stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185500,12112695438,1730,1730,1730,1730,42501
20231103,185400,12112695438,1730,1730,1730,1730,0
20231103,185300,12112695438,1730,1730,1730,1730,0
20231103,185200,12112695438,1730,1730,1730,1730,0
20231103,185100,12112695438,1730,1730,1730,1730,0
20231103,185000,12112695438,1730,1730,1730,1730,0
20231103,184900,12112695438,1730,1730,1730,1730,0
20231103,184800,12112695438,1730,1730,1730,1730,0
20231103,184700,12112695438,1730,1730,1730,1730,0
20231103,184600,12112695438,1730,1730,1730,1730,0
20231103,184500,12112695438,1730,1730,1730,1730,0
20231103,184400,12112695438,1730,1730,1730,1730,0
20231103,184300,12112695438,1730,1730,1730,1730,0
20231103,184200,12112695438,1730,1730,1730,1730,0
20231103,184100,12112695438,1730,1730,1730,1730,0
20231103,184000,12112695438,1730,1730,1730,1730,0
20231103,183900,12112695438,1730,1730,1730,1730,0
20231103,183800,12112695438,1730,1730,1730,1730,0
20231103,183700,12112695438,1730,1730,1730,1730,0
20231103,183600,12112695438,1730,1730,1730,1730,0
20231103,183500,12112695438,1730,1730,1730,1730,0
20231103,183400,12112695438,1730,1730,1730,1730,0
20231103,183300,12112695438,1730,1730,1730,1730,0
20231103,183200,12112695438,1730,1730,1730,1730,0
20231103,183100,12112695438,1730,1730,1730,1730,0
20231103,183000,12112695438,1730,1730,1730,1730,0
20231103,182900,12112695438,1730,1730,1730,1730,0
20231103,182800,12112695438,1730,1730,1730,1730,0
20231103,182700,12112695438,1730,1730,1730,1730,0
20231103,182600,12112695438,1730,1730,1730,1730,0
20231103,182500,12112695438,1730,1730,1730,1730,42501
20231103,182400,12112695438,1730,1730,1730,1730,0
20231103,182300,12112695438,1730,1730,1730,1730,0
20231103,182200,12112695438,1730,1730,1730,1730,0
20231103,182100,12112695438,1730,1730,1730,1730,0
20231103,182000,12112695438,1730,1730,1730,1730,0
20231103,181900,12112695438,1730,1730,1730,1730,0
20231103,181800,12112695438,1730,1730,1730,1730,0
20231103,181700,12112695438,1730,1730,1730,1730,0
20231103,181600,12112695438,1730,1730,1730,1730,0
20231103,181500,12112695438,1730,1730,1730,1730,0
20231103,181400,12112695438,1730,1730,1730,1730,0
20231103,181300,12112695438,1730,1730,1730,1730,0
20231103,181200,12112695438,1730,1730,1730,1730,0
20231103,181100,12112695438,1730,1730,1730,1730,0
20231103,181000,12112695438,1730,1730,1730,1730,0
20231103,180900,12112695438,1730,1730,1730,1730,0
20231103,180800,12112695438,1730,1730,1730,1730,0
20231103,180700,12112695438,1730,1730,1730,1730,0
20231103,180600,12112695438,1730,1730,1730,1730,0
20231103,180500,12112695438,1730,1730,1730,1730,0
20231103,180400,12112695438,1730,1730,1730,1730,0
20231103,180300,12112695438,1730,1730,1730,1730,0
20231103,180200,12112695438,1730,1730,1730,1730,0
20231103,180100,12112695438,1730,1730,1730,1730,0
20231103,180000,12112695438,1730,1730,1730,1730,0
20231103,175900,12112695438,1730,1730,1730,1730,0
20231103,175800,12112695438,1730,1730,1730,1730,0
20231103,175700,12112695438,1730,1730,1730,1730,0
20231103,175600,12112695438,1730,1730,1730,1730,0
20231103,175500,12112695438,1730,1730,1730,1730,42501
20231103,175400,12112695438,1730,1730,1730,1730,0
20231103,175300,12112695438,1730,1730,1730,1730,0
20231103,175200,12112695438,1730,1730,1730,1730,0
20231103,175100,12112695438,1730,1730,1730,1730,0
20231103,175000,12112695438,1730,1730,1730,1730,0
20231103,174900,12112695438,1730,1730,1730,1730,0
20231103,174800,12112695438,1730,1730,1730,1730,0
20231103,174700,12112695438,1730,1730,1730,1730,0
20231103,174600,12112695438,1730,1730,1730,1730,0
20231103,174500,12112695438,1730,1730,1730,1730,0
20231103,174400,12112695438,1730,1730,1730,1730,0
20231103,174300,12112695438,1730,1730,1730,1730,0
20231103,174200,12112695438,1730,1730,1730,1730,0
20231103,174100,12112695438,1730,1730,1730,1730,0
20231103,174000,12112695438,1730,1730,1730,1730,0
