stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185500,1710855623,1620,1620,1620,1620,20061
20231107,185400,1710855623,1620,1620,1620,1620,0
20231107,185300,1710855623,1620,1620,1620,1620,0
20231107,185200,1710855623,1620,1620,1620,1620,0
20231107,185100,1710855623,1620,1620,1620,1620,0
20231107,185000,1710855623,1620,1620,1620,1620,0
20231107,184900,1710855623,1620,1620,1620,1620,0
20231107,184800,1710855623,1620,1620,1620,1620,0
20231107,184700,1710855623,1620,1620,1620,1620,0
20231107,184600,1710855623,1620,1620,1620,1620,0
20231107,184500,1710855623,1620,1620,1620,1620,0
20231107,184400,1710855623,1620,1620,1620,1620,0
20231107,184300,1710855623,1620,1620,1620,1620,0
20231107,184200,1710855623,1620,1620,1620,1620,0
20231107,184100,1710855623,1620,1620,1620,1620,0
20231107,184000,1710855623,1620,1620,1620,1620,0
20231107,183900,1710855623,1620,1620,1620,1620,0
20231107,183800,1710855623,1620,1620,1620,1620,0
20231107,183700,1710855623,1620,1620,1620,1620,0
20231107,183600,1710855623,1620,1620,1620,1620,0
20231107,183500,1710855623,1620,1620,1620,1620,0
20231107,183400,1710855623,1620,1620,1620,1620,0
20231107,183300,1710855623,1620,1620,1620,1620,0
20231107,183200,1710855623,1620,1620,1620,1620,0
20231107,183100,1710855623,1620,1620,1620,1620,0
20231107,183000,1710855623,1620,1620,1620,1620,0
20231107,182900,1710855623,1620,1620,1620,1620,0
20231107,182800,1710855623,1620,1620,1620,1620,0
20231107,182700,1710855623,1620,1620,1620,1620,0
20231107,182600,1710855623,1620,1620,1620,1620,0
20231107,182500,1710855623,1620,1620,1620,1620,20061
20231107,182400,1710855623,1620,1620,1620,1620,0
20231107,182300,1710855623,1620,1620,1620,1620,0
20231107,182200,1710855623,1620,1620,1620,1620,0
20231107,182100,1710855623,1620,1620,1620,1620,0
20231107,182000,1710855623,1620,1620,1620,1620,0
20231107,181900,1710855623,1620,1620,1620,1620,0
20231107,181800,1710855623,1620,1620,1620,1620,0
20231107,181700,1710855623,1620,1620,1620,1620,0
20231107,181600,1710855623,1620,1620,1620,1620,0
20231107,181500,1710855623,1620,1620,1620,1620,0
20231107,181400,1710855623,1620,1620,1620,1620,0
20231107,181300,1710855623,1620,1620,1620,1620,0
20231107,181200,1710855623,1620,1620,1620,1620,0
20231107,181100,1710855623,1620,1620,1620,1620,0
20231107,181000,1710855623,1620,1620,1620,1620,0
20231107,180900,1710855623,1620,1620,1620,1620,0
20231107,180800,1710855623,1620,1620,1620,1620,0
20231107,180700,1710855623,1620,1620,1620,1620,0
20231107,180600,1710855623,1620,1620,1620,1620,0
20231107,180500,1710855623,1620,1620,1620,1620,0
20231107,180400,1710855623,1620,1620,1620,1620,0
20231107,180300,1710855623,1620,1620,1620,1620,0
20231107,180200,1710855623,1620,1620,1620,1620,0
20231107,180100,1710855623,1620,1620,1620,1620,0
20231107,180000,1710855623,1620,1620,1620,1620,0
20231107,175900,1710855623,1620,1620,1620,1620,0
20231107,175800,1710855623,1620,1620,1620,1620,0
20231107,175700,1710855623,1620,1620,1620,1620,0
20231107,175600,1710855623,1620,1620,1620,1620,0
20231107,175500,1710855623,1620,1620,1620,1620,20061
20231107,175400,1710855623,1620,1620,1620,1620,0
20231107,175300,1710855623,1620,1620,1620,1620,0
20231107,175200,1710855623,1620,1620,1620,1620,0
20231107,175100,1710855623,1620,1620,1620,1620,0
20231107,175000,1710855623,1620,1620,1620,1620,0
20231107,174900,1710855623,1620,1620,1620,1620,0
20231107,174800,1710855623,1620,1620,1620,1620,0
20231107,174700,1710855623,1620,1620,1620,1620,0
20231107,174600,1710855623,1620,1620,1620,1620,0
20231107,174500,1710855623,1620,1620,1620,1620,0
20231107,174400,1710855623,1620,1620,1620,1620,0
20231107,174300,1710855623,1620,1620,1620,1620,0
20231107,174200,1710855623,1620,1620,1620,1620,0
20231107,174100,1710855623,1620,1620,1620,1620,0
