stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,185500,2233553583,1710,1710,1710,1710,23939
20231106,185400,2233553583,1710,1710,1710,1710,0
20231106,185300,2233553583,1710,1710,1710,1710,0
20231106,185200,2233553583,1710,1710,1710,1710,0
20231106,185100,2233553583,1710,1710,1710,1710,0
20231106,185000,2233553583,1710,1710,1710,1710,0
20231106,184900,2233553583,1710,1710,1710,1710,0
20231106,184800,2233553583,1710,1710,1710,1710,0
20231106,184700,2233553583,1710,1710,1710,1710,0
20231106,184600,2233553583,1710,1710,1710,1710,0
20231106,184500,2233553583,1710,1710,1710,1710,0
20231106,184400,2233553583,1710,1710,1710,1710,0
20231106,184300,2233553583,1710,1710,1710,1710,0
20231106,184200,2233553583,1710,1710,1710,1710,0
20231106,184100,2233553583,1710,1710,1710,1710,0
20231106,184000,2233553583,1710,1710,1710,1710,0
20231106,183900,2233553583,1710,1710,1710,1710,0
20231106,183800,2233553583,1710,1710,1710,1710,0
20231106,183700,2233553583,1710,1710,1710,1710,0
20231106,183600,2233553583,1710,1710,1710,1710,0
20231106,183500,2233553583,1710,1710,1710,1710,0
20231106,183400,2233553583,1710,1710,1710,1710,0
20231106,183300,2233553583,1710,1710,1710,1710,0
20231106,183200,2233553583,1710,1710,1710,1710,0
20231106,183100,2233553583,1710,1710,1710,1710,0
20231106,183000,2233553583,1710,1710,1710,1710,0
20231106,182900,2233553583,1710,1710,1710,1710,0
20231106,182800,2233553583,1710,1710,1710,1710,0
20231106,182700,2233553583,1710,1710,1710,1710,0
20231106,182600,2233553583,1710,1710,1710,1710,0
20231106,182500,2233553583,1710,1710,1710,1710,23939
20231106,182400,2233553583,1710,1710,1710,1710,0
20231106,182300,2233553583,1710,1710,1710,1710,0
20231106,182200,2233553583,1710,1710,1710,1710,0
20231106,182100,2233553583,1710,1710,1710,1710,0
20231106,182000,2233553583,1710,1710,1710,1710,0
20231106,181900,2233553583,1710,1710,1710,1710,0
20231106,181800,2233553583,1710,1710,1710,1710,0
20231106,181700,2233553583,1710,1710,1710,1710,0
20231106,181600,2233553583,1710,1710,1710,1710,0
20231106,181500,2233553583,1710,1710,1710,1710,0
20231106,181400,2233553583,1710,1710,1710,1710,0
20231106,181300,2233553583,1710,1710,1710,1710,0
20231106,181200,2233553583,1710,1710,1710,1710,0
20231106,181100,2233553583,1710,1710,1710,1710,0
20231106,181000,2233553583,1710,1710,1710,1710,0
20231106,180900,2233553583,1710,1710,1710,1710,0
20231106,180800,2233553583,1710,1710,1710,1710,0
20231106,180700,2233553583,1710,1710,1710,1710,0
20231106,180600,2233553583,1710,1710,1710,1710,0
20231106,180500,2233553583,1710,1710,1710,1710,0
20231106,180400,2233553583,1710,1710,1710,1710,0
20231106,180300,2233553583,1710,1710,1710,1710,0
20231106,180200,2233553583,1710,1710,1710,1710,0
20231106,180100,2233553583,1710,1710,1710,1710,0
20231106,180000,2233553583,1710,1710,1710,1710,0
20231106,175900,2233553583,1710,1710,1710,1710,0
20231106,175800,2233553583,1710,1710,1710,1710,0
20231106,175700,2233553583,1710,1710,1710,1710,0
20231106,175600,2233553583,1710,1710,1710,1710,0
20231106,175500,2233553583,1710,1710,1710,1710,23939
20231106,175400,2233553583,1710,1710,1710,1710,0
20231106,175300,2233553583,1710,1710,1710,1710,0
20231106,175200,2233553583,1710,1710,1710,1710,0
20231106,175100,2233553583,1710,1710,1710,1710,0
20231106,175000,2233553583,1710,1710,1710,1710,0
20231106,174900,2233553583,1710,1710,1710,1710,0
20231106,174800,2233553583,1710,1710,1710,1710,0
20231106,174700,2233553583,1710,1710,1710,1710,0
20231106,174600,2233553583,1710,1710,1710,1710,0
20231106,174500,2233553583,1710,1710,1710,1710,0
20231106,174400,2233553583,1710,1710,1710,1710,0
20231106,174300,2233553583,1710,1710,1710,1710,0
20231106,174200,2233553583,1710,1710,1710,1710,0
20231106,174100,2233553583,1710,1710,1710,1710,0
20231106,174000,2233553583,1710,1710,1710,1710,0
