stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,185500,1656644360,1647,1647,1647,1647,9188
20231108,185400,1656644360,1647,1647,1647,1647,0
20231108,185300,1656644360,1647,1647,1647,1647,0
20231108,185200,1656644360,1647,1647,1647,1647,0
20231108,185100,1656644360,1647,1647,1647,1647,0
20231108,185000,1656644360,1647,1647,1647,1647,0
20231108,184900,1656644360,1647,1647,1647,1647,0
20231108,184800,1656644360,1647,1647,1647,1647,0
20231108,184700,1656644360,1647,1647,1647,1647,0
20231108,184600,1656644360,1647,1647,1647,1647,0
20231108,184500,1656644360,1647,1647,1647,1647,0
20231108,184400,1656644360,1647,1647,1647,1647,0
20231108,184300,1656644360,1647,1647,1647,1647,0
20231108,184200,1656644360,1647,1647,1647,1647,0
20231108,184100,1656644360,1647,1647,1647,1647,0
20231108,184000,1656644360,1647,1647,1647,1647,0
20231108,183900,1656644360,1647,1647,1647,1647,0
20231108,183800,1656644360,1647,1647,1647,1647,0
20231108,183700,1656644360,1647,1647,1647,1647,0
20231108,183600,1656644360,1647,1647,1647,1647,0
20231108,183500,1656644360,1647,1647,1647,1647,0
20231108,183400,1656644360,1647,1647,1647,1647,0
20231108,183300,1656644360,1647,1647,1647,1647,0
20231108,183200,1656644360,1647,1647,1647,1647,0
20231108,183100,1656644360,1647,1647,1647,1647,0
20231108,183000,1656644360,1647,1647,1647,1647,0
20231108,182900,1656644360,1647,1647,1647,1647,0
20231108,182800,1656644360,1647,1647,1647,1647,0
20231108,182700,1656644360,1647,1647,1647,1647,0
20231108,182600,1656644360,1647,1647,1647,1647,0
20231108,182500,1656644360,1647,1647,1647,1647,9188
20231108,182400,1656644360,1647,1647,1647,1647,0
20231108,182300,1656644360,1647,1647,1647,1647,0
20231108,182200,1656644360,1647,1647,1647,1647,0
20231108,182100,1656644360,1647,1647,1647,1647,0
20231108,182000,1656644360,1647,1647,1647,1647,0
20231108,181900,1656644360,1647,1647,1647,1647,0
20231108,181800,1656644360,1647,1647,1647,1647,0
20231108,181700,1656644360,1647,1647,1647,1647,0
20231108,181600,1656644360,1647,1647,1647,1647,0
20231108,181500,1656644360,1647,1647,1647,1647,0
20231108,181400,1656644360,1647,1647,1647,1647,0
20231108,181300,1656644360,1647,1647,1647,1647,0
20231108,181200,1656644360,1647,1647,1647,1647,0
20231108,181100,1656644360,1647,1647,1647,1647,0
20231108,181000,1656644360,1647,1647,1647,1647,0
20231108,180900,1656644360,1647,1647,1647,1647,0
20231108,180800,1656644360,1647,1647,1647,1647,0
20231108,180700,1656644360,1647,1647,1647,1647,0
20231108,180600,1656644360,1647,1647,1647,1647,0
20231108,180500,1656644360,1647,1647,1647,1647,0
20231108,180400,1656644360,1647,1647,1647,1647,0
20231108,180300,1656644360,1647,1647,1647,1647,0
20231108,180200,1656644360,1647,1647,1647,1647,0
20231108,180100,1656644360,1647,1647,1647,1647,0
20231108,180000,1656644360,1647,1647,1647,1647,0
20231108,175900,1656644360,1647,1647,1647,1647,0
20231108,175800,1656644360,1647,1647,1647,1647,0
20231108,175700,1656644360,1647,1647,1647,1647,0