20231107,174000,1710855623,1620,1620,1620,1620,0
20231107,173900,1710855623,1620,1620,1620,1620,0
20231107,173800,1710855623,1620,1620,1620,1620,0
20231107,173700,1710855623,1620,1620,1620,1620,0
20231107,173600,1710855623,1620,1620,1620,1620,0
20231107,173500,1710855623,1620,1620,1620,1620,0
20231107,173400,1710855623,1620,1620,1620,1620,0
20231107,173300,1710855623,1620,1620,1620,1620,0
20231107,173200,1710855623,1620,1620,1620,1620,0
20231107,173100,1710855623,1620,1620,1620,1620,0
20231107,173000,1710855623,1620,1620,1620,1620,0
20231107,172900,1710855623,1620,1620,1620,1620,0
20231107,172800,1710855623,1620,1620,1620,1620,0
20231107,172700,1710855623,1620,1620,1620,1620,0
20231107,172600,1710855623,1620,1620,1620,1620,0
20231107,172500,1710855623,1620,1620,1620,1620,20061
20231107,172400,1710855623,1620,1620,1620,1620,0
20231107,172300,1710855623,1620,1620,1620,1620,0
20231107,172200,1710855623,1620,1620,1620,1620,0
20231107,172100,1710855623,1620,1620,1620,1620,0
20231107,172000,1710855623,1620,1620,1620,1620,0
20231107,171900,1710855623,1620,1620,1620,1620,0
20231107,171800,1710855623,1620,1620,1620,1620,0
20231107,171700,1710855623,1620,1620,1620,1620,0
20231107,171600,1710855623,1620,1620,1620,1620,0
20231107,171500,1710855623,1620,1620,1620,1620,0
20231107,171400,1710855623,1620,1620,1620,1620,0
20231107,171300,1710855623,1620,1620,1620,1620,0
20231107,171200,1710855623,1620,1620,1620,1620,0
20231107,171100,1710855623,1620,1620,1620,1620,0
20231107,171000,1710855623,1620,1620,1620,1620,0
20231107,170900,1710855623,1620,1620,1620,1620,0
20231107,170800,1710855623,1620,1620,1620,1620,0
20231107,170700,1710855623,1620,1620,1620,1620,0
20231107,170600,1710855623,1620,1620,1620,1620,0
20231107,170500,1710855623,1620,1620,1620,1620,0
20231107,170400,1710855623,1620,1620,1620,1620,0
20231107,170300,1710855623,1620,1620,1620,1620,0
20231107,170200,1710855623,1620,1620,1620,1620,0
20231107,170100,1710855623,1620,1620,1620,1620,0
20231107,170000,1710855623,1620,1620,1620,1620,0
20231107,165900,1710855623,1620,1620,1620,1620,0
20231107,165800,1710855623,1620,1620,1620,1620,0
20231107,165700,1710855623,1620,1620,1620,1620,0
20231107,165600,1710855623,1620,1620,1620,1620,0
20231107,165500,1710855623,1620,1620,1620,1620,20061
20231107,165400,1710855623,1620,1620,1620,1620,0
20231107,165300,1710855623,1620,1620,1620,1620,0
20231107,165200,1710855623,1620,1620,1620,1620,0
20231107,165100,1710855623,1620,1620,1620,1620,0
20231107,165000,1710855623,1620,1620,1620,1620,0
20231107,164900,1710855623,1620,1620,1620,1620,0
20231107,164800,1710855623,1620,1620,1620,1620,0
20231107,164700,1710855623,1620,1620,1620,1620,0
20231107,164600,1710855623,1620,1620,1620,1620,0
20231107,164500,1710855623,1620,1620,1620,1620,0
20231107,164400,1710855623,1620,1620,1620,1620,0
20231107,164300,1710855623,1620,1620,1620,1620,0
20231107,164200,1710855623,1620,1620,1620,1620,0
20231107,164100,1710855623,1620,1620,1620,1620,0
20231107,164000,1710855623,1620,1620,1620,1620,0
20231107,163900,1710855623,1620,1620,1620,1620,0
20231107,163800,1710855623,1620,1620,1620,1620,0
20231107,163700,1710855623,1620,1620,1620,1620,0
20231107,163600,1710855623,1620,1620,1620,1620,0
20231107,163500,1710855623,1620,1620,1620,1620,0
20231107,163400,1710855623,1620,1620,1620,1620,0
20231107,163300,1710855623,1620,1620,1620,1620,0
20231107,163200,1710855623,1620,1620,1620,1620,0
20231107,163100,1710855623,1620,1620,1620,1620,0
20231107,163000,1710855623,1620,1620,1620,1620,0
20231107,162900,1710855623,1620,1620,1620,1620,0
20231107,162800,1710855623,1620,1620,1620,1620,0
20231107,162700,1710855623,1620,1620,1620,1620,0
20231107,162600,1710855623,1620,1620,1620,1620,0
20231107,162500,1710855623,1620,1620,1620,1620,20061