20231103,173900,12112695438,1730,1730,1730,1730,0
20231103,173800,12112695438,1730,1730,1730,1730,0
20231103,173700,12112695438,1730,1730,1730,1730,0
20231103,173600,12112695438,1730,1730,1730,1730,0
20231103,173500,12112695438,1730,1730,1730,1730,0
20231103,173400,12112695438,1730,1730,1730,1730,0
20231103,173300,12112695438,1730,1730,1730,1730,0
20231103,173200,12112695438,1730,1730,1730,1730,0
20231103,173100,12112695438,1730,1730,1730,1730,0
20231103,173000,12112695438,1730,1730,1730,1730,0
20231103,172900,12112695438,1730,1730,1730,1730,0
20231103,172800,12112695438,1730,1730,1730,1730,0
20231103,172700,12112695438,1730,1730,1730,1730,0
20231103,172600,12112695438,1730,1730,1730,1730,0
20231103,172500,12112695438,1730,1730,1730,1730,42501
20231103,172400,12112695438,1730,1730,1730,1730,0
20231103,172300,12112695438,1730,1730,1730,1730,0
20231103,172200,12112695438,1730,1730,1730,1730,0
20231103,172100,12112695438,1730,1730,1730,1730,0
20231103,172000,12112695438,1730,1730,1730,1730,0
20231103,171900,12112695438,1730,1730,1730,1730,0
20231103,171800,12112695438,1730,1730,1730,1730,0
20231103,171700,12112695438,1730,1730,1730,1730,0
20231103,171600,12112695438,1730,1730,1730,1730,0
20231103,171500,12112695438,1730,1730,1730,1730,0
20231103,171400,12112695438,1730,1730,1730,1730,0
20231103,171300,12112695438,1730,1730,1730,1730,0
20231103,171200,12112695438,1730,1730,1730,1730,0
20231103,171100,12112695438,1730,1730,1730,1730,0
20231103,171000,12112695438,1730,1730,1730,1730,0
20231103,170900,12112695438,1730,1730,1730,1730,0
20231103,170800,12112695438,1730,1730,1730,1730,0
20231103,170700,12112695438,1730,1730,1730,1730,0
20231103,170600,12112695438,1730,1730,1730,1730,0
20231103,170500,12112695438,1730,1730,1730,1730,0
20231103,170400,12112695438,1730,1730,1730,1730,0
20231103,170300,12112695438,1730,1730,1730,1730,0
20231103,170200,12112695438,1730,1730,1730,1730,0
20231103,170100,12112695438,1730,1730,1730,1730,0
20231103,170000,12112695438,1730,1730,1730,1730,0
20231103,165900,12112695438,1730,1730,1730,1730,0
20231103,165800,12112695438,1730,1730,1730,1730,0
20231103,165700,12112695438,1730,1730,1730,1730,0
20231103,165600,12112695438,1730,1730,1730,1730,0
20231103,165500,12112695438,1730,1730,1730,1730,42501
20231103,165400,12112695438,1730,1730,1730,1730,0
20231103,165300,12112695438,1730,1730,1730,1730,0
20231103,165200,12112695438,1730,1730,1730,1730,0
20231103,165100,12112695438,1730,1730,1730,1730,0
20231103,165000,12112695438,1730,1730,1730,1730,0
20231103,164900,12112695438,1730,1730,1730,1730,0
20231103,164800,12112695438,1730,1730,1730,1730,0
20231103,164700,12112695438,1730,1730,1730,1730,0
20231103,164600,12112695438,1730,1730,1730,1730,0
20231103,164500,12112695438,1730,1730,1730,1730,0
20231103,164400,12112695438,1730,1730,1730,1730,0
20231103,164300,12112695438,1730,1730,1730,1730,0
20231103,164200,12112695438,1730,1730,1730,1730,0
20231103,164100,12112695438,1730,1730,1730,1730,0
20231103,164000,12112695438,1730,1730,1730,1730,0
20231103,163900,12112695438,1730,1730,1730,1730,0
20231103,163800,12112695438,1730,1730,1730,1730,0
20231103,163700,12112695438,1730,1730,1730,1730,0
20231103,163600,12112695438,1730,1730,1730,1730,0
20231103,163500,12112695438,1730,1730,1730,1730,0
20231103,163400,12112695438,1730,1730,1730,1730,0
20231103,163300,12112695438,1730,1730,1730,1730,0
20231103,163200,12112695438,1730,1730,1730,1730,0
20231103,163100,12112695438,1730,1730,1730,1730,0
20231103,163000,12112695438,1730,1730,1730,1730,0
20231103,162900,12112695438,1730,1730,1730,1730,0
20231103,162800,12112695438,1730,1730,1730,1730,0
20231103,162700,12112695438,1730,1730,1730,1730,0
20231103,162600,12112695438,1730,1730,1730,1730,0
20231103,162500,12112695438,1730,1730,1730,1730,42501
20231103,162400,12112695438,1730,1730,1730,1730,0
20231103,162300,12112695438,1730,1730,1730,1730,0