20231108,175600,1656644360,1647,1647,1647,1647,0
20231108,175500,1656644360,1647,1647,1647,1647,9188
20231108,175400,1656644360,1647,1647,1647,1647,0
20231108,175300,1656644360,1647,1647,1647,1647,0
20231108,175200,1656644360,1647,1647,1647,1647,0
20231108,175100,1656644360,1647,1647,1647,1647,0
20231108,175000,1656644360,1647,1647,1647,1647,0
20231108,174900,1656644360,1647,1647,1647,1647,0
20231108,174800,1656644360,1647,1647,1647,1647,0
20231108,174700,1656644360,1647,1647,1647,1647,0
20231108,174600,1656644360,1647,1647,1647,1647,0
20231108,174500,1656644360,1647,1647,1647,1647,0
20231108,174400,1656644360,1647,1647,1647,1647,0
20231108,174300,1656644360,1647,1647,1647,1647,0
20231108,174200,1656644360,1647,1647,1647,1647,0
20231108,174100,1656644360,1647,1647,1647,1647,0
20231108,174000,1656644360,1647,1647,1647,1647,0
20231108,173900,1656644360,1647,1647,1647,1647,0
20231108,173800,1656644360,1647,1647,1647,1647,0
20231108,173700,1656644360,1647,1647,1647,1647,0
20231108,173600,1656644360,1647,1647,1647,1647,0
20231108,173500,1656644360,1647,1647,1647,1647,0
20231108,173400,1656644360,1647,1647,1647,1647,0
20231108,173300,1656644360,1647,1647,1647,1647,0
20231108,173200,1656644360,1647,1647,1647,1647,0
20231108,173100,1656644360,1647,1647,1647,1647,0
20231108,173000,1656644360,1647,1647,1647,1647,0
20231108,172900,1656644360,1647,1647,1647,1647,0
20231108,172800,1656644360,1647,1647,1647,1647,0
20231108,172700,1656644360,1647,1647,1647,1647,0
20231108,172600,1656644360,1647,1647,1647,1647,0
20231108,172500,1656644360,1647,1647,1647,1647,9188
20231108,172400,1656644360,1647,1647,1647,1647,0
20231108,172300,1656644360,1647,1647,1647,1647,0
20231108,172200,1656644360,1647,1647,1647,1647,0
20231108,172100,1656644360,1647,1647,1647,1647,0
20231108,172000,1656644360,1647,1647,1647,1647,0
20231108,171900,1656644360,1647,1647,1647,1647,0
20231108,171800,1656644360,1647,1647,1647,1647,0
20231108,171700,1656644360,1647,1647,1647,1647,0
20231108,171600,1656644360,1647,1647,1647,1647,0
20231108,171500,1656644360,1647,1647,1647,1647,0
20231108,171400,1656644360,1647,1647,1647,1647,0
20231108,171300,1656644360,1647,1647,1647,1647,0
20231108,171200,1656644360,1647,1647,1647,1647,0
20231108,171100,1656644360,1647,1647,1647,1647,0
20231108,171000,1656644360,1647,1647,1647,1647,0
20231108,170900,1656644360,1647,1647,1647,1647,0
20231108,170800,1656644360,1647,1647,1647,1647,0
20231108,170700,1656644360,1647,1647,1647,1647,0
20231108,170600,1656644360,1647,1647,1647,1647,0
20231108,170500,1656644360,1647,1647,1647,1647,0
20231108,170400,1656644360,1647,1647,1647,1647,0
20231108,170300,1656644360,1647,1647,1647,1647,0
20231108,170200,1656644360,1647,1647,1647,1647,0
20231108,170100,1656644360,1647,1647,1647,1647,0
20231108,170000,1656644360,1647,1647,1647,1647,0
20231108,165900,1656644360,1647,1647,1647,1647,0
20231108,165800,1656644360,1647,1647,1647,1647,0
20231108,165700,1656644360,1647,1647,1647,1647,0