20231106,173900,2233553583,1710,1710,1710,1710,0
20231106,173800,2233553583,1710,1710,1710,1710,0
20231106,173700,2233553583,1710,1710,1710,1710,0
20231106,173600,2233553583,1710,1710,1710,1710,0
20231106,173500,2233553583,1710,1710,1710,1710,0
20231106,173400,2233553583,1710,1710,1710,1710,0
20231106,173300,2233553583,1710,1710,1710,1710,0
20231106,173200,2233553583,1710,1710,1710,1710,0
20231106,173100,2233553583,1710,1710,1710,1710,0
20231106,173000,2233553583,1710,1710,1710,1710,0
20231106,172900,2233553583,1710,1710,1710,1710,0
20231106,172800,2233553583,1710,1710,1710,1710,0
20231106,172700,2233553583,1710,1710,1710,1710,0
20231106,172600,2233553583,1710,1710,1710,1710,0
20231106,172500,2233553583,1710,1710,1710,1710,23939
20231106,172400,2233553583,1710,1710,1710,1710,0
20231106,172300,2233553583,1710,1710,1710,1710,0
20231106,172200,2233553583,1710,1710,1710,1710,0
20231106,172100,2233553583,1710,1710,1710,1710,0
20231106,172000,2233553583,1710,1710,1710,1710,0
20231106,171900,2233553583,1710,1710,1710,1710,0
20231106,171800,2233553583,1710,1710,1710,1710,0
20231106,171700,2233553583,1710,1710,1710,1710,0
20231106,171600,2233553583,1710,1710,1710,1710,0
20231106,171500,2233553583,1710,1710,1710,1710,0
20231106,171400,2233553583,1710,1710,1710,1710,0
20231106,171300,2233553583,1710,1710,1710,1710,0
20231106,171200,2233553583,1710,1710,1710,1710,0
20231106,171100,2233553583,1710,1710,1710,1710,0
20231106,171000,2233553583,1710,1710,1710,1710,0
20231106,170900,2233553583,1710,1710,1710,1710,0
20231106,170800,2233553583,1710,1710,1710,1710,0
20231106,170700,2233553583,1710,1710,1710,1710,0
20231106,170600,2233553583,1710,1710,1710,1710,0
20231106,170500,2233553583,1710,1710,1710,1710,0
20231106,170400,2233553583,1710,1710,1710,1710,0
20231106,170300,2233553583,1710,1710,1710,1710,0
20231106,170200,2233553583,1710,1710,1710,1710,0
20231106,170100,2233553583,1710,1710,1710,1710,0
20231106,170000,2233553583,1710,1710,1710,1710,0
20231106,165900,2233553583,1710,1710,1710,1710,0
20231106,165800,2233553583,1710,1710,1710,1710,0
20231106,165700,2233553583,1710,1710,1710,1710,0
20231106,165600,2233553583,1710,1710,1710,1710,0
20231106,165500,2233553583,1710,1710,1710,1710,23939
20231106,165400,2233553583,1710,1710,1710,1710,0
20231106,165300,2233553583,1710,1710,1710,1710,0
20231106,165200,2233553583,1710,1710,1710,1710,0
20231106,165100,2233553583,1710,1710,1710,1710,0
20231106,165000,2233553583,1710,1710,1710,1710,0
20231106,164900,2233553583,1710,1710,1710,1710,0
20231106,164800,2233553583,1710,1710,1710,1710,0
20231106,164700,2233553583,1710,1710,1710,1710,0
20231106,164600,2233553583,1710,1710,1710,1710,0
20231106,164500,2233553583,1710,1710,1710,1710,0
20231106,164400,2233553583,1710,1710,1710,1710,0
20231106,164300,2233553583,1710,1710,1710,1710,0
20231106,164200,2233553583,1710,1710,1710,1710,0
20231106,164100,2233553583,1710,1710,1710,1710,0
20231106,164000,2233553583,1710,1710,1710,1710,0
20231106,163900,2233553583,1710,1710,1710,1710,0
20231106,163800,2233553583,1710,1710,1710,1710,0
20231106,163700,2233553583,1710,1710,1710,1710,0
20231106,163600,2233553583,1710,1710,1710,1710,0
20231106,163500,2233553583,1710,1710,1710,1710,0
20231106,163400,2233553583,1710,1710,1710,1710,0
20231106,163300,2233553583,1710,1710,1710,1710,0
20231106,163200,2233553583,1710,1710,1710,1710,0
20231106,163100,2233553583,1710,1710,1710,1710,0
20231106,163000,2233553583,1710,1710,1710,1710,0
20231106,162900,2233553583,1710,1710,1710,1710,0
20231106,162800,2233553583,1710,1710,1710,1710,0
20231106,162700,2233553583,1710,1710,1710,1710,0
20231106,162600,2233553583,1710,1710,1710,1710,0
20231106,162500,2233553583,1710,1710,1710,1710,23939
20231106,162400,2233553583,1710,1710,1710,1710,0
