stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185400,2775051365,1430,1430,1430,1430,18708
20231117,185300,2775051365,1430,1430,1430,1430,0
20231117,185200,2775051365,1430,1430,1430,1430,0
20231117,185100,2775051365,1430,1430,1430,1430,0
20231117,185000,2775051365,1430,1430,1430,1430,0
20231117,184900,2775051365,1430,1430,1430,1430,0
20231117,184800,2775051365,1430,1430,1430,1430,0
20231117,184700,2775051365,1430,1430,1430,1430,0
20231117,184600,2775051365,1430,1430,1430,1430,0
20231117,184500,2775051365,1430,1430,1430,1430,0
20231117,184400,2775051365,1430,1430,1430,1430,0
20231117,184300,2775051365,1430,1430,1430,1430,0
20231117,184200,2775051365,1430,1430,1430,1430,0
20231117,184100,2775051365,1430,1430,1430,1430,0
20231117,184000,2775051365,1430,1430,1430,1430,0
20231117,183900,2775051365,1430,1430,1430,1430,0
20231117,183800,2775051365,1430,1430,1430,1430,0
20231117,183700,2775051365,1430,1430,1430,1430,0
20231117,183600,2775051365,1430,1430,1430,1430,0
20231117,183500,2775051365,1430,1430,1430,1430,0
20231117,183400,2775051365,1430,1430,1430,1430,0
20231117,183300,2775051365,1430,1430,1430,1430,0
20231117,183200,2775051365,1430,1430,1430,1430,0
20231117,183100,2775051365,1430,1430,1430,1430,0
20231117,183000,2775051365,1430,1430,1430,1430,0
20231117,182900,2775051365,1430,1430,1430,1430,0
20231117,182800,2775051365,1430,1430,1430,1430,0
20231117,182700,2775051365,1430,1430,1430,1430,0
20231117,182600,2775051365,1430,1430,1430,1430,0
20231117,182500,2775051365,1430,1430,1430,1430,0
20231117,182400,2775051365,1430,1430,1430,1430,18708
20231117,182300,2775051365,1430,1430,1430,1430,0
20231117,182200,2775051365,1430,1430,1430,1430,0
20231117,182100,2775051365,1430,1430,1430,1430,0
20231117,182000,2775051365,1430,1430,1430,1430,0
20231117,181900,2775051365,1430,1430,1430,1430,0
20231117,181800,2775051365,1430,1430,1430,1430,0
20231117,181700,2775051365,1430,1430,1430,1430,0
20231117,181600,2775051365,1430,1430,1430,1430,0
20231117,181500,2775051365,1430,1430,1430,1430,0
20231117,181400,2775051365,1430,1430,1430,1430,0
20231117,181300,2775051365,1430,1430,1430,1430,0
20231117,181200,2775051365,1430,1430,1430,1430,0
20231117,181100,2775051365,1430,1430,1430,1430,0
20231117,181000,2775051365,1430,1430,1430,1430,0
20231117,180900,2775051365,1430,1430,1430,1430,0
20231117,180800,2775051365,1430,1430,1430,1430,0
20231117,180700,2775051365,1430,1430,1430,1430,0
20231117,180600,2775051365,1430,1430,1430,1430,0
20231117,180500,2775051365,1430,1430,1430,1430,0
20231117,180400,2775051365,1430,1430,1430,1430,0
20231117,180300,2775051365,1430,1430,1430,1430,0
20231117,180200,2775051365,1430,1430,1430,1430,0
20231117,180100,2775051365,1430,1430,1430,1430,0
20231117,180000,2775051365,1430,1430,1430,1430,0
20231117,175900,2775051365,1430,1430,1430,1430,0
20231117,175800,2775051365,1430,1430,1430,1430,0
20231117,175700,2775051365,1430,1430,1430,1430,0
20231117,175600,2775051365,1430,1430,1430,1430,0
20231117,175500,2775051365,1430,1430,1430,1430,0
20231117,175400,2775051365,1430,1430,1430,1430,18708
20231117,175300,2775051365,1430,1430,1430,1430,0
20231117,175200,2775051365,1430,1430,1430,1430,0
20231117,175100,2775051365,1430,1430,1430,1430,0
20231117,175000,2775051365,1430,1430,1430,1430,0
20231117,174900,2775051365,1430,1430,1430,1430,0
20231117,174800,2775051365,1430,1430,1430,1430,0
20231117,174700,2775051365,1430,1430,1430,1430,0
20231117,174600,2775051365,1430,1430,1430,1430,0
20231117,174500,2775051365,1430,1430,1430,1430,0
20231117,174400,2775051365,1430,1430,1430,1430,0
20231117,174300,2775051365,1430,1430,1430,1430,0
20231117,174200,2775051365,1430,1430,1430,1430,0
20231117,174100,2775051365,1430,1430,1430,1430,0
20231117,174000,2775051365,1430,1430,1430,1430,0
20231117,173900,2775051365,1430,1430,1430,1430,0