20231108,165600,1656644360,1647,1647,1647,1647,0
20231108,165500,1656644360,1647,1647,1647,1647,9188
20231108,165400,1656644360,1647,1647,1647,1647,0
20231108,165300,1656644360,1647,1647,1647,1647,0
20231108,165200,1656644360,1647,1647,1647,1647,0
20231108,165100,1656644360,1647,1647,1647,1647,0
20231108,165000,1656644360,1647,1647,1647,1647,0
20231108,164900,1656644360,1647,1647,1647,1647,0
20231108,164800,1656644360,1647,1647,1647,1647,0
20231108,164700,1656644360,1647,1647,1647,1647,0
20231108,164600,1656644360,1647,1647,1647,1647,0
20231108,164500,1656644360,1647,1647,1647,1647,0
20231108,164400,1656644360,1647,1647,1647,1647,0
20231108,164300,1656644360,1647,1647,1647,1647,0
20231108,164200,1656644360,1647,1647,1647,1647,0
20231108,164100,1656644360,1647,1647,1647,1647,0
20231108,164000,1656644360,1647,1647,1647,1647,0
20231108,163900,1656644360,1647,1647,1647,1647,0
20231108,163800,1656644360,1647,1647,1647,1647,0
20231108,163700,1656644360,1647,1647,1647,1647,0
20231108,163600,1656644360,1647,1647,1647,1647,0
20231108,163500,1656644360,1647,1647,1647,1647,0
20231108,163400,1656644360,1647,1647,1647,1647,0
20231108,163300,1656644360,1647,1647,1647,1647,0
20231108,163200,1656644360,1647,1647,1647,1647,0
20231108,163100,1656644360,1647,1647,1647,1647,0
20231108,163000,1656644360,1647,1647,1647,1647,0
20231108,162900,1656644360,1647,1647,1647,1647,0
20231108,162800,1656644360,1647,1647,1647,1647,0
20231108,162700,1656644360,1647,1647,1647,1647,0
20231108,162600,1656644360,1647,1647,1647,1647,0
20231108,162500,1656644360,1647,1647,1647,1647,9188
20231108,162400,1656644360,1647,1647,1647,1647,0
20231108,162300,1656644360,1647,1647,1647,1647,0
20231108,162200,1656644360,1647,1647,1647,1647,0
20231108,162100,1656644360,1647,1647,1647,1647,0
20231108,162000,1656644360,1647,1647,1647,1647,0
20231108,161900,1656644360,1647,1647,1647,1647,0
20231108,161800,1656644360,1647,1647,1647,1647,0
20231108,161700,1656644360,1647,1647,1647,1647,0
20231108,161600,1656644360,1647,1647,1647,1647,0
20231108,161500,1656644360,1647,1647,1647,1647,0
20231108,161400,1656644360,1647,1647,1647,1647,0
20231108,161300,1656644360,1647,1647,1647,1647,0
20231108,161200,1656644360,1647,1647,1647,1647,0
20231108,161100,1656644360,1647,1647,1647,1647,0
20231108,161000,1656644360,1647,1647,1647,1647,0
20231108,160900,1656644360,1647,1647,1647,1647,0
20231108,160800,1656644360,1647,1647,1647,1647,0
20231108,160700,1656644360,1647,1647,1647,1647,0
20231108,160600,1656644360,1647,1647,1647,1647,0
20231108,160500,1656644360,1647,1647,1647,1647,0
20231108,160400,1656644360,1647,1647,1647,1647,0
20231108,160300,1656644360,1647,1647,1647,1647,0
20231108,160200,1656644360,1647,1647,1647,1647,0
20231108,160100,1656644360,1647,1647,1647,1647,0
20231108,160000,1656644360,1647,1647,1647,1647,0
20231108,155900,1656644360,1647,1647,1647,1647,0
20231108,155800,1656644360,1647,1647,1647,1647,0
20231108,155700,1656644360,1647,1647,1647,1647,0