20231106,162300,2233553583,1710,1710,1710,1710,0
20231106,162200,2233553583,1710,1710,1710,1710,0
20231106,162100,2233553583,1710,1710,1710,1710,0
20231106,162000,2233553583,1710,1710,1710,1710,0
20231106,161900,2233553583,1710,1710,1710,1710,0
20231106,161800,2233553583,1710,1710,1710,1710,0
20231106,161700,2233553583,1710,1710,1710,1710,0
20231106,161600,2233553583,1710,1710,1710,1710,0
20231106,161500,2233553583,1710,1710,1710,1710,0
20231106,161400,2233553583,1710,1710,1710,1710,0
20231106,161300,2233553583,1710,1710,1710,1710,0
20231106,161200,2233553583,1710,1710,1710,1710,0
20231106,161100,2233553583,1710,1710,1710,1710,0
20231106,161000,2233553583,1710,1710,1710,1710,0
20231106,160900,2233553583,1710,1710,1710,1710,0
20231106,160800,2233553583,1710,1710,1710,1710,0
20231106,160700,2233553583,1710,1710,1710,1710,0
20231106,160600,2233553583,1710,1710,1710,1710,0
20231106,160500,2233553583,1710,1710,1710,1710,0
20231106,160400,2233553583,1710,1710,1710,1710,0
20231106,160300,2233553583,1710,1710,1710,1710,0
20231106,160200,2233553583,1710,1710,1710,1710,0
20231106,160100,2233553583,1710,1710,1710,1710,0
20231106,160000,2233553583,1710,1710,1710,1710,0
20231106,155900,2233553583,1710,1710,1710,1710,0
20231106,155800,2233553583,1710,1710,1710,1710,0
20231106,155700,2233553583,1710,1710,1710,1710,0
20231106,155600,2233553583,1710,1710,1710,1710,0
20231106,155500,2233553583,1710,1710,1710,1710,23939
20231106,155400,2233553583,1710,1710,1710,1710,0
20231106,155300,2233553583,1710,1710,1710,1710,0
20231106,155200,2233553583,1710,1710,1710,1710,0
20231106,155100,2233553583,1710,1710,1710,1710,0
20231106,155000,2233553583,1710,1710,1710,1710,0
20231106,154900,2233553583,1710,1710,1710,1710,0
20231106,154800,2233553583,1710,1710,1710,1710,0
20231106,154700,2233553583,1710,1710,1710,1710,0
20231106,154600,2233553583,1710,1710,1710,1710,0
20231106,154500,2233553583,1710,1710,1710,1710,0
20231106,154400,2233553583,1710,1710,1710,1710,0
20231106,154300,2233553583,1710,1710,1710,1710,0
20231106,154200,2233553583,1710,1710,1710,1710,0
20231106,154100,2233553583,1710,1710,1710,1710,0
20231106,154000,2233553583,1710,1710,1710,1710,0
20231106,153900,2233553583,1710,1710,1710,1710,0
20231106,153800,2233553583,1710,1710,1710,1710,0
20231106,153700,2233553583,1710,1710,1710,1710,0
20231106,153600,2233553583,1710,1710,1710,1710,0
20231106,153500,2233553583,1710,1710,1710,1710,0
20231106,153400,2233553583,1710,1710,1710,1710,0
20231106,153300,2233553583,1710,1710,1710,1710,0
20231106,153200,2233553583,1710,1710,1710,1710,0
20231106,153100,2233553583,1710,1710,1710,1710,0
20231106,153000,2233553583,1710,1710,1710,1710,23939
20231106,152900,2192617893,1702,1702,1702,1702,0
20231106,152800,2192617893,1702,1702,1702,1702,0
20231106,152700,2192617893,1702,1702,1702,1702,0
20231106,152600,2192617893,1702,1702,1702,1702,0
20231106,152500,2192617893,1702,1702,1702,1702,0
20231106,152400,2192617893,1702,1702,1702,1702,0
20231106,152300,2192617893,1702,1702,1702,1702,0
20231106,152200,2192617893,1702,1702,1702,1702,0
20231106,152100,2192617893,1702,1702,1702,1702,0
20231106,152000,2192617893,1702,1702,1702,1702,0
20231106,151900,2192617893,1702,1703,1703,1701,3609
20231106,151800,2186475246,1708,1709,1710,1700,17217
20231106,151700,2157193496,1701,1711,1711,1701,15139
20231106,151600,2131421296,1711,1711,1711,1710,2456
20231106,151500,2127220314,1711,1711,1711,1710,296
20231106,151400,2126714149,1711,1710,1711,1710,2659
20231106,151300,2122164818,1709,1710,1710,1709,454
20231106,151200,2121388929,1709,1709,1709,1709,100
20231106,151100,2121218029,1710,1709,1710,1700,6695
20231106,151000,2109824024,1700,1700,1700,1699,3201
20231106,150900,2104383024,1699,1711,1711,1699,14896
20231106,150800,2079059072,1701,1710,1710,1701,11019