20231117,173800,2775051365,1430,1430,1430,1430,0
20231117,173700,2775051365,1430,1430,1430,1430,0
20231117,173600,2775051365,1430,1430,1430,1430,0
20231117,173500,2775051365,1430,1430,1430,1430,0
20231117,173400,2775051365,1430,1430,1430,1430,0
20231117,173300,2775051365,1430,1430,1430,1430,0
20231117,173200,2775051365,1430,1430,1430,1430,0
20231117,173100,2775051365,1430,1430,1430,1430,0
20231117,173000,2775051365,1430,1430,1430,1430,0
20231117,172900,2775051365,1430,1430,1430,1430,0
20231117,172800,2775051365,1430,1430,1430,1430,0
20231117,172700,2775051365,1430,1430,1430,1430,0
20231117,172600,2775051365,1430,1430,1430,1430,0
20231117,172500,2775051365,1430,1430,1430,1430,0
20231117,172400,2775051365,1430,1430,1430,1430,18708
20231117,172300,2775051365,1430,1430,1430,1430,0
20231117,172200,2775051365,1430,1430,1430,1430,0
20231117,172100,2775051365,1430,1430,1430,1430,0
20231117,172000,2775051365,1430,1430,1430,1430,0
20231117,171900,2775051365,1430,1430,1430,1430,0
20231117,171800,2775051365,1430,1430,1430,1430,0
20231117,171700,2775051365,1430,1430,1430,1430,0
20231117,171600,2775051365,1430,1430,1430,1430,0
20231117,171500,2775051365,1430,1430,1430,1430,0
20231117,171400,2775051365,1430,1430,1430,1430,0
20231117,171300,2775051365,1430,1430,1430,1430,0
20231117,171200,2775051365,1430,1430,1430,1430,0
20231117,171100,2775051365,1430,1430,1430,1430,0
20231117,171000,2775051365,1430,1430,1430,1430,0
20231117,170900,2775051365,1430,1430,1430,1430,0
20231117,170800,2775051365,1430,1430,1430,1430,0
20231117,170700,2775051365,1430,1430,1430,1430,0
20231117,170600,2775051365,1430,1430,1430,1430,0
20231117,170500,2775051365,1430,1430,1430,1430,0
20231117,170400,2775051365,1430,1430,1430,1430,0
20231117,170300,2775051365,1430,1430,1430,1430,0
20231117,170200,2775051365,1430,1430,1430,1430,0
20231117,170100,2775051365,1430,1430,1430,1430,0
20231117,170000,2775051365,1430,1430,1430,1430,0
20231117,165900,2775051365,1430,1430,1430,1430,0
20231117,165800,2775051365,1430,1430,1430,1430,0
20231117,165700,2775051365,1430,1430,1430,1430,0
20231117,165600,2775051365,1430,1430,1430,1430,0
20231117,165500,2775051365,1430,1430,1430,1430,0
20231117,165400,2775051365,1430,1430,1430,1430,18708
20231117,165300,2775051365,1430,1430,1430,1430,0
20231117,165200,2775051365,1430,1430,1430,1430,0
20231117,165100,2775051365,1430,1430,1430,1430,0
20231117,165000,2775051365,1430,1430,1430,1430,0
20231117,164900,2775051365,1430,1430,1430,1430,0
20231117,164800,2775051365,1430,1430,1430,1430,0
20231117,164700,2775051365,1430,1430,1430,1430,0
20231117,164600,2775051365,1430,1430,1430,1430,0
20231117,164500,2775051365,1430,1430,1430,1430,0
20231117,164400,2775051365,1430,1430,1430,1430,0
20231117,164300,2775051365,1430,1430,1430,1430,0
20231117,164200,2775051365,1430,1430,1430,1430,0
20231117,164100,2775051365,1430,1430,1430,1430,0
20231117,164000,2775051365,1430,1430,1430,1430,0
20231117,163900,2775051365,1430,1430,1430,1430,0
20231117,163800,2775051365,1430,1430,1430,1430,0
20231117,163700,2775051365,1430,1430,1430,1430,0
20231117,163600,2775051365,1430,1430,1430,1430,0
20231117,163500,2775051365,1430,1430,1430,1430,0
20231117,163400,2775051365,1430,1430,1430,1430,0
20231117,163300,2775051365,1430,1430,1430,1430,0
20231117,163200,2775051365,1430,1430,1430,1430,0
20231117,163100,2775051365,1430,1430,1430,1430,0
20231117,163000,2775051365,1430,1430,1430,1430,0
20231117,162900,2775051365,1430,1430,1430,1430,0
20231117,162800,2775051365,1430,1430,1430,1430,0
20231117,162700,2775051365,1430,1430,1430,1430,0
20231117,162600,2775051365,1430,1430,1430,1430,0
20231117,162500,2775051365,1430,1430,1430,1430,0
20231117,162400,2775051365,1430,1430,1430,1430,18708
20231117,162300,2775051365,1430,1430,1430,1430,0
20231117,162200,2775051365,1430,1430,1430,1430,0