20231108,155600,1656644360,1647,1647,1647,1647,0
20231108,155500,1656644360,1647,1647,1647,1647,9188
20231108,155400,1656644360,1647,1647,1647,1647,0
20231108,155300,1656644360,1647,1647,1647,1647,0
20231108,155200,1656644360,1647,1647,1647,1647,0
20231108,155100,1656644360,1647,1647,1647,1647,0
20231108,155000,1656644360,1647,1647,1647,1647,0
20231108,154900,1656644360,1647,1647,1647,1647,0
20231108,154800,1656644360,1647,1647,1647,1647,0
20231108,154700,1656644360,1647,1647,1647,1647,0
20231108,154600,1656644360,1647,1647,1647,1647,0
20231108,154500,1656644360,1647,1647,1647,1647,0
20231108,154400,1656644360,1647,1647,1647,1647,0
20231108,154300,1656644360,1647,1647,1647,1647,0
20231108,154200,1656644360,1647,1647,1647,1647,0
20231108,154100,1656644360,1647,1647,1647,1647,0
20231108,154000,1656644360,1647,1647,1647,1647,0
20231108,153900,1656644360,1647,1647,1647,1647,0
20231108,153800,1656644360,1647,1647,1647,1647,0
20231108,153700,1656644360,1647,1647,1647,1647,0
20231108,153600,1656644360,1647,1647,1647,1647,0
20231108,153500,1656644360,1647,1647,1647,1647,0
20231108,153400,1656644360,1647,1647,1647,1647,0
20231108,153300,1656644360,1647,1647,1647,1647,0
20231108,153200,1656644360,1647,1647,1647,1647,0
20231108,153100,1656644360,1647,1647,1647,1647,0
20231108,153000,1656644360,1647,1647,1647,1647,9188
20231108,152900,1641511724,1652,1652,1652,1652,0
20231108,152800,1641511724,1652,1652,1652,1652,0
20231108,152700,1641511724,1652,1652,1652,1652,0
20231108,152600,1641511724,1652,1652,1652,1652,0
20231108,152500,1641511724,1652,1652,1652,1652,0
20231108,152400,1641511724,1652,1652,1652,1652,0
20231108,152300,1641511724,1652,1652,1652,1652,0
20231108,152200,1641511724,1652,1652,1652,1652,0
20231108,152100,1641511724,1652,1652,1652,1652,0
20231108,152000,1641511724,1652,1652,1652,1652,0
20231108,151900,1641511724,1652,1652,1652,1652,0
20231108,151800,1641511724,1652,1652,1654,1651,14967
20231108,151700,1616792044,1653,1652,1654,1651,6169
20231108,151600,1606598238,1653,1651,1653,1643,14233
20231108,151500,1583092243,1650,1621,1650,1621,15048
20231108,151400,1558459576,1628,1621,1628,1620,4284
20231108,151300,1551498020,1625,1622,1625,1621,11627
20231108,151200,1532614113,1625,1621,1625,1621,880
20231108,151100,1531186113,1625,1625,1625,1625,0
20231108,151000,1531186113,1625,1621,1625,1620,3384
20231108,150900,1525694202,1621,1622,1625,1621,3213
20231108,150800,1520473152,1625,1625,1625,1625,10
20231108,150700,1520456902,1625,1625,1625,1625,0
20231108,150600,1520456902,1625,1625,1625,1625,0
20231108,150500,1520456902,1625,1625,1625,1625,0
20231108,150400,1520456902,1625,1625,1625,1625,30
20231108,150300,1520408152,1617,1626,1626,1617,2
20231108,150200,1520404909,1625,1626,1626,1625,5451
20231108,150100,1511546534,1627,1627,1627,1627,251
20231108,150000,1511138157,1625,1627,1627,1625,542
20231108,145900,1510256407,1626,1625,1626,1625,1499
20231108,145800,1507820331,1625,1626,1626,1625,502