20231106,150700,2060274326,1712,1713,1713,1711,4621
20231106,150600,2052365109,1713,1713,1713,1713,2229
20231106,150500,2048546832,1714,1713,1714,1713,696
20231106,150400,2047354582,1713,1713,1713,1713,700
20231106,150300,2046155482,1713,1713,1713,1713,180
20231106,150200,2045847142,1713,1713,1713,1710,7211
20231106,150100,2033508783,1713,1721,1721,1713,61
20231106,150000,2033404242,1715,1721,1721,1715,2002
20231106,145900,2029970800,1710,1719,1719,1710,12544
20231106,145800,2008509103,1720,1722,1722,1712,6813
20231106,145700,1996823256,1723,1723,1723,1723,0
20231106,145600,1996823256,1723,1721,1723,1715,964
20231106,145500,1995169224,1723,1723,1723,1723,1500
20231106,145400,1992584724,1723,1715,1723,1715,1313
20231106,145300,1990332457,1723,1714,1723,1714,203
20231106,145200,1989984488,1714,1716,1726,1714,2917
20231106,145100,1984980911,1715,1727,1727,1715,4853
20231106,145000,1976651333,1723,1729,1729,1723,55
20231106,144900,1976556508,1723,1723,1723,1723,105
20231106,144800,1976375593,1715,1722,1722,1715,2211
20231106,144700,1972574659,1722,1726,1726,1722,3233
20231106,144600,1967000130,1726,1728,1728,1725,4999
20231106,144500,1958371527,1728,1729,1734,1728,559
20231106,144400,1957405102,1728,1728,1728,1728,212
20231106,144300,1957038766,1728,1728,1738,1728,1148
20231106,144200,1955054962,1729,1730,1730,1729,456
20231106,144100,1954266519,1738,1738,1738,1738,160
20231106,144000,1953988439,1738,1730,1739,1729,331
20231106,143900,1953416058,1730,1730,1730,1729,267
20231106,143800,1952954150,1730,1733,1733,1730,15790
20231106,143700,1925629369,1739,1739,1739,1739,305
20231106,143600,1925098974,1733,1733,1733,1733,266
20231106,143500,1924637996,1734,1735,1735,1734,5
20231106,143400,1924629325,1735,1735,1735,1735,1384
20231106,143300,1922228085,1737,1740,1740,1737,329
20231106,143200,1921656398,1738,1740,1740,1738,559
20231106,143100,1920684854,1740,1740,1740,1740,0
20231106,143000,1920684854,1740,1740,1740,1740,1
20231106,142900,1920683114,1738,1738,1738,1738,200
20231106,142800,1920335514,1737,1741,1741,1737,506
20231106,142700,1919456168,1742,1742,1742,1741,3107
20231106,142600,1914046827,1742,1731,1742,1731,2002
20231106,142500,1910578324,1731,1731,1731,1731,181
20231106,142400,1910265013,1730,1741,1742,1730,27263
20231106,142300,1863006241,1740,1740,1740,1740,246
20231106,142200,1862578201,1740,1740,1740,1740,139
20231106,142100,1862336341,1740,1740,1740,1740,150
20231106,142000,1862075341,1739,1739,1739,1739,0
20231106,141900,1862075341,1739,1742,1742,1739,1065
20231106,141800,1860222647,1742,1742,1742,1742,263
20231106,141700,1859764501,1739,1740,1740,1739,2050
20231106,141600,1856199443,1740,1740,1740,1740,1
20231106,141500,1856197703,1737,1737,1737,1737,0
20231106,141400,1856197703,1737,1737,1737,1737,5000
20231106,141300,1847512703,1737,1742,1742,1737,606
20231106,141200,1846459551,1742,1742,1742,1742,8
20231106,141100,1846445615,1737,1745,1745,1737,2982
20231106,141000,1841262354,1745,1745,1745,1745,106
20231106,140900,1841077384,1745,1745,1745,1745,6
20231106,140800,1841066914,1738,1739,1739,1738,324
20231106,140700,1840503602,1738,1742,1742,1738,4933
20231106,140600,1831921472,1742,1742,1748,1742,5425
20231106,140500,1822470792,1742,1748,1748,1742,4053
20231106,140400,1815406190,1748,1748,1748,1748,106
20231106,140300,1815220902,1748,1748,1748,1748,107
20231106,140200,1815033866,1748,1748,1748,1748,105
20231106,140100,1814850326,1748,1746,1748,1743,14664
20231106,140000,1789270667,1745,1748,1748,1745,1561
20231106,135900,1786546272,1748,1748,1748,1748,1224
20231106,135800,1784406720,1749,1746,1750,1746,2110
20231106,135700,1780722230,1750,1749,1750,1745,5101
20231106,135600,1771817047,1749,1749,1749,1749,299
20231106,135500,1771294096,1749,1750,1750,1749,1493