20231117,162100,2775051365,1430,1430,1430,1430,0
20231117,162000,2775051365,1430,1430,1430,1430,0
20231117,161900,2775051365,1430,1430,1430,1430,0
20231117,161800,2775051365,1430,1430,1430,1430,0
20231117,161700,2775051365,1430,1430,1430,1430,0
20231117,161600,2775051365,1430,1430,1430,1430,0
20231117,161500,2775051365,1430,1430,1430,1430,0
20231117,161400,2775051365,1430,1430,1430,1430,0
20231117,161300,2775051365,1430,1430,1430,1430,0
20231117,161200,2775051365,1430,1430,1430,1430,0
20231117,161100,2775051365,1430,1430,1430,1430,0
20231117,161000,2775051365,1430,1430,1430,1430,0
20231117,160900,2775051365,1430,1430,1430,1430,0
20231117,160800,2775051365,1430,1430,1430,1430,0
20231117,160700,2775051365,1430,1430,1430,1430,0
20231117,160600,2775051365,1430,1430,1430,1430,0
20231117,160500,2775051365,1430,1430,1430,1430,0
20231117,160400,2775051365,1430,1430,1430,1430,0
20231117,160300,2775051365,1430,1430,1430,1430,0
20231117,160200,2775051365,1430,1430,1430,1430,0
20231117,160100,2775051365,1430,1430,1430,1430,0
20231117,160000,2775051365,1430,1430,1430,1430,0
20231117,155900,2775051365,1430,1430,1430,1430,0
20231117,155800,2775051365,1430,1430,1430,1430,0
20231117,155700,2775051365,1430,1430,1430,1430,0
20231117,155600,2775051365,1430,1430,1430,1430,0
20231117,155500,2775051365,1430,1430,1430,1430,0
20231117,155400,2775051365,1430,1430,1430,1430,18708
20231117,155300,2775051365,1430,1430,1430,1430,0
20231117,155200,2775051365,1430,1430,1430,1430,0
20231117,155100,2775051365,1430,1430,1430,1430,0
20231117,155000,2775051365,1430,1430,1430,1430,0
20231117,154900,2775051365,1430,1430,1430,1430,0
20231117,154800,2775051365,1430,1430,1430,1430,0
20231117,154700,2775051365,1430,1430,1430,1430,0
20231117,154600,2775051365,1430,1430,1430,1430,0
20231117,154500,2775051365,1430,1430,1430,1430,0
20231117,154400,2775051365,1430,1430,1430,1430,0
20231117,154300,2775051365,1430,1430,1430,1430,0
20231117,154200,2775051365,1430,1430,1430,1430,0
20231117,154100,2775051365,1430,1430,1430,1430,0
20231117,154000,2775051365,1430,1430,1430,1430,0
20231117,153900,2775051365,1430,1430,1430,1430,0
20231117,153800,2775051365,1430,1430,1430,1430,0
20231117,153700,2775051365,1430,1430,1430,1430,0
20231117,153600,2775051365,1430,1430,1430,1430,0
20231117,153500,2775051365,1430,1430,1430,1430,0
20231117,153400,2775051365,1430,1430,1430,1430,0
20231117,153300,2775051365,1430,1430,1430,1430,0
20231117,153200,2775051365,1430,1430,1430,1430,0
20231117,153100,2775051365,1430,1430,1430,1430,0
20231117,153000,2775051365,1430,1430,1430,1430,18708
20231117,152900,2748298925,1432,1432,1432,1432,0
20231117,152800,2748298925,1432,1432,1432,1432,0
20231117,152700,2748298925,1432,1432,1432,1432,0
20231117,152600,2748298925,1432,1432,1432,1432,0
20231117,152500,2748298925,1432,1432,1432,1432,0
20231117,152400,2748298925,1432,1432,1432,1432,0
20231117,152300,2748298925,1432,1432,1432,1432,0
20231117,152200,2748298925,1432,1432,1432,1432,0
20231117,152100,2748298925,1432,1432,1432,1432,0
20231117,152000,2748298925,1432,1432,1432,1432,0
20231117,151900,2748298925,1432,1430,1433,1430,2084
20231117,151800,2745317062,1430,1433,1435,1428,3315
20231117,151700,2740575083,1428,1428,1435,1428,9158
20231117,151600,2727468471,1429,1426,1429,1425,4481
20231117,151500,2721074118,1426,1424,1426,1424,582
20231117,151400,2720244965,1424,1424,1425,1424,940
20231117,151300,2718906266,1425,1424,1425,1423,400
20231117,151200,2718336721,1424,1423,1424,1423,208
20231117,151100,2718040629,1424,1421,1424,1420,2485
20231117,151000,2714506770,1421,1421,1421,1418,5532
20231117,150900,2706658263,1421,1421,1421,1420,478
20231117,150800,2705979225,1421,1421,1421,1420,724
20231117,150700,2704951022,1422,1419,1422,1419,2431
20231117,150600,2701499055,1419,1419,1419,1418,2801