20231108,145700,1507004081,1626,1626,1626,1626,331
20231108,145600,1506465875,1626,1622,1626,1622,9709
20231108,145500,1490693108,1622,1620,1622,1616,782
20231108,145400,1489426626,1620,1620,1620,1620,921
20231108,145300,1487934606,1620,1622,1622,1620,580
20231108,145200,1486994666,1623,1623,1623,1623,106
20231108,145100,1486822628,1620,1623,1623,1620,1788
20231108,145000,1483925396,1624,1624,1624,1624,0
20231108,144900,1483925396,1624,1624,1624,1624,28
20231108,144800,1483879924,1624,1624,1625,1624,1200
20231108,144700,1481931034,1623,1623,1623,1623,1
20231108,144600,1481929411,1623,1624,1624,1623,450
20231108,144500,1481198761,1623,1623,1623,1623,100
20231108,144400,1481036461,1624,1623,1624,1623,1005
20231108,144300,1479404846,1624,1625,1625,1624,348
20231108,144200,1478839682,1624,1622,1624,1622,9664
20231108,144100,1463146508,1616,1616,1616,1616,0
20231108,144000,1463146508,1616,1616,1616,1616,0
20231108,143900,1463146508,1616,1620,1620,1616,1333
20231108,143800,1460989816,1623,1623,1623,1623,0
20231108,143700,1460989816,1623,1623,1623,1623,200
20231108,143600,1460665216,1623,1623,1623,1623,0
20231108,143500,1460665216,1623,1623,1623,1623,2
20231108,143400,1460661970,1623,1621,1623,1620,177
20231108,143300,1460375118,1621,1621,1621,1621,50
20231108,143200,1460294068,1621,1621,1621,1621,41
20231108,143100,1460227607,1621,1623,1623,1621,830
20231108,143000,1458881017,1624,1623,1625,1623,124
20231108,142900,1458679619,1624,1624,1624,1624,2100
20231108,142800,1455269219,1624,1624,1624,1624,100
20231108,142700,1455106819,1625,1625,1625,1625,102
20231108,142600,1454941069,1624,1624,1624,1624,3836
20231108,142500,1448711405,1618,1624,1624,1618,32
20231108,142400,1448659557,1624,1620,1624,1619,512
20231108,142300,1447829974,1616,1618,1618,1616,40
20231108,142200,1447765294,1620,1619,1620,1619,1241
20231108,142100,1445754876,1620,1615,1620,1610,1046
20231108,142000,1444068539,1620,1620,1620,1620,1
20231108,141900,1444066919,1615,1615,1615,1615,0
20231108,141800,1444066919,1615,1616,1620,1615,563
20231108,141700,1443157112,1615,1613,1615,1613,270
20231108,141600,1442721600,1613,1620,1620,1613,553
20231108,141500,1441825747,1620,1620,1620,1620,150
20231108,141400,1441582747,1620,1620,1620,1620,0
20231108,141300,1441582747,1620,1620,1620,1620,0
20231108,141200,1441582747,1620,1615,1620,1615,600
20231108,141100,1440611247,1615,1615,1615,1615,5423
20231108,141000,1431853102,1615,1615,1615,1615,0
20231108,140900,1431853102,1615,1615,1615,1615,343
20231108,140800,1431299157,1615,1615,1615,1615,1
20231108,140700,1431297542,1615,1615,1615,1615,100
20231108,140600,1431136042,1615,1620,1620,1615,727
20231108,140500,1429961262,1620,1620,1620,1620,344
20231108,140400,1429403982,1620,1622,1628,1620,2466
20231108,140300,1425408462,1620,1610,1622,1610,2845
20231108,140200,1420808082,1610,1605,1610,1605,2296
20231108,140100,1417122928,1605,1605,1605,1605,2299
20231108,140000,1413433033,1605,1605,1605,1605,0
20231108,135900,1413433033,1605,1605,1605,1605,0