20231106,135400,1768682067,1750,1750,1750,1750,1100
20231106,135300,1766757067,1750,1749,1750,1749,4734
20231106,135200,1758474733,1743,1743,1743,1743,8
20231106,135100,1758460789,1744,1743,1744,1743,4839
20231106,135000,1750025912,1743,1743,1743,1743,757
20231106,134900,1748706461,1743,1743,1743,1743,2193
20231106,134800,1744884062,1742,1742,1742,1742,69
20231106,134700,1744763864,1742,1742,1742,1742,347
20231106,134600,1744159390,1742,1742,1742,1742,211
20231106,134500,1743791828,1743,1749,1749,1743,1497
20231106,134400,1741182527,1749,1749,1749,1749,1
20231106,134300,1741180778,1743,1749,1749,1743,386
20231106,134200,1740507034,1749,1748,1749,1748,1404
20231106,134100,1738052642,1749,1749,1749,1749,0
20231106,134000,1738052642,1749,1748,1749,1748,400
20231106,133900,1737353342,1748,1745,1748,1745,715
20231106,133800,1736104488,1745,1745,1745,1745,639
20231106,133700,1734989433,1745,1745,1745,1745,206
20231106,133600,1734629963,1741,1741,1741,1741,0
20231106,133500,1734629963,1741,1741,1741,1741,3654
20231106,133400,1728268349,1741,1741,1741,1741,1
20231106,133300,1728266608,1741,1741,1741,1741,291
20231106,133200,1727759977,1740,1740,1740,1740,1838
20231106,133100,1724561857,1740,1742,1742,1740,6747
20231106,133000,1712816921,1741,1741,1741,1741,0
20231106,132900,1712816921,1741,1741,1741,1741,0
20231106,132800,1712816921,1741,1741,1741,1741,0
20231106,132700,1712816921,1741,1741,1741,1741,0
20231106,132600,1712816921,1741,1741,1741,1741,0
20231106,132500,1712816921,1741,1741,1741,1741,100
20231106,132400,1712642821,1740,1740,1740,1740,0
20231106,132300,1712642821,1740,1740,1740,1740,0
20231106,132200,1712642821,1740,1740,1740,1740,501
20231106,132100,1711771081,1740,1740,1740,1740,0
20231106,132000,1711771081,1740,1740,1740,1740,4
20231106,131900,1711764121,1749,1749,1749,1749,0
20231106,131800,1711764121,1749,1749,1749,1749,100
20231106,131700,1711589221,1737,1737,1737,1737,0
20231106,131600,1711589221,1737,1737,1737,1737,0
20231106,131500,1711589221,1737,1745,1745,1737,5000
20231106,131400,1702888932,1744,1744,1744,1744,0
20231106,131300,1702888932,1744,1746,1746,1744,1179
20231106,131200,1700831471,1750,1750,1750,1750,587
20231106,131100,1699804221,1750,1750,1750,1750,0
20231106,131000,1699804221,1750,1750,1750,1750,50
20231106,130900,1699716721,1750,1750,1750,1750,114
20231106,130800,1699517221,1746,1746,1746,1746,0
20231106,130700,1699517221,1746,1747,1747,1746,10595
20231106,130600,1681008176,1748,1748,1748,1748,5
20231106,130500,1680999436,1754,1750,1754,1750,110
20231106,130400,1680806716,1748,1751,1751,1748,876
20231106,130300,1679274076,1752,1752,1752,1752,1634
20231106,130200,1676411308,1752,1752,1752,1752,497
20231106,130100,1675540564,1751,1751,1751,1751,470
20231106,130000,1674717594,1751,1749,1751,1749,1044
20231106,125900,1672890794,1749,1748,1749,1748,582
20231106,125800,1671873179,1747,1747,1747,1747,0
20231106,125700,1671873179,1747,1747,1747,1747,50
20231106,125600,1671785829,1748,1747,1748,1747,309
20231106,125500,1671245809,1745,1745,1745,1745,1000
20231106,125400,1669500809,1745,1745,1745,1745,300
20231106,125300,1668977309,1747,1747,1747,1747,200
20231106,125200,1668627909,1747,1747,1747,1747,123
20231106,125100,1668413028,1747,1747,1747,1747,0
20231106,125000,1668413028,1747,1747,1747,1746,260
20231106,124900,1667958995,1742,1742,1742,1742,0
20231106,124800,1667958995,1742,1742,1742,1742,253
20231106,124700,1667518269,1742,1742,1742,1742,1
20231106,124600,1667516527,1742,1742,1742,1742,30
20231106,124500,1667464267,1742,1746,1746,1742,788
20231106,124400,1666090701,1742,1742,1742,1742,1129
20231106,124300,1664123983,1742,1746,1749,1742,123
20231106,124200,1663909624,1749,1749,1749,1749,0
20231106,124100,1663909624,1749,1747,1750,1747,136
20231106,124000,1663671887,1747,1747,1747,1747,5