20231103,162200,12112695438,1730,1730,1730,1730,0
20231103,162100,12112695438,1730,1730,1730,1730,0
20231103,162000,12112695438,1730,1730,1730,1730,0
20231103,161900,12112695438,1730,1730,1730,1730,0
20231103,161800,12112695438,1730,1730,1730,1730,0
20231103,161700,12112695438,1730,1730,1730,1730,0
20231103,161600,12112695438,1730,1730,1730,1730,0
20231103,161500,12112695438,1730,1730,1730,1730,0
20231103,161400,12112695438,1730,1730,1730,1730,0
20231103,161300,12112695438,1730,1730,1730,1730,0
20231103,161200,12112695438,1730,1730,1730,1730,0
20231103,161100,12112695438,1730,1730,1730,1730,0
20231103,161000,12112695438,1730,1730,1730,1730,0
20231103,160900,12112695438,1730,1730,1730,1730,0
20231103,160800,12112695438,1730,1730,1730,1730,0
20231103,160700,12112695438,1730,1730,1730,1730,0
20231103,160600,12112695438,1730,1730,1730,1730,0
20231103,160500,12112695438,1730,1730,1730,1730,0
20231103,160400,12112695438,1730,1730,1730,1730,0
20231103,160300,12112695438,1730,1730,1730,1730,0
20231103,160200,12112695438,1730,1730,1730,1730,0
20231103,160100,12112695438,1730,1730,1730,1730,0
20231103,160000,12112695438,1730,1730,1730,1730,0
20231103,155900,12112695438,1730,1730,1730,1730,0
20231103,155800,12112695438,1730,1730,1730,1730,0
20231103,155700,12112695438,1730,1730,1730,1730,0
20231103,155600,12112695438,1730,1730,1730,1730,0
20231103,155500,12112695438,1730,1730,1730,1730,42501
20231103,155400,12112695438,1730,1730,1730,1730,0
20231103,155300,12112695438,1730,1730,1730,1730,0
20231103,155200,12112695438,1730,1730,1730,1730,0
20231103,155100,12112695438,1730,1730,1730,1730,0
20231103,155000,12112695438,1730,1730,1730,1730,0
20231103,154900,12112695438,1730,1730,1730,1730,0
20231103,154800,12112695438,1730,1730,1730,1730,0
20231103,154700,12112695438,1730,1730,1730,1730,0
20231103,154600,12112695438,1730,1730,1730,1730,0
20231103,154500,12112695438,1730,1730,1730,1730,0
20231103,154400,12112695438,1730,1730,1730,1730,0
20231103,154300,12112695438,1730,1730,1730,1730,0
20231103,154200,12112695438,1730,1730,1730,1730,0
20231103,154100,12112695438,1730,1730,1730,1730,0
20231103,154000,12112695438,1730,1730,1730,1730,0
20231103,153900,12112695438,1730,1730,1730,1730,0
20231103,153800,12112695438,1730,1730,1730,1730,0
20231103,153700,12112695438,1730,1730,1730,1730,0
20231103,153600,12112695438,1730,1730,1730,1730,0
20231103,153500,12112695438,1730,1730,1730,1730,0
20231103,153400,12112695438,1730,1730,1730,1730,0
20231103,153300,12112695438,1730,1730,1730,1730,0
20231103,153200,12112695438,1730,1730,1730,1730,0
20231103,153100,12112695438,1730,1730,1730,1730,0
20231103,153000,12112695438,1730,1730,1730,1730,42501
20231103,152900,12039168708,1728,1728,1728,1728,0
20231103,152800,12039168708,1728,1728,1728,1728,0
20231103,152700,12039168708,1728,1728,1728,1728,0
20231103,152600,12039168708,1728,1728,1728,1728,0
20231103,152500,12039168708,1728,1728,1728,1728,0
20231103,152400,12039168708,1728,1728,1728,1728,0
20231103,152300,12039168708,1728,1728,1728,1728,0
20231103,152200,12039168708,1728,1728,1728,1728,0
20231103,152100,12039168708,1728,1728,1728,1728,0
20231103,152000,12039168708,1728,1728,1728,1728,0
20231103,151900,12039168708,1728,1728,1732,1726,26744
20231103,151800,11992944910,1728,1734,1734,1728,5292
20231103,151700,11983782005,1745,1743,1745,1735,18012
20231103,151600,11952510537,1745,1754,1754,1742,807
20231103,151500,11951099194,1743,1743,1754,1743,2275
20231103,151400,11947120483,1743,1739,1754,1735,1248
20231103,151300,11944948322,1740,1748,1755,1740,3321
20231103,151200,11939132524,1748,1726,1748,1726,1510
20231103,151100,11936509378,1721,1728,1741,1716,12937
20231103,151000,11914252029,1727,1755,1755,1727,29451
20231103,150900,11862995591,1748,1754,1756,1748,7020
20231103,150800,11850697912,1755,1760,1760,1755,3268
20231103,150700,11844957374,1760,1761,1761,1758,402