20231108,135800,1413433033,1605,1608,1609,1597,246
20231108,135700,1413037461,1605,1604,1605,1604,5675
20231108,135600,1403931568,1604,1603,1604,1603,3064
20231108,135500,1399017113,1604,1604,1604,1604,0
20231108,135400,1399017113,1604,1593,1604,1593,690
20231108,135300,1397911925,1587,1595,1596,1587,1687
20231108,135200,1395224933,1604,1597,1605,1596,2830
20231108,135100,1390690771,1590,1598,1605,1590,1005
20231108,135000,1389085569,1605,1595,1605,1588,2534
20231108,134900,1385020263,1585,1590,1600,1583,3117
20231108,134800,1380071811,1595,1579,1595,1579,30198
20231108,134700,1332277031,1578,1578,1578,1578,2670
20231108,134600,1328063771,1578,1578,1578,1578,60
20231108,134500,1327969091,1578,1578,1578,1578,1236
20231108,134400,1326018683,1578,1578,1578,1578,46
20231108,134300,1325946095,1578,1578,1578,1578,300
20231108,134200,1325472695,1578,1578,1578,1578,100
20231108,134100,1325314895,1578,1578,1578,1578,1952
20231108,134000,1322234639,1578,1578,1578,1578,0
20231108,133900,1322234639,1578,1572,1578,1572,52
20231108,133800,1322152700,1572,1572,1572,1572,1
20231108,133700,1322151128,1568,1569,1569,1568,3529
20231108,133600,1316617646,1568,1571,1571,1568,2014
20231108,133500,1313459024,1568,1578,1578,1568,22546
20231108,133400,1277951831,1578,1580,1580,1578,1512
20231108,133300,1275565871,1580,1580,1580,1580,1
20231108,133200,1275564291,1578,1580,1580,1578,2000
20231108,133100,1272406291,1580,1580,1580,1580,0
20231108,133000,1272406291,1580,1579,1580,1579,111
20231108,132900,1272230979,1579,1579,1579,1579,2
20231108,132800,1272227821,1578,1578,1578,1578,1470
20231108,132700,1269908161,1578,1578,1578,1578,2
20231108,132600,1269905005,1575,1575,1575,1575,1283
20231108,132500,1267884280,1575,1574,1575,1574,13146
20231108,132400,1247179470,1574,1574,1575,1574,200
20231108,132300,1246864574,1575,1575,1575,1575,0
20231108,132200,1246864574,1575,1575,1575,1575,0
20231108,132100,1246864574,1575,1573,1575,1573,300
20231108,132000,1246392274,1575,1575,1575,1575,1
20231108,131900,1246390699,1577,1570,1578,1565,1007
20231108,131800,1244813400,1570,1578,1578,1570,107
20231108,131700,1244644704,1572,1575,1575,1572,821
20231108,131600,1243352679,1573,1573,1573,1573,19
20231108,131500,1243322792,1573,1579,1579,1573,313
20231108,131400,1242829143,1579,1574,1579,1574,1001
20231108,131300,1241248714,1579,1580,1580,1563,542
20231108,131200,1240400563,1581,1566,1581,1566,172
20231108,131100,1240128754,1581,1571,1581,1560,11852
20231108,131000,1221573041,1571,1571,1571,1571,8
20231108,130900,1221560473,1571,1571,1571,1571,1305
20231108,130800,1219510318,1576,1576,1576,1569,12402
20231108,130700,1200022030,1576,1579,1579,1576,2885
20231108,130600,1195473821,1578,1581,1581,1578,1804
20231108,130500,1192624644,1584,1584,1584,1584,1600
20231108,130400,1190090244,1584,1580,1584,1579,559
20231108,130300,1189207555,1580,1580,1580,1580,1980
20231108,130200,1186079155,1580,1583,1583,1580,600