20231106,123900,1663663152,1748,1743,1748,1743,384
20231106,123800,1662993835,1743,1740,1743,1740,812
20231106,123700,1661580950,1743,1740,1743,1740,15
20231106,123600,1661554823,1740,1741,1741,1740,11307
20231106,123500,1641879437,1741,1743,1743,1741,361
20231106,123400,1641250466,1743,1750,1750,1741,246
20231106,123300,1640821070,1749,1748,1750,1748,88
20231106,123200,1640667085,1749,1748,1750,1748,276
20231106,123100,1640184112,1750,1750,1750,1746,21
20231106,123000,1640147370,1751,1744,1751,1744,131
20231106,122900,1639918527,1746,1744,1751,1742,1401
20231106,122800,1637477373,1747,1751,1753,1747,242
20231106,122700,1637054523,1751,1747,1751,1747,483
20231106,122600,1636210706,1747,1745,1747,1744,112
20231106,122500,1636015157,1745,1744,1745,1744,36
20231106,122400,1635952357,1743,1735,1746,1734,584
20231106,122300,1634939042,1737,1735,1737,1734,128
20231106,122200,1634717072,1734,1740,1740,1734,1219
20231106,122100,1632602111,1738,1746,1752,1738,3108
20231106,122000,1627188139,1751,1752,1753,1746,35
20231106,121900,1627126833,1753,1753,1753,1753,1
20231106,121800,1627125080,1753,1754,1754,1737,5708
20231106,121700,1617172812,1746,1773,1773,1746,1675
20231106,121600,1614226827,1774,1739,1775,1739,6066
20231106,121500,1603523644,1739,1736,1739,1736,373
20231106,121400,1602875816,1734,1730,1734,1730,185
20231106,121300,1602555423,1730,1729,1730,1729,30
20231106,121200,1602503524,1727,1727,1727,1727,1831
20231106,121100,1599341387,1728,1723,1728,1722,399
20231106,121000,1598652272,1720,1719,1721,1719,2897
20231106,120900,1593669455,1718,1718,1718,1718,869
20231106,120800,1592176513,1718,1710,1718,1710,7693
20231106,120700,1579005343,1708,1717,1717,1700,9822
20231106,120600,1562223455,1717,1730,1730,1717,19556
20231106,120500,1528519386,1730,1737,1737,1730,1530
20231106,120400,1525869518,1737,1740,1740,1737,172
20231106,120300,1525570304,1740,1740,1740,1740,0
20231106,120200,1525570304,1740,1744,1745,1740,5710
20231106,120100,1515626549,1744,1750,1750,1744,4744
20231106,120000,1507341362,1755,1755,1755,1750,702
20231106,115900,1506109362,1755,1755,1755,1755,0
20231106,115800,1506109362,1755,1750,1756,1750,1585
20231106,115700,1503329620,1750,1753,1756,1750,5418
20231106,115600,1493827114,1756,1753,1756,1753,1363
20231106,115500,1491433689,1750,1755,1755,1750,250
20231106,115400,1490995808,1756,1769,1769,1756,1084
20231106,115300,1489092192,1768,1757,1768,1757,72
20231106,115200,1488965600,1758,1758,1758,1758,84
20231106,115100,1488817928,1769,1766,1769,1766,4500
20231106,115000,1480859857,1768,1768,1768,1768,0
20231106,114900,1480859857,1768,1766,1768,1760,90
20231106,114800,1480700963,1768,1768,1768,1768,11
20231106,114700,1480681515,1768,1768,1770,1750,16030
20231106,114600,1452591178,1770,1770,1770,1770,361
20231106,114500,1451952208,1770,1770,1770,1770,100
20231106,114400,1451775208,1770,1756,1770,1756,12
20231106,114300,1451754122,1755,1761,1761,1755,6200
20231106,114200,1440866493,1760,1760,1760,1760,110
20231106,114100,1440672893,1760,1770,1770,1760,1200
20231106,114000,1438558893,1770,1769,1770,1769,1000
20231106,113900,1436789191,1769,1769,1769,1769,1000
20231106,113800,1435020191,1760,1760,1760,1760,2
20231106,113700,1435016671,1769,1769,1769,1769,0
20231106,113600,1435016671,1769,1757,1769,1757,2005
20231106,113500,1431493814,1757,1757,1757,1757,772
20231106,113400,1430137410,1756,1757,1757,1756,1243
20231106,113300,1427954659,1757,1758,1770,1757,2419
20231106,113200,1423702500,1759,1762,1763,1759,4264
20231106,113100,1416192101,1762,1760,1763,1760,1455
20231106,113000,1413627508,1763,1761,1763,1761,1582
20231106,112900,1410841603,1766,1767,1767,1766,1076
20231106,112800,1408941351,1761,1761,1761,1761,1
20231106,112700,1408939590,1761,1761,1761,1761,3200