20231117,150500,2697526537,1419,1420,1420,1419,4260
20231117,150400,2691481551,1420,1423,1423,1420,3151
20231117,150300,2687004148,1423,1421,1423,1421,2889
20231117,150200,2682894599,1422,1420,1422,1420,4621
20231117,150100,2676329783,1420,1421,1422,1420,4120
20231117,150000,2670478332,1421,1423,1423,1421,3381
20231117,145900,2665671063,1423,1423,1423,1423,46
20231117,145800,2665605605,1423,1423,1423,1423,75
20231117,145700,2665498880,1423,1424,1425,1423,971
20231117,145600,2664116677,1424,1424,1424,1424,25
20231117,145500,2664081077,1423,1424,1425,1423,1896
20231117,145400,2661382110,1423,1424,1424,1423,2073
20231117,145300,2658430748,1424,1424,1425,1424,1874
20231117,145200,2655760990,1425,1427,1427,1424,1085
20231117,145100,2654215442,1426,1426,1426,1424,5857
20231117,145000,2645865946,1426,1426,1426,1424,850
20231117,144900,2644655046,1426,1426,1427,1424,1114
20231117,144800,2643066854,1426,1427,1427,1424,1284
20231117,144700,2641235000,1427,1427,1427,1422,5314
20231117,144600,2633672247,1427,1426,1428,1422,5856
20231117,144500,2625326547,1428,1425,1428,1424,2392
20231117,144400,2621914870,1425,1425,1425,1424,917
20231117,144300,2620608260,1425,1422,1425,1422,2009
20231117,144200,2617748706,1422,1420,1422,1420,1047
20231117,144100,2616261864,1420,1420,1420,1420,562
20231117,144000,2615463824,1419,1418,1419,1418,2705
20231117,143900,2611627572,1417,1417,1417,1416,346
20231117,143800,2611137362,1416,1415,1417,1415,12963
20231117,143700,2592793001,1416,1416,1416,1415,3127
20231117,143600,2588367269,1419,1419,1419,1416,3550
20231117,143500,2583340019,1419,1418,1420,1416,12842
20231117,143400,2565148499,1418,1419,1420,1418,1562
20231117,143300,2562932266,1419,1418,1419,1417,2694
20231117,143200,2559113674,1418,1418,1418,1418,158
20231117,143100,2558889630,1418,1417,1418,1417,1219
20231117,143000,2557162098,1417,1419,1419,1417,687
20231117,142900,2556188515,1419,1419,1419,1416,467
20231117,142800,2555525851,1419,1417,1419,1416,9007
20231117,142700,2542768229,1418,1418,1418,1417,7469
20231117,142600,2532180544,1419,1420,1420,1419,359
20231117,142500,2531671115,1420,1419,1420,1419,1991
20231117,142400,2528845405,1419,1419,1419,1419,1145
20231117,142300,2527220650,1419,1419,1419,1418,3432
20231117,142200,2522351429,1419,1420,1420,1419,3374
20231117,142100,2517563503,1420,1420,1421,1420,116
20231117,142000,2517398734,1420,1418,1420,1418,1789
20231117,141900,2514858890,1420,1420,1420,1419,984
20231117,141800,2513462140,1420,1420,1420,1420,33
20231117,141700,2513415280,1420,1419,1420,1419,51
20231117,141600,2513342861,1418,1417,1418,1417,528
20231117,141500,2512594159,1418,1419,1419,1418,3482
20231117,141400,2507656677,1422,1422,1422,1418,3287
20231117,141300,2502995495,1419,1420,1422,1418,1652
20231117,141200,2500651140,1422,1422,1422,1420,3416
20231117,141100,2495800384,1422,1422,1422,1420,12478
20231117,141000,2478075998,1422,1422,1422,1422,255
20231117,140900,2477713388,1422,1425,1425,1422,238
20231117,140800,2477374766,1425,1424,1426,1422,3965
20231117,140700,2471727169,1424,1421,1424,1420,2217
20231117,140600,2468577635,1422,1422,1422,1422,512
20231117,140500,2467849571,1423,1424,1424,1423,2855
20231117,140400,2463784675,1424,1425,1426,1424,889
20231117,140300,2462518736,1425,1426,1426,1425,111
20231117,140200,2462360549,1425,1426,1426,1425,450
20231117,140100,2461719254,1427,1425,1427,1425,1760
20231117,140000,2459209254,1427,1427,1427,1425,1105
20231117,135900,2457632619,1427,1426,1427,1426,773
20231117,135800,2456529598,1427,1427,1427,1426,1360
20231117,135700,2454590191,1427,1424,1427,1424,4723
20231117,135600,2447858084,1424,1423,1425,1423,3527
20231117,135500,2442837407,1423,1422,1423,1421,730
20231117,135400,2441799353,1422,1418,1422,1418,502
20231117,135300,2441086015,1422,1420,1422,1420,5868
