,3578230622,1518,1513,1519,1513,1732
20231116,125100,3575601205,1516,1520,1520,1513,4609
20231116,125000,3568623399,1520,1516,1520,1515,4271
20231116,124900,3562151393,1516,1516,1516,1513,2526
20231116,124800,3558325597,1516,1512,1516,1512,5480
20231116,124700,3550034172,1512,1516,1517,1511,6264
20231116,124600,3540558898,1517,1520,1520,1517,6580
20231116,124500,3530569582,1520,1526,1526,1520,13922
20231116,124400,3509366243,1526,1522,1526,1522,6573
20231116,124300,3499345382,1522,1511,1522,1511,17975
20231116,124200,3472064620,1510,1514,1514,1510,17970
20231116,124100,3444915073,1514,1515,1516,1514,9534
20231116,124000,3430478819,1515,1516,1517,1514,8093
20231116,123900,3418217488,1516,1517,1518,1516,5085
20231116,123800,3410503230,1517,1521,1522,1517,23633
20231116,123700,3374592778,1521,1521,1522,1521,2356
20231116,123600,3371009210,1521,1526,1526,1520,16622
20231116,123500,3345713305,1526,1529,1529,1526,8512
20231116,123400,3332711768,1529,1533,1535,1529,15769
20231116,123300,3308564398,1535,1536,1536,1532,1097
20231116,123200,3306881408,1536,1535,1536,1531,19791
20231116,123100,3276575476,1535,1535,1538,1533,6640
20231116,123000,3266373735,1535,1531,1535,1528,6481
20231116,122900,3256453857,1530,1530,1536,1528,12648
20231116,122800,3237088551,1530,1536,1536,1525,28245
20231116,122700,3193873973,1536,1541,1541,1534,27704
20231116,122600,3151315366,1541,1548,1548,1540,40965
20231116,122500,3088127224,1548,1551,1551,1547,10255
20231116,122400,3072239937,1551,1556,1557,1551,23035
20231116,122300,3036450940,1556,1555,1557,1554,12641
20231116,122200,3016779725,1556,1555,1556,1554,15513
20231116,122100,2992658262,1555,1552,1555,1551,10935
20231116,122000,2975678091,1553,1554,1556,1552,23819
20231116,121900,2938669426,1555,1552,1555,1552,32186
20231116,121800,2888658653,1553,1550,1553,1548,34457
20231116,121700,2835251831,1547,1543,1549,1542,26175
20231116,121600,2794757770,1542,1547,1547,1542,18514
20231116,121500,2766154577,1548,1548,1548,1547,7080
20231116,121400,2755198007,1547,1547,1548,1546,13596
20231116,121300,2734168018,1547,1548,1549,1546,8087
20231116,121200,2721654831,1548,1548,1549,1548,18524
20231116,121100,2692972249,1549,1541,1549,1541,34457
20231116,121000,2639638816,1541,1547,1549,1540,33485
20231116,120900,2587940234,1547,1543,1550,1542,75216
20231116,120800,2471502896,1543,1535,1543,1534,170464
20231116,120700,2209681846,1535,1534,1535,1534,6820
20231116,120600,2199215291,1534,1534,1535,1533,5926
20231116,120500,2190124052,1534,1534,1536,1533,5088
20231116,120400,2182316261,1537,1537,1538,1534,3926
20231116,120300,2176280286,1538,1536,1539,1533,27531
20231116,120200,2133944803,1535,1531,1535,1530,5832
20231116,120100,2125001747,1531,1530,1531,1530,1659
20231116,120000,2122462377,1529,1530,1530,1529,7614
20231116,115900,2110817511,1530,1527,1530,1527,5451
20231116,115800,2102482279,1527,1527,1528,1526,12722
20231116,115700,2083056346,1527,1532,1532,1526,14112
20231116,115600,2061486165,1533,1537,1538,1533,24231
20231116,115500,2024259877,1537,1535,1537,1531,11675
20231116,115400,2006330342,1534,1537,1538,1534,14718
20231116,115300,1983730211,1537,1537,1538,1534,19703
20231116,115200,1953446388,1538,1533,1538,1533,9406
20231116,115100,1939011299,1533,1537,1539,1527,44933
20231116,115000,1870093279,1537,1533,1540,1530,70214
20231116,114900,1762170894,1533,1530,1533,1528,20316
20231116,114800,1731083610,1530,1529,1530,1529,5613
20231116,114700,1722500162,1529,1525,1529,1522,7963
20231116,114600,1710327788,1529,1519,1530,1518,47511
20231116,114500,1637867170,1518,1519,1519,1517,3238
20231116,114400,1632951783,1519,1519,1519,1518,1519
20231116,114300,1630645195,1520,1516,1520,1516,797
20231116,114200,1629435421,1515,1517,1521,1515,4735
20231116,114100,1622243416,1516,1510,1516,1509,6896
20231116,114000,1611806815,1510,1512,1515,1510,3237
20231116,113900,1606916953,1512,1515,1516,1511,530
20231116,113800,1606114543,1515,1510,1515,1510,7492
20231116,113700,1594792943,1515,1511,1515,1510,5219
20231116,113600,1586910442,1511,1517,1517,1511,17927
20231116,113500,1559783244,1517,1518,1518,1516,2629
20231116,113400,1555794424,1518,1519,1519,1518,1081
20231116,113300,1554152405,1519,1517,1519,1517,4393
20231116,113200,1547483360,1518,1520,1520,1517,16591
20231116,113100,1522273087,1520,1519,1521,1519,6004
20231116,113000,1513148239,1519,1519,1520,1518,4892
20231116,112900,1505714962,1520,1516,1520,1515,6335
20231116,112800,1496100582,1515,1516,1516,1515,1369
20231116,112700,1494025283,1514,1519,1519,1512,16899