20231106,112600,1403304390,1760,1761,1761,1760,360
20231106,112500,1402670789,1760,1767,1768,1760,3226
20231106,112400,1396982772,1760,1768,1768,1760,8777
20231106,112300,1381509487,1768,1768,1768,1768,50
20231106,112200,1381421087,1767,1767,1767,1767,1594
20231106,112100,1378604489,1768,1769,1769,1768,7160
20231106,112000,1365944516,1776,1778,1778,1776,201
20231106,111900,1365587340,1778,1780,1780,1778,102
20231106,111800,1365405980,1781,1771,1781,1771,644
20231106,111700,1364264064,1770,1769,1770,1769,1017
20231106,111600,1362464941,1773,1773,1773,1773,2
20231106,111500,1362461395,1773,1773,1773,1773,1
20231106,111400,1362459622,1774,1769,1774,1767,6219
20231106,111300,1351464550,1769,1771,1771,1769,1655
20231106,111200,1348536395,1771,1772,1772,1771,391
20231106,111100,1347843544,1772,1772,1772,1772,195
20231106,111000,1347498004,1768,1771,1771,1768,1881
20231106,110900,1344168834,1774,1774,1774,1774,0
20231106,110800,1344168834,1774,1774,1774,1774,710
20231106,110700,1342909294,1770,1771,1771,1770,2048
20231106,110600,1339284171,1772,1777,1777,1772,1417
20231106,110500,1336771579,1776,1776,1776,1776,1
20231106,110400,1336769803,1774,1783,1783,1774,3002
20231106,110300,1331442332,1783,1785,1785,1774,10011
20231106,110200,1313679574,1774,1782,1782,1774,5587
20231106,110100,1303763593,1786,1775,1786,1775,7303
20231106,110000,1290757174,1775,1774,1775,1774,227
20231106,105900,1290354439,1771,1774,1774,1771,359
20231106,105800,1289718520,1774,1774,1774,1774,215
20231106,105700,1289337110,1774,1775,1775,1774,1055
20231106,105600,1287464810,1767,1774,1775,1766,2693
20231106,105500,1282695498,1770,1775,1775,1770,5461
20231106,105400,1273021905,1776,1779,1781,1776,6102
20231106,105300,1262175403,1779,1781,1781,1779,1395
20231106,105200,1259693167,1782,1786,1786,1782,389
20231106,105100,1258999420,1780,1786,1789,1780,3233
20231106,105000,1253242555,1780,1786,1786,1780,5276
20231106,104900,1243844685,1786,1793,1793,1786,157
20231106,104800,1243564180,1790,1793,1793,1790,290
20231106,104700,1243044900,1794,1794,1794,1794,50
20231106,104600,1242955200,1795,1794,1795,1794,300
20231106,104500,1242416986,1795,1780,1796,1778,4795
20231106,104400,1233885158,1779,1779,1781,1779,3015
20231106,104300,1228520423,1779,1783,1783,1779,9596
20231106,104200,1211431221,1783,1786,1787,1783,5395
20231106,104100,1201802277,1785,1791,1792,1785,16655
20231106,104000,1172034371,1792,1793,1793,1792,518
20231106,103900,1171105805,1793,1795,1795,1793,1025
20231106,103800,1169267202,1795,1794,1795,1794,1650
20231106,103700,1166307047,1794,1794,1795,1794,570
20231106,103600,1165284457,1794,1794,1794,1793,779
20231106,103500,1163887043,1793,1793,1793,1793,50
20231106,103400,1163797393,1792,1790,1792,1790,388
20231106,103300,1163102239,1790,1788,1792,1788,10381
20231106,103200,1144504079,1788,1793,1796,1788,20628
20231106,103100,1107536949,1793,1795,1796,1793,5089
20231106,103000,1098405352,1796,1798,1798,1796,805
20231106,102900,1096959569,1799,1797,1799,1797,212
20231106,102800,1096578603,1797,1799,1799,1797,3752
20231106,102700,1089831828,1799,1798,1800,1798,799
20231106,102600,1088394786,1799,1798,1799,1798,393
20231106,102500,1087688072,1799,1798,1800,1798,4279
20231106,102400,1079991024,1798,1799,1800,1798,863
20231106,102300,1078439022,1801,1802,1802,1799,2244
20231106,102200,1074396814,1804,1811,1811,1802,15119
20231106,102100,1047057236,1814,1814,1814,1814,100
20231106,102000,1046875836,1814,1814,1814,1814,1201
20231106,101900,1044697222,1809,1810,1814,1809,4894
20231106,101800,1035823387,1809,1809,1809,1809,167
20231106,101700,1035521284,1809,1810,1810,1809,3968
20231106,101600,1028340104,1810,1812,1815,1810,3767
20231106,101500,1021512903,1812,1809,1812,1804,13845
20231106,101400,996453082,1809,1804,1809,1804,19973