20231108,130100,1185130855,1583,1583,1583,1583,105
20231108,130000,1184964640,1583,1578,1583,1578,711
20231108,125900,1183842677,1584,1584,1584,1584,43
20231108,125800,1183774565,1584,1584,1584,1584,1
20231108,125700,1183772981,1578,1578,1578,1578,0
20231108,125600,1183772981,1578,1579,1579,1578,1600
20231108,125500,1181248078,1584,1584,1584,1584,95
20231108,125400,1181097598,1584,1584,1584,1584,2113
20231108,125300,1177750606,1584,1581,1584,1579,2002
20231108,125200,1174588378,1580,1580,1580,1580,22
20231108,125100,1174553618,1580,1583,1584,1580,411
20231108,125000,1173904049,1584,1583,1584,1583,300
20231108,124900,1173429091,1584,1580,1584,1580,351
20231108,124800,1172874507,1578,1580,1580,1578,959
20231108,124700,1171361096,1580,1583,1583,1580,104
20231108,124600,1171196770,1584,1584,1584,1584,7
20231108,124500,1171185682,1584,1576,1584,1576,4136
20231108,124400,1164651070,1575,1574,1575,1574,1850
20231108,124300,1161738170,1573,1573,1574,1573,769
20231108,124200,1160528508,1573,1572,1573,1572,2423
20231108,124100,1156717985,1573,1570,1574,1570,3811
20231108,124000,1150727971,1574,1575,1575,1569,3618
20231108,123900,1145044428,1575,1575,1577,1570,4211
20231108,123800,1138429151,1570,1570,1570,1570,100
20231108,123700,1138272151,1570,1572,1576,1570,5761
20231108,123600,1129226081,1571,1577,1577,1571,5953
20231108,123500,1119862365,1574,1574,1574,1574,0
20231108,123400,1119862365,1574,1574,1574,1574,50
20231108,123300,1119783665,1570,1579,1579,1570,21425
20231108,123200,1086077266,1578,1579,1582,1578,3634
20231108,123100,1080338669,1579,1581,1581,1579,5048
20231108,123000,1072363779,1581,1579,1581,1579,1319
20231108,122900,1070279560,1580,1582,1582,1579,1996
20231108,122800,1067125927,1582,1581,1582,1581,1611
20231108,122700,1064577756,1582,1584,1584,1582,699
20231108,122600,1063471916,1581,1582,1582,1581,2623
20231108,122500,1059324010,1582,1582,1582,1582,967
20231108,122400,1057794216,1582,1587,1587,1582,993
20231108,122300,1056220733,1586,1582,1586,1582,1779
20231108,122200,1053400166,1582,1580,1582,1580,4190
20231108,122100,1046776324,1580,1580,1580,1580,214
20231108,122000,1046438204,1580,1580,1580,1579,637
20231108,121900,1045431836,1580,1581,1581,1580,1139
20231108,121800,1043631603,1580,1581,1584,1580,9744
20231108,121700,1028234154,1580,1584,1584,1580,3197
20231108,121600,1023177211,1584,1585,1587,1583,4796
20231108,121500,1015579431,1588,1589,1589,1585,3129
20231108,121400,1010614214,1589,1593,1593,1589,1062
20231108,121300,1008923420,1593,1594,1595,1593,1011
20231108,121200,1007311808,1595,1598,1601,1587,11802
20231108,121100,988541596,1598,1601,1601,1598,5642
20231108,121000,979521755,1602,1602,1602,1602,419
20231108,120900,978850517,1602,1604,1604,1602,337
20231108,120800,978310065,1604,1602,1604,1598,2957
20231108,120700,973580590,1602,1603,1603,1602,30
20231108,120600,973532520,1603,1603,1604,1599,3772
20231108,120500,967491489,1603,1604,1604,1603,506
20231108,120400,966679870,1603,1603,1603,1603,1408