20231116,112600,1468428491,1519,1522,1522,1519,30447
20231116,112500,1422129009,1522,1522,1523,1522,6677
20231116,112400,1411965459,1523,1522,1523,1522,5776
20231116,112300,1403173763,1521,1522,1523,1521,14899
20231116,112200,1380496885,1521,1529,1530,1521,49414
20231116,112100,1305086399,1530,1513,1530,1513,92515
20231116,112000,1164315503,1511,1508,1513,1507,12977
20231116,111900,1144711138,1507,1508,1508,1507,3729
20231116,111800,1139090510,1508,1507,1508,1507,4866
20231116,111700,1131753156,1509,1509,1509,1506,2451
20231116,111600,1128054897,1509,1505,1510,1505,11773
20231116,111500,1110305176,1504,1502,1504,1501,8765
20231116,111400,1097142529,1501,1503,1503,1495,11854
20231116,111300,1079410413,1503,1497,1503,1496,10756
20231116,111200,1063291738,1496,1498,1498,1496,6578
20231116,111100,1053442750,1499,1500,1500,1499,8966
20231116,111000,1039998529,1500,1501,1501,1499,8859
20231116,110900,1026712180,1501,1500,1501,1500,8407
20231116,110800,1014094324,1500,1500,1504,1499,5299
20231116,110700,1006131773,1500,1509,1509,1500,20906
20231116,110600,974657969,1510,1510,1520,1503,46536
20231116,110500,904397335,1509,1499,1509,1499,54786
20231116,110400,822141168,1499,1496,1499,1496,19868
20231116,110300,792390476,1496,1495,1496,1494,7894
20231116,110200,780585905,1494,1494,1495,1494,10449
20231116,110100,764972551,1495,1495,1496,1492,3817
20231116,110000,759268807,1493,1488,1495,1488,23375
20231116,105900,724391351,1489,1489,1490,1488,6694
20231116,105800,714420442,1489,1488,1491,1488,3698
20231116,105700,708910177,1490,1490,1490,1490,1354
20231116,105600,706892717,1490,1484,1490,1484,11011
20231116,105500,690500856,1484,1481,1487,1480,18498
20231116,105400,663030412,1481,1480,1481,1480,289
20231116,105300,662602535,1480,1483,1483,1480,932
20231116,105200,661221469,1483,1482,1483,1480,99
20231116,105100,661074840,1483,1485,1485,1480,7402
20231116,105000,650105692,1486,1484,1486,1482,5556
20231116,104900,641860587,1484,1484,1485,1484,6877
20231116,104800,631651080,1484,1483,1485,1483,1582
20231116,104700,629302957,1483,1481,1483,1481,3885
20231116,104600,623544839,1482,1474,1482,1474,10118
20231116,104500,608582527,1474,1477,1477,1474,2947
20231116,104400,604231225,1478,1478,1478,1478,2
20231116,104300,604228269,1478,1478,1479,1477,3485
20231116,104200,599077495,1477,1477,1477,1470,7124
20231116,104100,588590289,1477,1476,1477,1470,5436
20231116,104000,580571048,1475,1470,1475,1470,8877
20231116,103900,567504880,1470,1471,1472,1470,871
20231116,103800,566223287,1469,1471,1471,1469,894
20231116,103700,564909899,1471,1471,1474,1467,7260
20231116,103600,554240946,1472,1473,1475,1471,905
20231116,103500,552908759,1472,1475,1475,1470,7998
20231116,103400,541139250,1473,1476,1479,1473,3071
20231116,103300,536609610,1476,1483,1483,1476,4129
20231116,103200,530503337,1483,1479,1483,1478,3784
20231116,103100,524908419,1479,1478,1479,1477,3323
20231116,103000,519996147,1479,1481,1481,1479,5685
20231116,102900,511580579,1481,1485,1485,1481,4628
20231116,102800,504716881,1486,1491,1492,1486,21216
20231116,102700,473108648,1491,1487,1494,1487,18553
20231116,102600,445469413,1487,1482,1487,1482,14290
20231116,102500,424259738,1483,1482,1486,1482,12255
20231116,102400,406077833,1482,1472,1482,1471,27003
20231116,102300,366134667,1472,1470,1472,1469,4445
20231116,102200,359595117,1470,1468,1470,1468,1629
20231116,102100,357200613,1470,1470,1472,1468,2390
20231116,102000,353686741,1470,1468,1470,1468,9201
20231116,101900,340172917,1468,1469,1469,1468,74
20231116,101800,340064273,1469,1468,1469,1464,4373
20231116,101700,333651622,1464,1469,1470,1461,6649
20231116,101600,323906393,1470,1466,1470,1466,6300
20231116,101500,314666247,1466,1465,1466,1462,2853
20231116,101400,310485992,1467,1454,1467,1451,11785
20231116,101300,293288890,1451,1451,1451,1450,2653
20231116,101200,289439587,1451,1450,1451,1449,1646
20231116,101100,287052304,1450,1461,1461,1450,9268
20231116,101000,273596550,1454,1459,1463,1454,4699
20231116,100900,266755627,1458,1467,1467,1453,21097
20231116,100800,235922248,1467,1472,1473,1465,14126
20231116,100700,215146612,1473,1472,1481,1471,28689
20231116,100600,172755634,1471,1469,1472,1465,6642
20231116,100500,163000876,1469,1460,1470,1460,12327
20231116,100400,144966087,1460,1444,1460,1441,5201
20231116,100300,137418883,1444,1450,1451,1443,40652
20231116,100200,78542035,1451,1465,1465,1450,20817
20231116,100100,48176617,1461,1476,1476,1461,15193
20231116,100000,25859858,1476,1479,1479,1466,17507