20231103,150600,11844250011,1761,1761,1761,1761,1787
20231103,150500,11841103104,1761,1758,1761,1758,1171
20231103,150400,11839044184,1753,1753,1753,1753,95
20231103,150300,11838877649,1753,1750,1753,1750,5035
20231103,150200,11830066393,1750,1750,1750,1750,2119
20231103,150100,11826358143,1750,1758,1758,1750,8951
20231103,150000,11810662304,1762,1760,1762,1758,1066
20231103,145900,11808787166,1760,1761,1762,1757,1786
20231103,145800,11805645584,1757,1761,1761,1757,1235
20231103,145700,11803473584,1759,1773,1774,1759,11768
20231103,145600,11782702687,1770,1772,1774,1770,462
20231103,145500,11781883920,1772,1755,1772,1754,13308
20231103,145400,11758355007,1754,1748,1754,1746,8052
20231103,145300,11744270299,1741,1741,1748,1741,4829
20231103,145200,11735857679,1748,1749,1750,1740,22159
20231103,145100,11697211597,1744,1752,1754,1744,4733
20231103,145000,11688937863,1750,1751,1755,1750,2071
20231103,144900,11685312539,1750,1750,1764,1750,46
20231103,144800,11685231970,1773,1741,1773,1741,5887
20231103,144700,11674931537,1750,1749,1750,1740,12744
20231103,144600,11652703651,1750,1755,1757,1750,14567
20231103,144500,11627182049,1755,1770,1770,1755,23341
20231103,144400,11586102269,1768,1768,1776,1767,2043
20231103,144300,11582483165,1776,1765,1777,1765,3853
20231103,144200,11575649544,1769,1769,1769,1769,4705
20231103,144100,11567326399,1769,1770,1772,1764,10941
20231103,144000,11548000225,1768,1775,1776,1768,6830
20231103,143900,11535907519,1775,1771,1775,1768,1543
20231103,143800,11533176853,1769,1770,1781,1766,7041
20231103,143700,11520716998,1771,1779,1780,1770,8504
20231103,143600,11505643208,1779,1768,1779,1768,6858
20231103,143500,11493493520,1769,1773,1778,1765,12076
20231103,143400,11472061144,1778,1764,1778,1764,6735
20231103,143300,11460123376,1770,1763,1770,1758,10304
20231103,143200,11441963410,1764,1781,1782,1762,24989
20231103,143100,11397710840,1783,1783,1784,1769,7092
20231103,143000,11385106499,1786,1740,1796,1736,35305
20231103,142900,11323068995,1743,1820,1831,1701,137945
20231103,142800,11081785693,1820,1809,1830,1803,42516
20231103,142700,11004169969,1809,1809,1809,1799,12409
20231103,142600,10981775666,1809,1801,1809,1799,10895
20231103,142500,10962157667,1800,1824,1824,1799,17502
20231103,142400,10930556147,1810,1826,1826,1809,35930
20231103,142300,10865320860,1831,1831,1831,1831,0
20231103,142200,10865320860,1831,1828,1831,1828,3823
20231103,142100,10858322125,1818,1814,1831,1812,41621
20231103,142000,10782381673,1810,1820,1821,1808,8410
20231103,141900,10767144944,1823,1817,1829,1810,36072
20231103,141800,10701334045,1819,1811,1820,1806,24078
20231103,141700,10657642481,1812,1799,1813,1799,28030
20231103,141600,10607087824,1798,1797,1799,1790,11627
20231103,141500,10586190448,1797,1780,1798,1779,51783
20231103,141400,10493688786,1780,1778,1781,1778,6716
20231103,141300,10481737839,1779,1756,1779,1756,7965
20231103,141200,10467702086,1756,1764,1764,1756,16035
20231103,141100,10439485763,1764,1767,1767,1762,6830
20231103,141000,10427435019,1767,1770,1770,1765,15121
20231103,140900,10400736614,1770,1773,1779,1768,8677
20231103,140800,10385374520,1780,1774,1780,1774,2260
20231103,140700,10381364326,1775,1781,1781,1775,5303
20231103,140600,10371947811,1777,1781,1782,1776,2034
20231103,140500,10368326883,1782,1781,1782,1775,6322
20231103,140400,10357074467,1782,1783,1784,1778,8074
20231103,140300,10342689243,1783,1783,1784,1780,5659
20231103,140200,10332604071,1783,1774,1783,1773,4651
20231103,140100,10324327384,1778,1773,1778,1772,3102
20231103,140000,10318822852,1774,1765,1774,1765,3009
20231103,135900,10313501282,1765,1775,1775,1765,19525
20231103,135800,10278959848,1775,1771,1778,1771,9282
20231103,135700,10262469670,1771,1771,1771,1770,3464
20231103,135600,10256335691,1778,1779,1779,1771,15997
20231103,135500,10227897898,1781,1779,1783,1777,9990