20231117,135200,2432743028,1421,1421,1421,1417,5
20231117,135100,2432735931,1417,1421,1421,1417,1122
20231117,135000,2431145210,1419,1421,1422,1419,8824
20231117,134900,2418606305,1421,1423,1423,1421,1983
20231117,134800,2415785192,1422,1422,1423,1422,1255
20231117,134700,2414000366,1422,1422,1422,1419,1448
20231117,134600,2411942981,1421,1419,1421,1419,3310
20231117,134500,2407243689,1419,1417,1419,1417,3297
20231117,134400,2402571428,1417,1417,1417,1417,11750
20231117,134300,2385921678,1417,1417,1417,1416,1305
20231117,134200,2384072498,1417,1417,1417,1417,413
20231117,134100,2383487277,1417,1417,1419,1417,2667
20231117,134000,2379706861,1417,1417,1417,1417,1208
20231117,133900,2377995125,1416,1416,1418,1416,4809
20231117,133800,2371185577,1418,1419,1419,1416,2047
20231117,133700,2368286693,1419,1419,1419,1416,519
20231117,133600,2367551764,1417,1418,1419,1417,170
20231117,133500,2367310750,1419,1417,1419,1417,162
20231117,133400,2367081092,1417,1418,1419,1417,2168
20231117,133300,2364006804,1418,1416,1418,1416,429
20231117,133200,2363399338,1418,1416,1419,1416,73
20231117,133100,2363295965,1416,1416,1419,1416,2232
20231117,133000,2360135450,1416,1419,1419,1416,500
20231117,132900,2359427390,1419,1419,1419,1419,550
20231117,132800,2358646940,1419,1419,1419,1415,32362
20231117,132700,2312835301,1417,1417,1419,1417,912
20231117,132600,2311542981,1417,1417,1417,1416,1006
20231117,132500,2310118194,1417,1417,1417,1416,1100
20231117,132400,2308560298,1420,1420,1420,1417,10180
20231117,132300,2294133095,1421,1420,1421,1420,294
20231117,132200,2293715614,1420,1420,1420,1420,40
20231117,132100,2293658814,1420,1420,1420,1420,71
20231117,132000,2293557994,1420,1420,1420,1420,75
20231117,131900,2293451494,1420,1420,1420,1420,3457
20231117,131800,2288542554,1418,1419,1420,1418,977
20231117,131700,2287156314,1419,1419,1419,1418,3177
20231117,131600,2282651125,1417,1417,1417,1417,2243
20231117,131500,2279472794,1417,1416,1417,1416,5106
20231117,131400,2272240595,1417,1418,1418,1417,3443
20231117,131300,2267359593,1418,1419,1419,1418,3096
20231117,131200,2262969445,1419,1418,1419,1418,6169
20231117,131100,2254216823,1418,1418,1418,1418,403
20231117,131000,2253645369,1418,1418,1418,1418,0
20231117,130900,2253645369,1418,1417,1418,1417,3561
20231117,130800,2248595933,1417,1417,1417,1417,203
20231117,130700,2248308282,1417,1417,1417,1415,1069
20231117,130600,2246795509,1418,1416,1418,1415,2102
20231117,130500,2243818821,1417,1415,1417,1415,1763
20231117,130400,2241321493,1415,1418,1418,1415,738
20231117,130300,2240277220,1415,1416,1416,1415,4615
20231117,130200,2233742381,1418,1417,1418,1415,879
20231117,130100,2232497191,1415,1418,1418,1415,648
20231117,130000,2231579563,1419,1418,1419,1415,8270
20231117,125900,2219871092,1418,1418,1418,1416,5014
20231117,125800,2212771076,1416,1417,1418,1416,8747
20231117,125700,2200384825,1418,1418,1418,1417,1166
20231117,125600,2198732395,1416,1417,1417,1416,2391
20231117,125500,2195345844,1417,1419,1419,1416,10143
20231117,125400,2180968605,1419,1419,1419,1419,1074
20231117,125300,2179444599,1419,1419,1419,1419,269
20231117,125200,2179062888,1419,1419,1419,1419,100
20231117,125100,2178920988,1418,1419,1419,1418,1301
20231117,125000,2177076020,1419,1418,1419,1418,672
20231117,124900,2176122883,1419,1420,1420,1418,3096
20231117,124800,2171729155,1420,1422,1422,1420,371
20231117,124700,2171202332,1421,1421,1421,1419,60
20231117,124600,2171117090,1422,1421,1422,1419,5001
20231117,124500,2164019670,1421,1422,1422,1421,754
20231117,124400,2162947978,1422,1421,1422,1420,7416
20231117,124300,2152404037,1421,1421,1421,1421,1100
20231117,124200,2150840937,1421,1421,1421,1419,2123
20231117,124100,2147826973,1421,1421,1421,1421,50
20231117,124000,2147755923,1421,1421,1421,1419,1350
20231117,123900,2145838531,1420,1421,1421,1420,578