20231107,162400,1710855623,1620,1620,1620,1620,0
20231107,162300,1710855623,1620,1620,1620,1620,0
20231107,162200,1710855623,1620,1620,1620,1620,0
20231107,162100,1710855623,1620,1620,1620,1620,0
20231107,162000,1710855623,1620,1620,1620,1620,0
20231107,161900,1710855623,1620,1620,1620,1620,0
20231107,161800,1710855623,1620,1620,1620,1620,0
20231107,161700,1710855623,1620,1620,1620,1620,0
20231107,161600,1710855623,1620,1620,1620,1620,0
20231107,161500,1710855623,1620,1620,1620,1620,0
20231107,161400,1710855623,1620,1620,1620,1620,0
20231107,161300,1710855623,1620,1620,1620,1620,0
20231107,161200,1710855623,1620,1620,1620,1620,0
20231107,161100,1710855623,1620,1620,1620,1620,0
20231107,161000,1710855623,1620,1620,1620,1620,0
20231107,160900,1710855623,1620,1620,1620,1620,0
20231107,160800,1710855623,1620,1620,1620,1620,0
20231107,160700,1710855623,1620,1620,1620,1620,0
20231107,160600,1710855623,1620,1620,1620,1620,0
20231107,160500,1710855623,1620,1620,1620,1620,0
20231107,160400,1710855623,1620,1620,1620,1620,0
20231107,160300,1710855623,1620,1620,1620,1620,0
20231107,160200,1710855623,1620,1620,1620,1620,0
20231107,160100,1710855623,1620,1620,1620,1620,0
20231107,160000,1710855623,1620,1620,1620,1620,0
20231107,155900,1710855623,1620,1620,1620,1620,0
20231107,155800,1710855623,1620,1620,1620,1620,0
20231107,155700,1710855623,1620,1620,1620,1620,0
20231107,155600,1710855623,1620,1620,1620,1620,0
20231107,155500,1710855623,1620,1620,1620,1620,20061
20231107,155400,1710855623,1620,1620,1620,1620,0
20231107,155300,1710855623,1620,1620,1620,1620,0
20231107,155200,1710855623,1620,1620,1620,1620,0
20231107,155100,1710855623,1620,1620,1620,1620,0
20231107,155000,1710855623,1620,1620,1620,1620,0
20231107,154900,1710855623,1620,1620,1620,1620,0
20231107,154800,1710855623,1620,1620,1620,1620,0
20231107,154700,1710855623,1620,1620,1620,1620,0
20231107,154600,1710855623,1620,1620,1620,1620,0
20231107,154500,1710855623,1620,1620,1620,1620,0
20231107,154400,1710855623,1620,1620,1620,1620,0
20231107,154300,1710855623,1620,1620,1620,1620,0
20231107,154200,1710855623,1620,1620,1620,1620,0
20231107,154100,1710855623,1620,1620,1620,1620,0
20231107,154000,1710855623,1620,1620,1620,1620,0
20231107,153900,1710855623,1620,1620,1620,1620,0
20231107,153800,1710855623,1620,1620,1620,1620,0
20231107,153700,1710855623,1620,1620,1620,1620,0
20231107,153600,1710855623,1620,1620,1620,1620,0
20231107,153500,1710855623,1620,1620,1620,1620,0
20231107,153400,1710855623,1620,1620,1620,1620,0
20231107,153300,1710855623,1620,1620,1620,1620,0
20231107,153200,1710855623,1620,1620,1620,1620,0
20231107,153100,1710855623,1620,1620,1620,1620,0
20231107,153000,1710855623,1620,1620,1620,1620,20061
20231107,152900,1678356803,1619,1619,1619,1619,0
20231107,152800,1678356803,1619,1619,1619,1619,0
20231107,152700,1678356803,1619,1619,1619,1619,0
20231107,152600,1678356803,1619,1619,1619,1619,0
20231107,152500,1678356803,1619,1619,1619,1619,0
20231107,152400,1678356803,1619,1619,1619,1619,0
20231107,152300,1678356803,1619,1619,1619,1619,0
20231107,152200,1678356803,1619,1619,1619,1619,0
20231107,152100,1678356803,1619,1619,1619,1619,0
20231107,152000,1678356803,1619,1619,1619,1619,0
20231107,151900,1678356803,1619,1616,1619,1616,592
20231107,151800,1677398890,1619,1614,1619,1614,1378
20231107,151700,1675170961,1614,1614,1614,1614,1
20231107,151600,1675169347,1610,1614,1615,1610,1769
20231107,151500,1672319248,1614,1610,1614,1609,1323
20231107,151400,1670186771,1610,1610,1610,1610,2654
20231107,151300,1665913831,1610,1609,1610,1609,1002
20231107,151200,1664301612,1610,1610,1610,1610,1
20231107,151100,1664300002,1610,1610,1610,1607,14549
20231107,151000,1640893222,1610,1611,1612,1610,586
20231107,150900,1639949093,1611,1612,1612,1611,244