20231103,135400,10210123860,1779,1780,1782,1764,54277
20231103,135300,10113729503,1780,1776,1782,1766,8049
20231103,135200,10099421205,1764,1778,1787,1764,56380
20231103,135100,9999092040,1779,1754,1782,1754,65151
20231103,135000,9884177771,1755,1743,1755,1739,20394
20231103,134900,9848554332,1743,1720,1743,1720,12607
20231103,134800,9826708972,1720,1710,1720,1710,10115
20231103,134700,9809338902,1710,1696,1710,1696,40965
20231103,134600,9739774075,1696,1700,1700,1695,12044
20231103,134500,9719320142,1700,1703,1703,1700,2017
20231103,134400,9715890636,1703,1698,1703,1695,11793
20231103,134300,9695865839,1695,1708,1708,1695,14727
20231103,134200,9670879739,1696,1707,1715,1695,14237
20231103,134100,9646641678,1707,1710,1713,1693,24781
20231103,134000,9604434622,1710,1716,1722,1710,11488
20231103,133900,9584763025,1722,1735,1747,1710,22287
20231103,133800,9546260328,1738,1737,1759,1735,39481
20231103,133700,9477292309,1738,1707,1740,1704,45954
20231103,133600,9398165424,1707,1703,1708,1700,10843
20231103,133500,9379709490,1704,1689,1708,1689,37280
20231103,133400,9316409692,1689,1684,1689,1684,4099
20231103,133300,9309499340,1685,1684,1685,1684,1525
20231103,133200,9306930348,1677,1681,1685,1677,12724
20231103,133100,9285561618,1685,1684,1685,1681,5932
20231103,133000,9275585717,1684,1683,1685,1683,2744
20231103,132900,9270963251,1685,1683,1686,1681,9929
20231103,132800,9254254838,1681,1675,1685,1675,14591
20231103,132700,9229739231,1673,1665,1675,1665,30462
20231103,132600,9178901819,1665,1659,1665,1659,11799
20231103,132500,9159315621,1659,1655,1659,1653,237
20231103,132400,9158923213,1655,1660,1660,1655,4327
20231103,132300,9151747913,1660,1660,1660,1658,7157
20231103,132200,9139875785,1660,1661,1661,1660,4770
20231103,132100,9131957572,1660,1665,1665,1658,4530
20231103,132000,9124434314,1664,1660,1665,1658,7288
20231103,131900,9112318086,1661,1652,1661,1651,11377
20231103,131800,9093454881,1652,1656,1656,1651,4886
20231103,131700,9085383006,1658,1648,1658,1648,1235
20231103,131600,9083339097,1651,1645,1651,1645,9836
20231103,131500,9067141251,1646,1653,1653,1646,9409
20231103,131400,9051614040,1653,1653,1658,1653,2722
20231103,131300,9047104675,1656,1655,1661,1653,10142
20231103,131200,9030309988,1657,1666,1666,1655,14171
20231103,131100,9006757458,1666,1662,1670,1662,15860
20231103,131000,8980332298,1663,1656,1663,1651,23368
20231103,130900,8941591401,1655,1650,1660,1650,12804
20231103,130800,8920404951,1650,1643,1650,1642,23584
20231103,130700,8881549157,1643,1636,1643,1635,10778
20231103,130600,8863887281,1637,1637,1638,1635,11105
20231103,130500,8845725507,1637,1637,1638,1637,15084
20231103,130400,8821021977,1634,1634,1638,1634,3514
20231103,130300,8815276849,1639,1631,1640,1630,21898
20231103,130200,8779449102,1630,1625,1630,1625,12662
20231103,130100,8758844713,1625,1623,1625,1623,3355
20231103,130000,8753396598,1623,1626,1626,1622,4197
20231103,125900,8746578668,1626,1625,1627,1624,2874
20231103,125800,8741906791,1625,1620,1625,1620,9856
20231103,125700,8725913068,1620,1611,1620,1611,9536
20231103,125600,8710504406,1611,1608,1611,1608,3083
20231103,125500,8705543071,1608,1608,1608,1604,369
20231103,125400,8704951139,1604,1608,1608,1604,2797
20231103,125300,8700464723,1608,1607,1608,1603,3619
20231103,125200,8694650487,1607,1608,1609,1607,533
20231103,125100,8693793694,1607,1604,1607,1602,7188
20231103,125000,8682261633,1604,1610,1614,1604,7512
20231103,124900,8670194461,1614,1622,1622,1610,26073
20231103,124800,8628054734,1622,1624,1624,1621,4796
20231103,124700,8620276434,1625,1625,1626,1619,16867
20231103,124600,8592903945,1625,1622,1630,1622,25950
20231103,124500,8550706237,1621,1613,1622,1613,26489
20231103,124400,8507872652,1615,1609,1615,1607,19461
20231103,124300,8476523558,1609,1599,1609,1599,29047
20231103,124200,8429912084,1599,1595,1599,1595,6586
20231103,124100,8419390199,1594,1590,1594,1590,9380