20231117,123800,2145017733,1420,1419,1420,1419,7859
20231117,123700,2133865302,1419,1419,1419,1419,16
20231117,123600,2133842598,1418,1419,1419,1418,2752
20231117,123500,2129937709,1419,1420,1420,1419,5000
20231117,123400,2122840458,1422,1422,1422,1422,60
20231117,123300,2122755138,1422,1422,1422,1422,1380
20231117,123200,2120792778,1420,1422,1422,1420,6
20231117,123100,2120784250,1422,1423,1423,1420,60
20231117,123000,2120699045,1420,1420,1420,1420,2614
20231117,122900,2116987165,1420,1420,1420,1419,2110
20231117,122800,2113992965,1420,1419,1420,1419,3342
20231117,122700,2109250666,1420,1419,1420,1419,778
20231117,122600,2108146630,1420,1420,1420,1420,102
20231117,122500,2108001790,1420,1420,1420,1419,3081
20231117,122400,2103627759,1421,1421,1421,1421,251
20231117,122300,2103271088,1423,1421,1423,1421,134
20231117,122200,2103080650,1421,1420,1423,1420,165
20231117,122100,2102846150,1420,1420,1420,1420,1000
20231117,122000,2101426150,1418,1423,1423,1418,3552
20231117,121900,2096384838,1424,1424,1424,1424,110
20231117,121800,2096228198,1424,1424,1424,1424,1320
20231117,121700,2094348518,1419,1419,1419,1419,5225
20231117,121600,2086934243,1419,1419,1419,1419,786
20231117,121500,2085818909,1418,1418,1419,1418,343
20231117,121400,2085332435,1419,1419,1419,1418,1581
20231117,121300,2083089505,1419,1419,1419,1419,42
20231117,121200,2083029907,1419,1418,1419,1418,10
20231117,121100,2083015718,1418,1417,1418,1416,5147
20231117,121000,2075725643,1419,1417,1419,1417,14509
20231117,120900,2055158380,1418,1418,1419,1417,1297
20231117,120800,2053319481,1418,1419,1419,1418,1257
20231117,120700,2051537007,1419,1419,1419,1418,1359
20231117,120600,2049608686,1419,1420,1420,1418,6316
20231117,120500,2040648494,1424,1423,1424,1423,12909
20231117,120400,2022267631,1419,1420,1420,1419,1100
20231117,120300,2020706626,1420,1420,1420,1420,2973
20231117,120200,2016484966,1420,1420,1420,1420,0
20231117,120100,2016484966,1420,1424,1424,1420,8969
20231117,120000,2003739936,1424,1426,1426,1424,1259
20231117,115900,2001945045,1426,1424,1426,1424,494
20231117,115800,2001241558,1424,1424,1425,1424,298
20231117,115700,2000817176,1424,1424,1425,1423,1553
20231117,115600,1998606847,1425,1425,1425,1425,72
20231117,115500,1998504247,1425,1424,1425,1424,356
20231117,115400,1997997142,1424,1426,1426,1424,2177
20231117,115300,1994895241,1425,1424,1425,1422,389
20231117,115200,1994341433,1423,1424,1424,1422,2103
20231117,115100,1991349175,1424,1425,1426,1423,1079
20231117,115000,1989812403,1426,1426,1426,1425,1263
20231117,114900,1988012565,1426,1425,1427,1425,1293
20231117,114800,1986168196,1425,1426,1426,1425,1666
20231117,114700,1983792483,1426,1427,1427,1426,136
20231117,114600,1983598546,1426,1424,1427,1422,2690
20231117,114500,1979769815,1422,1422,1424,1422,644
20231117,114400,1978853938,1422,1421,1422,1421,10421
20231117,114300,1964039649,1421,1418,1421,1418,4375
20231117,114200,1957828893,1419,1418,1419,1418,3674
20231117,114100,1952616529,1417,1417,1418,1416,1285
20231117,114000,1950795664,1417,1418,1419,1416,730
20231117,113900,1949761011,1418,1417,1418,1417,451
20231117,113800,1949121794,1417,1418,1419,1417,411
20231117,113700,1948539039,1418,1418,1419,1415,4659
20231117,113600,1941937794,1418,1418,1418,1418,3517
20231117,113500,1936950688,1418,1418,1418,1418,63
20231117,113400,1936861354,1418,1418,1418,1418,72
20231117,113300,1936759258,1417,1417,1417,1417,157
20231117,113200,1936536789,1418,1416,1418,1416,1273
20231117,113100,1934732934,1416,1418,1418,1415,5649
20231117,113000,1926732943,1418,1418,1419,1418,6343
20231117,112900,1917738519,1418,1418,1419,1418,108
20231117,112800,1917585344,1417,1420,1420,1417,3836
20231117,112700,1912145520,1419,1419,1420,1419,507
20231117,112600,1911425934,1418,1418,1419,1418,337