20231106,101300,960378237,1804,1801,1804,1801,12480
20231106,101200,937877425,1801,1798,1802,1795,15240
20231106,101100,910447684,1794,1795,1799,1794,9880
20231106,101000,892697891,1795,1797,1797,1795,195
20231106,100900,892347801,1798,1795,1798,1793,6751
20231106,100800,880228306,1795,1796,1797,1795,1967
20231106,100700,876696894,1796,1797,1797,1796,751
20231106,100600,875348047,1797,1797,1797,1797,50
20231106,100500,875258197,1798,1799,1799,1795,4841
20231106,100400,866563711,1800,1796,1800,1795,2133
20231106,100300,862728386,1796,1794,1796,1793,3443
20231106,100200,856552622,1794,1796,1796,1794,1509
20231106,100100,853844526,1797,1797,1797,1797,6265
20231106,100000,842586321,1797,1797,1797,1797,233
20231106,095900,842167620,1798,1800,1801,1798,318
20231106,095800,841595299,1800,1798,1800,1798,5600
20231106,095700,831516184,1800,1798,1800,1797,671
20231106,095600,830309907,1798,1798,1798,1797,820
20231106,095500,828836316,1800,1799,1800,1799,6718
20231106,095400,816744016,1800,1792,1800,1792,12415
20231106,095300,794461805,1792,1794,1794,1791,1510
20231106,095200,791755220,1794,1794,1799,1794,16410
20231106,095100,762278269,1791,1793,1793,1791,120
20231106,095000,762063139,1794,1789,1794,1789,556
20231106,094900,761068445,1789,1787,1789,1785,6229
20231106,094800,749929198,1787,1787,1789,1783,7405
20231106,094700,736712564,1788,1786,1797,1786,2649
20231106,094600,731965139,1786,1786,1787,1785,1369
20231106,094500,729521211,1786,1799,1799,1786,12613
20231106,094400,706946771,1799,1796,1800,1796,960
20231106,094300,705221867,1796,1802,1802,1796,101
20231106,094200,705040465,1790,1802,1802,1790,2329
20231106,094100,700855469,1788,1804,1804,1788,11090
20231106,094000,681003383,1805,1806,1806,1805,1564
20231106,093900,678178863,1806,1805,1806,1791,2176
20231106,093800,674251573,1787,1801,1807,1787,11520
20231106,093700,653513471,1801,1795,1801,1795,813
20231106,093600,652054118,1787,1801,1801,1787,13311
20231106,093500,628190157,1808,1808,1808,1804,846
20231106,093400,626660739,1808,1812,1818,1800,5244
20231106,093300,617184122,1810,1791,1810,1791,31100
20231106,093200,561258281,1791,1792,1792,1785,2893
20231106,093100,556077302,1798,1799,1799,1791,6753
20231106,093000,543969421,1799,1785,1799,1785,18816
20231106,092900,510246208,1792,1796,1796,1781,3026
20231106,092800,504822338,1796,1777,1798,1777,21759
20231106,092700,465960212,1777,1777,1780,1771,11179
20231106,092600,446143549,1780,1771,1781,1771,2594
20231106,092500,441529753,1781,1780,1784,1771,7679
20231106,092400,427885890,1780,1776,1780,1766,6055
20231106,092300,417127125,1775,1765,1776,1765,20921
20231106,092200,380115763,1764,1750,1765,1733,13330
20231106,092100,356609062,1732,1765,1765,1731,1122
20231106,092000,354640397,1765,1730,1766,1727,20889
20231106,091900,318050882,1732,1725,1732,1715,20836
20231106,091800,282011349,1717,1725,1725,1717,277
20231106,091700,281533636,1725,1726,1726,1710,11822
20231106,091600,261228881,1726,1720,1726,1710,6950
20231106,091500,249268132,1710,1725,1725,1710,2996
20231106,091400,244141074,1726,1714,1726,1712,1886
20231106,091300,240911458,1707,1707,1707,1707,1562
20231106,091200,238245124,1707,1716,1729,1702,1890
20231106,091100,235002170,1715,1702,1716,1702,1103
20231106,091000,233111249,1700,1673,1700,1673,17808
20231106,090900,203099251,1673,1675,1686,1670,3580
20231106,090800,197111000,1687,1687,1689,1673,6982
20231106,090700,185416224,1687,1688,1688,1673,6798
20231106,090600,174025507,1688,1696,1696,1688,7005
20231106,090500,162167255,1695,1698,1698,1693,4592
20231106,090400,154386348,1697,1699,1727,1697,27163
20231106,090300,108270373,1700,1645,1700,1643,14577
20231106,090200,83922447,1642,1708,1734,1630,25634
20231106,090100,40973715,1703,1736,1736,1701,14763
20231106,090000,15544772,1735,1730,1762,1730,8966