20231103,124000,8404460325,1589,1592,1592,1589,15672
20231103,123900,8379543829,1591,1591,1592,1591,1083
20231103,123800,8377820413,1591,1589,1591,1589,2650
20231103,123700,8373607046,1590,1589,1590,1588,5281
20231103,123600,8365217307,1589,1588,1589,1588,4120
20231103,123500,8358674646,1589,1589,1590,1589,3780
20231103,123400,8352668124,1590,1590,1590,1589,7458
20231103,123300,8340813931,1591,1593,1593,1591,2453
20231103,123200,8336909298,1593,1591,1594,1591,4525
20231103,123100,8329706840,1592,1591,1592,1590,4381
20231103,123000,8322735946,1591,1592,1593,1590,6378
20231103,122900,8312589054,1593,1596,1597,1591,6600
20231103,122800,8302071479,1594,1596,1598,1594,8647
20231103,122700,8288267527,1595,1597,1597,1594,11945
20231103,122600,8269211871,1596,1599,1600,1596,7483
20231103,122500,8257249210,1600,1595,1600,1594,12340
20231103,122400,8237543918,1596,1588,1596,1588,8671
20231103,122300,8223741048,1587,1588,1588,1587,5049
20231103,122200,8215725510,1587,1587,1589,1587,7509
20231103,122100,8203801533,1588,1584,1588,1584,5809
20231103,122000,8194583096,1584,1579,1585,1578,5570
20231103,121900,8185772093,1580,1580,1582,1580,6616
20231103,121800,8175316348,1580,1583,1583,1580,3456
20231103,121700,8169849441,1583,1583,1583,1581,10165
20231103,121600,8153766109,1583,1584,1585,1583,2220
20231103,121500,8150249061,1584,1582,1584,1582,3931
20231103,121400,8144025407,1582,1581,1582,1581,1933
20231103,121300,8140968401,1580,1580,1582,1579,3635
20231103,121200,8135223082,1579,1578,1580,1578,3728
20231103,121100,8129337766,1578,1578,1579,1575,13120
20231103,121000,8108656660,1579,1578,1579,1576,7151
20231103,120900,8097375861,1577,1579,1584,1577,12682
20231103,120800,8077355817,1579,1584,1585,1579,22395
20231103,120700,8041955884,1585,1589,1589,1583,5280
20231103,120600,8033584268,1590,1585,1590,1585,3419
20231103,120500,8028155320,1585,1595,1595,1580,24796
20231103,120400,7988859822,1595,1591,1595,1591,5575
20231103,120300,7979977900,1593,1590,1593,1589,5422
20231103,120200,7971346321,1590,1588,1590,1585,15296
20231103,120100,7947076123,1588,1593,1595,1587,10312
20231103,120000,7930691103,1593,1602,1602,1593,11517
20231103,115900,7912290505,1602,1600,1602,1600,2749
20231103,115800,7907888344,1600,1600,1600,1599,4260
20231103,115700,7901074684,1599,1599,1601,1598,8336
20231103,115600,7887737642,1600,1595,1600,1595,7124
20231103,115500,7876364063,1594,1584,1594,1584,14478
20231103,115400,7853342269,1584,1583,1585,1582,6597
20231103,115300,7842899134,1584,1586,1587,1584,7325
20231103,115200,7831294411,1586,1584,1586,1583,7932
20231103,115100,7818721671,1583,1583,1585,1582,14829
20231103,115000,7795232969,1584,1585,1585,1581,10560
20231103,114900,7778510669,1585,1588,1591,1583,21216
20231103,114800,7744862729,1588,1586,1591,1586,5062
20231103,114700,7736822383,1586,1584,1587,1580,9362
20231103,114600,7721980604,1585,1583,1585,1579,16932
20231103,114500,7695209536,1581,1583,1584,1578,14793
20231103,114400,7671824887,1585,1578,1587,1577,11145
20231103,114300,7654192167,1579,1580,1586,1576,14908
20231103,114200,7630616617,1580,1580,1581,1575,15327
20231103,114100,7606443700,1581,1582,1587,1577,14461
20231103,114000,7583615773,1588,1589,1589,1580,22935
20231103,113900,7547299074,1589,1594,1596,1589,10124
20231103,113800,7531186286,1596,1586,1598,1586,6584
20231103,113700,7520704217,1586,1608,1609,1573,67200
20231103,113600,7413527744,1608,1610,1610,1608,7631
20231103,113500,7401252220,1608,1611,1615,1608,11387
20231103,113400,7382914778,1611,1618,1618,1611,36729
20231103,113300,7323694642,1618,1624,1626,1618,22978
20231103,113200,7286450003,1624,1622,1624,1620,3913
20231103,113100,7280104488,1622,1619,1623,1619,14143
20231103,113000,7257184886,1619,1611,1619,1610,19887
20231103,112900,7225096828,1609,1608,1611,1608,3291
20231103,112800,7219802504,1606,1609,1609,1606,2246