20231117,112500,1910948037,1418,1417,1418,1417,3528
20231117,112400,1905946931,1418,1418,1418,1418,437
20231117,112300,1905327265,1417,1416,1418,1416,533
20231117,112200,1904571974,1416,1415,1417,1415,2556
20231117,112100,1900952406,1416,1417,1417,1415,2059
20231117,112000,1898036082,1417,1417,1417,1417,1201
20231117,111900,1896334265,1417,1417,1418,1417,2331
20231117,111800,1893031207,1417,1415,1417,1413,1005
20231117,111700,1891610282,1415,1415,1415,1415,1439
20231117,111600,1889574097,1415,1414,1416,1413,215
20231117,111500,1889269846,1416,1415,1416,1413,3095
20231117,111400,1884895631,1413,1413,1413,1412,1888
20231117,111300,1882227889,1413,1413,1413,1412,8367
20231117,111200,1870407918,1413,1414,1414,1412,1297
20231117,111100,1868575222,1413,1416,1416,1412,31822
20231117,111000,1823601282,1416,1416,1417,1415,446
20231117,110900,1822969696,1416,1417,1417,1416,1315
20231117,110800,1821107470,1416,1417,1417,1415,409
20231117,110700,1820528641,1416,1416,1416,1415,6130
20231117,110600,1811851970,1416,1417,1418,1416,2602
20231117,110500,1808167433,1416,1416,1416,1416,1904
20231117,110400,1805471369,1416,1418,1418,1415,2283
20231117,110300,1802239038,1418,1415,1418,1415,84
20231117,110200,1802120148,1415,1414,1416,1414,5954
20231117,110100,1793698110,1415,1416,1416,1415,3822
20231117,110000,1788289949,1414,1415,1416,1414,4418
20231117,105900,1782040963,1415,1417,1417,1414,5494
20231117,105800,1774264381,1417,1418,1418,1416,902
20231117,105700,1772985816,1418,1418,1419,1415,3176
20231117,105600,1768484782,1417,1415,1417,1415,6394
20231117,105500,1759431023,1415,1415,1415,1414,5570
20231117,105400,1751552073,1414,1415,1415,1414,19026
20231117,105300,1724635808,1416,1416,1416,1415,54748
20231117,105200,1647167312,1416,1417,1417,1416,7076
20231117,105100,1637147619,1417,1418,1418,1417,2260
20231117,105000,1633945149,1418,1418,1418,1418,781
20231117,104900,1632837691,1417,1417,1417,1416,231
20231117,104800,1632510365,1417,1416,1417,1416,14303
20231117,104700,1612257306,1417,1418,1418,1416,8443
20231117,104600,1600295692,1418,1417,1419,1417,1208
20231117,104500,1598582696,1418,1418,1419,1417,11086
20231117,104400,1582869478,1418,1418,1418,1417,1206
20231117,104300,1581160104,1418,1419,1420,1418,5308
20231117,104200,1573632344,1419,1420,1421,1419,1699
20231117,104100,1571220230,1420,1424,1424,1420,518
20231117,104000,1570484369,1424,1421,1424,1421,1167
20231117,103900,1568824500,1421,1421,1421,1420,759
20231117,103800,1567746100,1421,1420,1421,1420,444
20231117,103700,1567115206,1419,1419,1419,1418,1240
20231117,103600,1565356647,1420,1420,1422,1419,3311
20231117,103500,1560655044,1421,1422,1422,1421,2955
20231117,103400,1556455004,1423,1424,1424,1422,1235
20231117,103300,1554698037,1424,1425,1425,1423,1877
20231117,103200,1552025305,1425,1427,1427,1424,3417
20231117,103100,1547156032,1427,1428,1428,1426,8241
20231117,103000,1535396391,1428,1427,1429,1427,734
20231117,102900,1534348735,1426,1427,1430,1426,1200
20231117,102800,1532636212,1431,1431,1431,1426,2198
20231117,102700,1529496265,1431,1432,1432,1430,838
20231117,102600,1528296481,1431,1431,1431,1430,1719
20231117,102500,1525837111,1431,1431,1431,1428,8629
20231117,102400,1513497637,1430,1429,1430,1428,3001
20231117,102300,1509206852,1428,1428,1429,1427,23232
20231117,102200,1476051910,1429,1429,1429,1427,1755
20231117,102100,1473545675,1428,1426,1428,1425,4970
20231117,102000,1466452432,1426,1421,1426,1420,6953
20231117,101900,1456552890,1423,1424,1424,1421,2942
20231117,101800,1452367575,1424,1423,1424,1421,3401
20231117,101700,1447526395,1423,1422,1423,1420,9277
20231117,101600,1434342171,1422,1419,1422,1419,11040
20231117,101500,1418661136,1420,1420,1420,1417,6356
20231117,101400,1409647009,1420,1418,1420,1418,3616
20231117,101300,1404514966,1418,1418,1419,1417,3153