20231107,150800,1639555939,1611,1612,1613,1611,251
20231107,150700,1639151376,1612,1612,1612,1612,0
20231107,150600,1639151376,1612,1613,1613,1612,517
20231107,150500,1638317863,1613,1614,1614,1613,227
20231107,150400,1637951707,1614,1614,1614,1614,304
20231107,150300,1637461051,1614,1615,1615,1614,310
20231107,150200,1636960411,1615,1615,1615,1615,20
20231107,150100,1636928111,1615,1614,1615,1614,400
20231107,150000,1636282509,1611,1611,1611,1611,620
20231107,145900,1635283689,1615,1612,1615,1612,10
20231107,145800,1635267548,1611,1611,1611,1611,954
20231107,145700,1633730654,1608,1611,1611,1608,438
20231107,145600,1633026273,1610,1609,1611,1609,566
20231107,145500,1632115072,1605,1608,1608,1605,7131
20231107,145400,1620662040,1608,1609,1609,1608,600
20231107,145300,1619697040,1608,1608,1608,1608,0
20231107,145200,1619697040,1608,1608,1608,1608,631
20231107,145100,1618682392,1609,1610,1611,1609,2794
20231107,145000,1614186645,1609,1611,1611,1609,1705
20231107,144900,1611441100,1617,1617,1617,1617,1
20231107,144800,1611439483,1606,1607,1607,1606,1200
20231107,144700,1609512083,1607,1618,1618,1607,10585
20231107,144600,1592487362,1618,1619,1619,1618,110
20231107,144500,1592309282,1620,1620,1620,1620,0
20231107,144400,1592309282,1620,1620,1620,1620,0
20231107,144300,1592309282,1620,1617,1620,1617,9000
20231107,144200,1577740462,1618,1618,1618,1618,0
20231107,144100,1577740462,1618,1618,1618,1618,0
20231107,144000,1577740462,1618,1618,1618,1618,0
20231107,143900,1577740462,1618,1618,1618,1618,0
20231107,143800,1577740462,1618,1618,1618,1617,550
20231107,143700,1576850862,1618,1609,1618,1609,5255
20231107,143600,1568388919,1610,1609,1610,1609,300
20231107,143500,1567905939,1610,1610,1610,1610,0
20231107,143400,1567905939,1610,1600,1610,1600,6219
20231107,143300,1557896838,1600,1602,1602,1600,180
20231107,143200,1557608658,1602,1606,1606,1602,172
20231107,143100,1557332676,1606,1601,1606,1601,1492
20231107,143000,1554943979,1601,1601,1601,1599,3246
20231107,142900,1549753592,1601,1607,1607,1601,2144
20231107,142800,1546319126,1607,1607,1607,1607,10
20231107,142700,1546303056,1602,1602,1602,1602,0
20231107,142600,1546303056,1602,1602,1602,1602,1
20231107,142500,1546301454,1608,1601,1608,1601,1511
20231107,142400,1543882266,1608,1605,1608,1600,15822
20231107,142300,1518552105,1605,1610,1610,1605,1819
20231107,142200,1515630261,1611,1612,1612,1611,1136
20231107,142100,1513800153,1611,1611,1611,1609,1398
20231107,142000,1511547998,1609,1609,1609,1609,677
20231107,141900,1510458705,1610,1611,1611,1610,644
20231107,141800,1509421233,1612,1615,1615,1612,68
20231107,141700,1509311572,1615,1615,1615,1615,60
20231107,141600,1509214672,1617,1617,1617,1617,100
20231107,141500,1509052972,1617,1618,1618,1617,2130
20231107,141400,1505606662,1618,1618,1618,1618,1
20231107,141300,1505605044,1607,1607,1607,1607,0
20231107,141200,1505605044,1607,1608,1608,1607,2536
20231107,141100,1501527690,1608,1611,1611,1608,2165
20231107,141000,1498042597,1613,1617,1617,1613,3222
20231107,140900,1492844911,1617,1617,1617,1617,164
20231107,140800,1492579723,1613,1615,1615,1613,2589
20231107,140700,1488398764,1616,1616,1616,1616,0
20231107,140600,1488398764,1616,1618,1618,1616,3377
20231107,140500,1482935034,1618,1620,1620,1618,2308
20231107,140400,1479197700,1620,1622,1622,1620,784
20231107,140300,1477927342,1622,1622,1622,1622,0
20231107,140200,1477927342,1622,1622,1622,1622,237
20231107,140100,1477542928,1622,1622,1622,1622,200
20231107,140000,1477218528,1622,1622,1622,1622,1344
20231107,135900,1475038560,1622,1622,1622,1622,130
20231107,135800,1474827700,1622,1622,1622,1622,132
20231107,135700,1474613596,1622,1622,1622,1622,64
20231107,135600,1474509788,1622,1622,1622,1622,604
20231107,135500,1473530100,1622,1622,1622,1622,696