20231103,112700,7216193601,1609,1608,1610,1607,1780
20231103,112600,7213331984,1608,1612,1613,1608,5788
20231103,112500,7204013430,1612,1610,1613,1609,8041
20231103,112400,7191060315,1610,1612,1612,1609,9122
20231103,112300,7176371557,1612,1614,1617,1612,8658
20231103,112200,7162404673,1614,1624,1624,1613,37443
20231103,112100,7101794632,1624,1623,1626,1623,2102
20231103,112000,7098381295,1623,1628,1628,1622,12160
20231103,111900,7078626210,1628,1626,1630,1626,6356
20231103,111800,7068278989,1625,1622,1625,1622,5294
20231103,111700,7059679211,1622,1627,1629,1622,10518
20231103,111600,7042597696,1627,1622,1627,1620,7336
20231103,111500,7030686657,1624,1618,1624,1618,7729
20231103,111400,7018142004,1622,1614,1622,1613,11766
20231103,111300,6999109504,1615,1608,1615,1607,4210
20231103,111200,6992320726,1607,1617,1618,1605,12341
20231103,111100,6972447177,1619,1611,1620,1611,34664
20231103,111000,6916364339,1610,1587,1610,1584,13507
20231103,110900,6894794894,1583,1578,1591,1578,21842
20231103,110800,6860203577,1574,1581,1593,1545,65801
20231103,110700,6757224609,1584,1602,1605,1580,60421
20231103,110600,6661054801,1600,1605,1611,1594,56922
20231103,110500,6569884666,1605,1624,1624,1604,21563
20231103,110400,6535132904,1628,1615,1629,1612,22646
20231103,110300,6498469441,1616,1632,1633,1610,29302
20231103,110200,6450810912,1632,1650,1650,1631,48809
20231103,110100,6370666847,1652,1656,1660,1650,14920
20231103,110000,6345988840,1655,1651,1655,1650,5434
20231103,105900,6337006357,1650,1648,1650,1648,2457
20231103,105800,6332955498,1645,1644,1646,1644,2032
20231103,105700,6329612712,1645,1650,1652,1644,7874
20231103,105600,6316643211,1650,1654,1654,1643,8629
20231103,105500,6302421592,1649,1662,1668,1649,20288
20231103,105400,6268862664,1662,1668,1679,1660,17703
20231103,105300,6239378167,1669,1675,1675,1668,14674
20231103,105200,6214869905,1675,1680,1680,1672,13908
20231103,105100,6191550484,1680,1678,1680,1676,4786
20231103,105000,6183517427,1678,1678,1679,1678,1707
20231103,104900,6180652729,1678,1675,1678,1675,4317
20231103,104800,6173414572,1675,1673,1675,1673,64
20231103,104700,6173307379,1672,1673,1673,1671,2066
20231103,104600,6169852713,1672,1693,1693,1672,42567
20231103,104500,6098205920,1686,1694,1698,1686,37147
20231103,104400,6035363469,1698,1705,1705,1693,25012
20231103,104300,5992916447,1715,1707,1716,1706,17169
20231103,104200,5963535179,1706,1701,1716,1701,6677
20231103,104100,5952137607,1700,1714,1715,1698,17053
20231103,104000,5923039256,1714,1716,1720,1710,19847
20231103,103900,5888985457,1717,1694,1717,1694,29854
20231103,103800,5837986311,1696,1705,1705,1693,7029
20231103,103700,5826047811,1705,1695,1705,1694,7547
20231103,103600,5813198529,1694,1695,1696,1689,9346
20231103,103500,5797383739,1696,1705,1705,1696,13791
20231103,103400,5773948594,1706,1690,1707,1690,30862
20231103,103300,5721540234,1691,1677,1693,1677,70128
20231103,103200,5603400916,1677,1673,1677,1669,4272
20231103,103100,5596262753,1675,1668,1677,1668,1020
20231103,103000,5594554286,1668,1680,1680,1668,4916
20231103,102900,5586342382,1675,1675,1681,1670,16034
20231103,102800,5559425730,1677,1674,1677,1670,4367
20231103,102700,5552128087,1675,1675,1677,1669,8045
20231103,102600,5538668127,1675,1667,1675,1666,14649
20231103,102500,5514226018,1667,1675,1680,1660,25249
20231103,102400,5472065185,1680,1679,1681,1673,11532
20231103,102300,5452700112,1679,1665,1680,1665,18865
20231103,102200,5421185564,1666,1658,1666,1650,13695
20231103,102100,5398490303,1650,1651,1660,1650,8772
20231103,102000,5384012758,1651,1664,1664,1649,7942
20231103,101900,5370868202,1664,1655,1667,1649,15645
20231103,101800,5344976958,1656,1667,1670,1648,32089
20231103,101700,5291721412,1668,1647,1668,1646,30968
20231103,101600,5240399969,1643,1671,1676,1639,36327
20231103,101500,5180304939,1676,1689,1699,1671,23109
20231103,101400,5141391361,1698,1690,1717,1671,70602