20231117,101200,1400044601,1418,1418,1418,1417,1868
20231117,101100,1397395793,1418,1418,1418,1417,1564
20231117,101000,1395178241,1417,1417,1418,1417,5502
20231117,100900,1387381871,1417,1419,1419,1417,3369
20231117,100800,1382605603,1418,1419,1420,1418,3049
20231117,100700,1378279750,1419,1420,1420,1417,3779
20231117,100600,1372919585,1420,1419,1420,1417,5471
20231117,100500,1365162260,1420,1420,1420,1419,1370
20231117,100400,1363216960,1418,1421,1421,1418,6925
20231117,100300,1353388230,1421,1420,1421,1420,2963
20231117,100200,1349180735,1420,1419,1421,1418,3242
20231117,100100,1344578041,1419,1420,1420,1418,1250
20231117,100000,1342804079,1419,1420,1420,1417,7536
20231117,095900,1332113478,1420,1420,1422,1419,2233
20231117,095800,1328942056,1420,1421,1422,1420,2792
20231117,095700,1324975070,1421,1421,1421,1420,994
20231117,095600,1323563426,1421,1420,1422,1419,4415
20231117,095500,1317297336,1419,1415,1421,1414,2735
20231117,095400,1313417316,1413,1420,1422,1413,9464
20231117,095300,1300034555,1420,1412,1425,1412,6449
20231117,095200,1290888659,1412,1418,1420,1412,21546
20231117,095100,1260436883,1417,1423,1425,1417,19732
20231117,095000,1232416876,1425,1423,1425,1422,439
20231117,094900,1231792176,1423,1424,1427,1421,11539
20231117,094800,1215382833,1423,1427,1428,1423,3608
20231117,094700,1210241994,1427,1427,1428,1427,7770
20231117,094600,1199152727,1427,1422,1427,1422,1363
20231117,094500,1197212547,1423,1424,1424,1421,3420
20231117,094400,1192348155,1425,1425,1426,1421,4475
20231117,094300,1185972816,1426,1427,1427,1426,1320
20231117,094200,1184089910,1421,1423,1424,1420,15155
20231117,094100,1162541006,1423,1425,1427,1423,4211
20231117,094000,1156541125,1424,1422,1424,1421,6995
20231117,093900,1146589640,1423,1415,1423,1412,25856
20231117,093800,1109978417,1415,1421,1423,1415,20156
20231117,093700,1081408114,1421,1432,1432,1420,29810
20231117,093600,1038927014,1432,1433,1435,1429,22481
20231117,093500,1006763366,1433,1433,1435,1432,14075
20231117,093400,986602358,1432,1431,1433,1431,5037
20231117,093300,979386817,1431,1436,1437,1431,50373
20231117,093200,907156954,1437,1439,1439,1435,17890
20231117,093100,881447071,1440,1439,1441,1439,991
20231117,093000,880020340,1439,1439,1441,1438,5429
20231117,092900,872209086,1438,1441,1442,1438,37064
20231117,092800,818849873,1441,1443,1444,1440,22047
20231117,092700,787100063,1443,1443,1444,1440,16785
20231117,092600,762907086,1442,1444,1444,1440,25021
20231117,092500,726839601,1444,1444,1446,1443,4803
20231117,092400,719904216,1444,1445,1446,1444,4185
20231117,092300,713857566,1445,1445,1445,1444,8023
20231117,092200,702264503,1444,1444,1445,1443,9315
20231117,092100,688809303,1445,1441,1445,1441,4665
20231117,092000,682080635,1441,1444,1444,1440,34404
20231117,091900,632488076,1444,1443,1444,1443,5226
20231117,091800,624945835,1444,1444,1446,1444,2710
20231117,091700,621031748,1444,1447,1447,1442,37778
20231117,091600,566447630,1447,1450,1451,1446,32760
20231117,091500,519038476,1450,1450,1450,1450,2
20231117,091400,519035576,1448,1449,1454,1448,14526
20231117,091300,497974020,1449,1450,1450,1448,2051
20231117,091200,495001879,1450,1451,1452,1450,8522
20231117,091100,482642192,1452,1448,1452,1446,10161
20231117,091000,467917784,1449,1451,1455,1449,22959
20231117,090900,434608051,1454,1446,1454,1446,8139
20231117,090800,422816735,1445,1444,1446,1443,6665
20231117,090700,413190008,1444,1446,1449,1443,21986
20231117,090600,381432137,1455,1456,1457,1442,51289
20231117,090500,307140554,1455,1464,1464,1452,21835
20231117,090400,275369879,1464,1459,1467,1453,18502
20231117,090300,248428430,1459,1474,1475,1459,64254
20231117,090200,154302489,1475,1479,1487,1474,29104
20231117,090100,111304727,1487,1490,1492,1475,22528
20231117,090000,77993686,1490,1500,1508,1489,52125