20231107,135400,1472401188,1622,1622,1622,1622,0
20231107,135300,1472401188,1622,1622,1622,1622,1
20231107,135200,1472399566,1622,1620,1622,1620,2772
20231107,135100,1467907300,1620,1620,1620,1620,0
20231107,135000,1467907300,1620,1620,1620,1620,41
20231107,134900,1467840880,1620,1622,1622,1620,167
20231107,134800,1467570250,1620,1620,1620,1620,678
20231107,134700,1466471890,1618,1618,1618,1618,0
20231107,134600,1466471890,1618,1620,1620,1618,1827
20231107,134500,1463513604,1622,1622,1622,1622,245
20231107,134400,1463116214,1622,1620,1622,1620,482
20231107,134300,1462335372,1620,1620,1620,1620,220
20231107,134200,1461978972,1620,1620,1620,1620,1400
20231107,134100,1459710972,1620,1620,1620,1620,10
20231107,134000,1459694772,1617,1611,1620,1610,1057
20231107,133900,1457992446,1611,1611,1611,1611,81
20231107,133800,1457861955,1610,1616,1616,1610,298
20231107,133700,1457382035,1616,1619,1619,1616,40
20231107,133600,1457317333,1620,1620,1620,1620,0
20231107,133500,1457317333,1620,1613,1620,1613,300
20231107,133400,1456831890,1611,1611,1611,1611,0
20231107,133300,1456831890,1611,1609,1611,1607,786
20231107,133200,1455567612,1609,1609,1609,1609,1
20231107,133100,1455566003,1609,1609,1610,1609,247
20231107,133000,1455168575,1609,1610,1610,1609,80
20231107,132900,1455039821,1607,1616,1616,1607,615
20231107,132800,1454049513,1620,1612,1620,1612,1272
20231107,132700,1451996567,1612,1611,1612,1611,3546
20231107,132600,1446280571,1611,1611,1611,1611,1
20231107,132500,1446278960,1611,1608,1611,1608,2089
20231107,132400,1442917431,1609,1609,1609,1609,0
20231107,132300,1442917431,1609,1609,1609,1609,4
20231107,132200,1442910995,1609,1609,1609,1609,10
20231107,132100,1442894905,1610,1610,1610,1610,1
20231107,132000,1442893295,1606,1605,1606,1605,2987
20231107,131900,1438098843,1601,1602,1602,1601,2001
20231107,131800,1434895012,1605,1602,1605,1602,677
20231107,131700,1433808937,1600,1600,1600,1600,0
20231107,131600,1433808937,1600,1606,1606,1600,2001
20231107,131500,1430606637,1602,1602,1602,1602,153
20231107,131400,1430361531,1599,1601,1601,1599,5000
20231107,131300,1422362275,1602,1601,1602,1601,206
20231107,131200,1422032460,1602,1606,1606,1602,1981
20231107,131100,1418858594,1603,1602,1606,1602,551
20231107,131000,1417975588,1602,1614,1614,1602,2434
20231107,130900,1414073283,1616,1616,1616,1616,339
20231107,130800,1413525459,1620,1616,1620,1616,1300
20231107,130700,1411422009,1612,1607,1612,1607,5196
20231107,130600,1403059774,1607,1607,1607,1607,15
20231107,130500,1403035669,1607,1601,1607,1601,1851
20231107,130400,1400070436,1606,1606,1606,1606,0
20231107,130300,1400070436,1606,1601,1606,1601,1591
20231107,130200,1397518790,1602,1602,1602,1602,1719
20231107,130100,1394764952,1605,1605,1605,1605,2453
20231107,130000,1390827887,1605,1605,1605,1605,25
20231107,125900,1390787762,1606,1606,1607,1606,522
20231107,125800,1389949425,1600,1607,1607,1600,2121
20231107,125700,1386553795,1607,1607,1607,1607,0
20231107,125600,1386553795,1607,1603,1607,1600,3062
20231107,125500,1381646215,1603,1603,1603,1603,5
20231107,125400,1381638200,1603,1603,1603,1603,19
20231107,125300,1381607743,1603,1607,1608,1603,1787
20231107,125200,1378741756,1607,1607,1607,1607,11
20231107,125100,1378724079,1608,1604,1608,1604,386
20231107,125000,1378104607,1603,1598,1603,1598,6198
20231107,124900,1368192143,1597,1595,1598,1595,22
20231107,124800,1368157010,1598,1598,1598,1598,182
20231107,124700,1367866174,1598,1598,1598,1598,4
20231107,124600,1367859782,1597,1597,1597,1597,10
20231107,124500,1367843812,1597,1595,1597,1595,57
20231107,124400,1367752841,1594,1594,1594,1594,131
20231107,124300,1367544027,1594,1594,1594,1594,500
20231107,124200,1366747027,1594,1594,1594,1594,3
20231107,124100,1366742245,1594,1594,1594,1594,1006