20231103,101300,5021719932,1690,1670,1690,1655,29968
20231103,101200,4971538438,1670,1692,1719,1641,101054
20231103,101100,4802906312,1697,1600,1707,1599,141034
20231103,101000,4569558716,1601,1557,1603,1546,73813
20231103,100900,4453309616,1544,1533,1567,1515,125159
20231103,100800,4260732408,1535,1562,1576,1526,77245
20231103,100700,4140538172,1558,1587,1587,1535,70868
20231103,100600,4029537010,1584,1594,1607,1579,40090
20231103,100500,3965817141,1588,1604,1620,1588,58037
20231103,100400,3872981710,1607,1600,1607,1571,78627
20231103,100300,3747900178,1590,1590,1600,1551,49237
20231103,100200,3669970346,1594,1592,1617,1550,90702
20231103,100100,3526104595,1580,1626,1626,1575,75028
20231103,100000,3405965519,1626,1655,1661,1626,31407
20231103,095900,3354410163,1652,1666,1670,1652,28630
20231103,095800,3306843004,1658,1686,1697,1658,39009
20231103,095700,3241390962,1695,1698,1698,1681,8271
20231103,095600,3227456246,1700,1686,1700,1681,14348
20231103,095500,3203221363,1686,1686,1686,1670,13859
20231103,095400,3179999288,1689,1664,1690,1660,51554
20231103,095300,3093728216,1664,1700,1706,1661,26557
20231103,095200,3049038456,1706,1731,1740,1694,64396
20231103,095100,2939199327,1731,1694,1731,1694,49232
20231103,095000,2855104079,1695,1665,1696,1665,9401
20231103,094900,2839291446,1666,1693,1700,1664,55164
20231103,094800,2746154450,1693,1670,1693,1663,92985
20231103,094700,2589905417,1664,1649,1676,1647,40943
20231103,094600,2521743716,1647,1586,1676,1582,113516
20231103,094500,2335829139,1580,1623,1624,1520,206131
20231103,094400,2016724047,1611,1665,1669,1607,109357
20231103,094300,1837542331,1684,1684,1684,1684,0
20231103,094200,1837542331,1684,1698,1699,1684,35929
20231103,094100,1776870523,1699,1743,1747,1699,164953
20231103,094000,1494973594,1743,1749,1760,1732,50327
20231103,093900,1407318645,1750,1756,1766,1729,70463
20231103,093800,1284794551,1757,1797,1801,1754,57445
20231103,093700,1182699502,1797,1810,1811,1788,27898
20231103,093600,1132490761,1810,1823,1832,1804,57083
20231103,093500,1028686420,1825,1810,1825,1771,85032
20231103,093400,875526936,1810,1821,1832,1733,102184
20231103,093300,691692000,1820,1858,1863,1820,60372
20231103,093200,580453861,1858,1856,1858,1856,15180
20231103,093100,552265857,1856,1864,1864,1850,3153
20231103,093000,546402868,1850,1845,1850,1845,9566
20231103,092900,528707918,1845,1880,1880,1833,29079
20231103,092800,474535996,1879,1880,1889,1876,8325
20231103,092700,458893379,1889,1890,1893,1879,19739
20231103,092600,421636229,1889,1870,1889,1869,33516
20231103,092500,358890526,1800,1800,1800,1800,0
20231103,092400,358890526,1800,1912,1912,1800,23147
20231103,092300,315353294,1917,1918,1918,1912,1152
20231103,092200,313147216,1927,1929,1929,1918,25075
20231103,092100,264856730,1941,1929,1941,1927,2044
20231103,092000,260914625,1941,1930,1941,1929,2716
20231103,091900,255675135,1945,1945,1945,1945,2239
20231103,091800,251320280,1928,1939,1939,1928,25635
20231103,091700,201816025,1939,1937,1939,1937,1228
20231103,091600,199435049,1937,1940,1945,1937,11550
20231103,091500,177030546,1940,1948,1960,1940,11513
20231103,091400,154643156,1947,1950,1951,1947,6072
20231103,091300,142815599,1952,1953,1965,1949,9333
20231103,091200,124605379,1950,1964,1965,1950,19967
20231103,091100,85616252,1965,1965,1965,1963,851
20231103,091000,83944937,1967,1957,1967,1957,601
20231103,090900,82765770,1957,1958,1958,1956,3712
20231103,090800,75504732,1957,1951,1969,1951,1981
20231103,090700,71620688,1961,1961,1961,1950,18060
20231103,090600,36346312,1964,1970,1970,1964,7267
20231103,090500,22055830,1971,1973,1976,1971,4476
20231103,090400,13230253,1976,1980,1980,1976,326
20231103,090300,12585242,1980,1985,1986,1980,40
20231103,090200,12505863,1986,1985,1986,1985,104
20231103,090100,12299323,1986,1986,1986,1986,0
20231103,090000,12299323,1986,1988,1988,1970,6199