20231107,124000,1365138681,1594,1594,1594,1588,844
20231107,123900,1363796407,1594,1594,1594,1594,419
20231107,123800,1363128521,1594,1587,1594,1584,2081
20231107,123700,1359829022,1594,1590,1594,1587,561
20231107,123600,1358937035,1594,1590,1594,1590,539
20231107,123500,1358079881,1590,1590,1595,1590,64
20231107,123400,1357978116,1595,1595,1595,1590,16
20231107,123300,1357952661,1590,1596,1596,1590,253
20231107,123200,1357550349,1596,1596,1596,1596,2
20231107,123100,1357547157,1597,1597,1597,1597,21
20231107,123000,1357513620,1597,1598,1598,1597,2
20231107,122900,1357510425,1593,1593,1599,1593,1931
20231107,122800,1354425032,1593,1586,1599,1586,610
20231107,122700,1353454517,1593,1577,1593,1577,18760
20231107,122600,1323820003,1577,1576,1577,1576,1178
20231107,122500,1321962886,1576,1576,1576,1576,91
20231107,122400,1321819470,1575,1575,1576,1575,1275
20231107,122300,1319811343,1575,1575,1575,1569,509
20231107,122200,1319011867,1575,1575,1575,1573,503
20231107,122100,1318220642,1573,1575,1575,1573,554
20231107,122000,1317349178,1575,1576,1576,1567,26
20231107,121900,1317308383,1566,1569,1576,1566,3580
20231107,121800,1311686023,1569,1565,1569,1565,1372
20231107,121700,1309534007,1565,1569,1569,1565,546
20231107,121600,1308679481,1569,1569,1569,1569,1
20231107,121500,1308677912,1559,1569,1569,1559,31113
20231107,121400,1260166459,1570,1570,1570,1570,0
20231107,121300,1260166459,1570,1570,1570,1570,129
20231107,121200,1259963929,1560,1560,1560,1560,1
20231107,121100,1259962369,1570,1569,1570,1559,11014
20231107,121000,1242769480,1569,1569,1569,1561,2293
20231107,120900,1239188723,1561,1569,1569,1561,59
20231107,120800,1239096554,1569,1569,1569,1569,6
20231107,120700,1239087140,1560,1569,1569,1560,6001
20231107,120600,1229723046,1560,1568,1568,1560,2163
20231107,120500,1226343150,1568,1567,1568,1560,10032
20231107,120400,1210692228,1567,1567,1567,1567,20
20231107,120300,1210660888,1567,1567,1567,1567,1186
20231107,120200,1208802426,1567,1565,1567,1559,10001
20231107,120100,1193208334,1562,1562,1568,1560,2041
20231107,120000,1190013563,1562,1562,1562,1560,1333
20231107,115900,1187933653,1560,1565,1569,1560,5649
20231107,115800,1179117158,1568,1562,1568,1562,123
20231107,115700,1178924714,1565,1561,1568,1561,699
20231107,115600,1177832081,1565,1567,1568,1560,12199
20231107,115500,1158775621,1567,1568,1569,1567,904
20231107,115400,1157358813,1570,1570,1570,1568,564
20231107,115300,1156474386,1570,1571,1571,1568,3715
20231107,115200,1150646072,1571,1572,1572,1569,7019
20231107,115100,1139630295,1572,1568,1573,1568,6164
20231107,115000,1129964605,1573,1573,1573,1567,2187
20231107,114900,1126525337,1567,1574,1574,1567,2332
20231107,114800,1122868966,1575,1567,1576,1567,34
20231107,114700,1122815652,1566,1567,1576,1566,1797
20231107,114600,1119991263,1575,1575,1575,1566,4427
20231107,114500,1113048630,1575,1573,1576,1571,2042
20231107,114400,1109840310,1576,1571,1576,1570,3124
20231107,114300,1104929065,1570,1570,1577,1570,2612
20231107,114200,1100826936,1570,1580,1580,1566,17778
20231107,114100,1072969813,1571,1573,1584,1571,4893
20231107,114000,1065279299,1585,1572,1588,1571,5977
20231107,113900,1055882063,1572,1581,1590,1570,23034
20231107,113800,1019665671,1577,1582,1583,1577,8030
20231107,113700,1006984084,1593,1584,1594,1580,5037
20231107,113600,999012444,1584,1585,1593,1584,2032
20231107,113500,995792715,1585,1584,1594,1584,3510
20231107,113400,990229372,1584,1585,1586,1584,2552
20231107,113300,986183467,1594,1594,1594,1585,133
20231107,113200,985971735,1594,1590,1594,1585,4824
20231107,113100,978313771,1591,1598,1598,1591,4688
20231107,113000,970845520,1598,1597,1598,1597,540
20231107,112900,969982606,1597,1597,1597,1596,906
20231107,112800,968535726,1597,1597,1597,1591,1007
20231107,112700,966933547,1597,1591,1597,1591,107
20231107,112600,966763304,1591,1592,1592,1591,1075
20231107,112500,965052227,1597,1597,1597,1597,6
20231107,112400,965042645,1598,1590,1598,1590,949
20231107,112300,963526788,1589,1591,1598,1589,1289
20231107,112200,961477550,1598,1590,1598,1590,1497
20231107,112100,959096440,1590,1585,1590,1585,3235
20231107,112000,953958027,1585,1586,1587,1578,2665
20231107,111900,949735184,1586,1587,1590,1577,17842
20231107,111800,921541427,1587,1593,1597,1585,11327
20231107,111700,903524458,1592,1598,1598,1592,21652
20231107,111600,869051014,1598,1600,1600,1598,4329
20231107,111500,862129764,1600,1600,1600,1599,4503
20231107,111400,854928974,1600,1600,1600,1600,1373
20231107,111300,852732174,1600,1600,1600,1600,4426
20231107,111200,845650574,1600,1599,1600,1599,2496
20231107,111100,841657471,1599,1597,1600,1595,5701
20231107,111000,832551049,1600,1607,1607,1597,2569
20231107,110900,828443174,1607,1607,1607,1599,1007
20231107,110800,826832203,1607,1605,1607,1599,7894
20231107,110700,814197688,1608,1606,1612,1600,32167
20231107,110600,762676438,1605,1608,1608,1605,3287
20231107,110500,757397483,1612,1605,1613,1605,557
20231107,110400,756499477,1613,1612,1613,1604,6383
20231107,110300,746230509,1612,1609,1612,1609,349
20231107,110200,745668956,1609,1619,1619,1609,2867
20231107,110100,741053091,1619,1617,1620,1610,23180
20231107,110000,703642959,1616,1619,1619,1616,653
20231107,105900,702587126,1620,1623,1627,1620,4126
20231107,105800,695898333,1622,1622,1624,1622,1987
20231107,105700,692674157,1622,1621,1622,1621,4769
20231107,105600,684939434,1620,1620,1622,1618,12910
20231107,105500,664042855,1622,1622,1622,1618,12415
20231107,105400,643926687,1622,1628,1628,1622,15527
20231107,105300,618703687,1627,1627,1627,1627,0
20231107,105200,618703687,1627,1633,1633,1627,528
20231107,105100,617844405,1633,1630,1633,1630,564
20231107,105000,616924824,1630,1630,1630,1630,516
20231107,104900,616083744,1630,1630,1630,1630,2154
20231107,104800,612572724,1630,1629,1630,1625,22513
20231107,104700,575974950,1630,1635,1635,1629,2709
20231107,104600,571551843,1636,1634,1636,1633,3862
20231107,104500,565239904,1633,1633,1634,1628,1309
20231107,104400,563104799,1633,1632,1646,1628,21239
20231107,104300,528491381,1630,1649,1649,1630,25114
20231107,104200,487508206,1649,1649,1649,1649,3
20231107,104100,487503259,1650,1650,1650,1634,18872
20231107,104000,456556617,1650,1649,1650,1648,227
20231107,103900,456182295,1649,1650,1650,1649,533
20231107,103800,455302862,1652,1652,1652,1652,10
20231107,103700,455286342,1652,1652,1652,1652,0
20231107,103600,455286342,1652,1652,1653,1650,764
20231107,103500,454024235,1652,1652,1652,1652,45
20231107,103400,453949895,1652,1652,1652,1652,7
20231107,103300,453938331,1652,1652,1652,1652,1002
20231107,103200,452283027,1652,1651,1652,1651,884
20231107,103100,450823542,1651,1651,1651,1651,100
20231107,103000,450658442,1651,1651,1651,1651,1
20231107,102900,450656791,1642,1650,1652,1642,1023
20231107,102800,448968184,1640,1644,1649,1640,10003
20231107,102700,432549392,1644,1647,1647,1644,4891
20231107,102600,424505764,1646,1647,1648,1646,4755
20231107,102500,416675252,1648,1650,1650,1648,2180
20231107,102400,413081438,1650,1652,1652,1650,1207
20231107,102300,411089783,1652,1652,1652,1652,20
20231107,102200,411056743,1652,1652,1652,1652,619
20231107,102100,410034155,1652,1650,1653,1650,1440
20231107,102000,407655245,1650,1650,1650,1650,232
20231107,101900,407272445,1650,1650,1650,1650,708
20231107,101800,406104245,1650,1650,1650,1650,50
20231107,101700,406021745,1649,1649,1649,1649,0
20231107,101600,406021745,1649,1650,1650,1649,2997
20231107,101500,401079663,1654,1652,1654,1650,1361
20231107,101400,398830447,1650,1652,1652,1650,280
20231107,101300,398367947,1653,1647,1653,1647,1002
20231107,101200,396717641,1648,1650,1650,1648,3112
20231107,101100,391588965,1653,1653,1655,1648,3756
20231107,101000,385384997,1647,1649,1649,1647,4043
20231107,100900,378723161,1648,1649,1650,1648,3113
20231107,100800,373591382,1648,1659,1659,1648,10000
20231107,100700,357080286,1660,1660,1660,1659,214
20231107,100600,356725108,1660,1665,1665,1660,3603
20231107,100500,350738782,1666,1666,1666,1666,0
20231107,100400,350738782,1666,1666,1666,1665,936
20231107,100300,349179507,1666,1666,1666,1666,0
20231107,100200,349179507,1666,1666,1666,1666,0
20231107,100100,349179507,1666,1666,1666,1666,498
20231107,100000,348349839,1666,1666,1666,1666,567
20231107,095900,347405217,1664,1665,1665,1664,564
20231107,095800,346466506,1664,1670,1670,1664,150
20231107,095700,346216727,1665,1670,1670,1665,558
20231107,095600,345287592,1670,1673,1673,1670,44
20231107,095500,345214029,1674,1674,1674,1674,102
20231107,095400,345043281,1674,1674,1674,1674,5685
20231107,095300,335526591,1661,1664,1675,1661,5000
20231107,095200,327187224,1660,1663,1664,1660,525
20231107,095100,326314201,1665,1660,1665,1660,553
20231107,095000,325395052,1659,1653,1659,1652,1423
20231107,094900,323037029,1652,1652,1652,1652,102
20231107,094800,322868525,1657,1653,1657,1650,2852
20231107,094700,318160764,1653,1657,1657,1650,2347
20231107,094600,314285333,1657,1651,1657,1651,1063
20231107,094500,312526942,1651,1652,1658,1651,1157
20231107,094400,310615881,1651,1659,1660,1650,6699
20231107,094300,299525646,1660,1659,1660,1659,2177
20231107,094200,295912144,1659,1652,1660,1650,3708
20231107,094100,289787737,1660,1663,1663,1652,4712
20231107,094000,282000638,1664,1664,1664,1653,2712
20231107,093900,277517400,1653,1666,1666,1653,67
20231107,093800,277405892,1650,1677,1677,1650,14645
20231107,093700,253158551,1678,1678,1678,1678,0
20231107,093600,253158551,1678,1678,1678,1668,2151
20231107,093500,249549183,1668,1673,1677,1668,1456
20231107,093400,247114206,1668,1678,1678,1668,6952
20231107,093300,235488149,1678,1679,1679,1676,165
20231107,093200,235211340,1675,1673,1679,1673,260
20231107,093100,234776128,1672,1672,1673,1672,1601
20231107,093000,232099069,1672,1682,1682,1672,6842
20231107,092900,220635114,1694,1694,1694,1694,0
20231107,092800,220635114,1694,1692,1694,1692,1600
20231107,092700,217925728,1692,1690,1692,1690,11
20231107,092600,217907136,1693,1682,1693,1677,11192
20231107,092500,199129915,1682,1680,1682,1678,7871
20231107,092400,185906639,1680,1690,1690,1680,3563
20231107,092300,179903860,1694,1697,1699,1688,4283
20231107,092200,172654517,1699,1699,1699,1696,15
20231107,092100,172629041,1696,1693,1699,1692,1911
20231107,092000,169389271,1695,1690,1695,1690,3197
20231107,091900,163980056,1691,1688,1691,1688,1232
20231107,091800,161900104,1688,1687,1688,1687,323
20231107,091700,161355148,1683,1682,1683,1682,167
20231107,091600,161074109,1682,1677,1683,1677,3017
20231107,091500,156004728,1677,1674,1677,1672,125
20231107,091400,155795512,1674,1678,1678,1674,2968
20231107,091300,150823142,1677,1680,1682,1677,353
20231107,091200,150230636,1680,1688,1688,1680,6904
20231107,091100,138610531,1688,1689,1689,1685,346
20231107,091000,138026810,1690,1690,1691,1689,2642
20231107,090900,133561941,1690,1692,1692,1690,1527
20231107,090800,130981101,1694,1693,1694,1682,206
20231107,090700,130633434,1693,1695,1698,1677,2952
20231107,090600,125650951,1698,1674,1698,1674,12829
20231107,090500,104091057,1673,1656,1679,1656,2946
20231107,090400,99208894,1667,1675,1698,1628,28175
20231107,090300,52481125,1669,1685,1685,1669,8084
20231107,090200,38960196,1685,1701,1701,1685,9541
20231107,090100,22833361,1702,1714,1723,1702,10698
20231107,090000,4532918,1714,1721,1721,1714,2636