20231108,120300,964422846,1603,1605,1605,1603,654
20231108,120200,963374456,1603,1611,1611,1600,12619
20231108,120100,943152911,1611,1615,1615,1602,11497
20231108,120000,924623676,1615,1618,1618,1614,3272
20231108,115900,919337211,1619,1619,1620,1618,3574
20231108,115800,913551856,1620,1622,1622,1620,2745
20231108,115700,909102990,1622,1622,1622,1621,512
20231108,115600,908272536,1622,1622,1622,1622,0
20231108,115500,908272536,1622,1621,1622,1621,30
20231108,115400,908223902,1620,1620,1621,1620,872
20231108,115300,906810757,1619,1620,1620,1619,103
20231108,115200,906643900,1619,1619,1620,1619,3
20231108,115100,906639042,1620,1619,1620,1619,214
20231108,115000,906292375,1619,1619,1619,1619,269
20231108,114900,905856864,1619,1621,1621,1619,438
20231108,114800,905147244,1620,1620,1621,1620,6
20231108,114700,905137523,1620,1620,1620,1620,3
20231108,114600,905132663,1622,1618,1622,1618,109
20231108,114500,904956046,1619,1624,1624,1619,10176
20231108,114400,888465861,1625,1625,1625,1625,209
20231108,114300,888126236,1626,1626,1626,1626,0
20231108,114200,888126236,1626,1626,1626,1626,112
20231108,114100,887944124,1625,1626,1626,1625,840
20231108,114000,886578865,1626,1627,1627,1626,3462
20231108,113900,880948753,1627,1627,1627,1627,0
20231108,113800,880948753,1627,1628,1628,1627,448
20231108,113700,880219814,1628,1628,1628,1628,58
20231108,113600,880125390,1628,1631,1631,1628,5655
20231108,113500,870912397,1633,1633,1633,1633,100
20231108,113400,870749097,1633,1633,1633,1633,1
20231108,113300,870747464,1634,1634,1634,1634,8
20231108,113200,870734392,1634,1634,1634,1634,2
20231108,113100,870731124,1635,1633,1635,1633,1011
20231108,113000,869078257,1629,1629,1629,1629,0
20231108,112900,869078257,1629,1629,1629,1629,0
20231108,112800,869078257,1629,1629,1629,1629,0
20231108,112700,869078257,1629,1629,1629,1629,424
20231108,112600,868387561,1629,1629,1629,1629,2031
20231108,112500,865079062,1635,1630,1635,1630,270
20231108,112400,864638917,1630,1636,1636,1630,36332
20231108,112300,805339847,1637,1639,1639,1637,1513
20231108,112200,802862892,1639,1639,1639,1639,2707
20231108,112100,798426119,1640,1640,1640,1640,0
20231108,112000,798426119,1640,1640,1640,1640,0
20231108,111900,798426119,1640,1640,1640,1640,0
20231108,111800,798426119,1640,1639,1640,1639,1600
20231108,111700,795802839,1640,1640,1640,1640,0
20231108,111600,795802839,1640,1640,1640,1639,1846
20231108,111500,792776259,1640,1639,1640,1637,6689
20231108,111400,781819239,1640,1640,1640,1640,1000
20231108,111300,780179239,1640,1640,1640,1640,1089
20231108,111200,778393279,1640,1640,1640,1640,930
20231108,111100,776868079,1641,1641,1641,1641,0
20231108,111000,776868079,1641,1641,1641,1641,0
20231108,110900,776868079,1641,1642,1642,1641,3
20231108,110800,776863155,1642,1642,1642,1642,300
20231108,110700,776370555,1643,1645,1645,1643,999
20231108,110600,774729196,1645,1640,1645,1640,1690
20231108,110500,771957041,1640,1640,1640,1640,4905
20231108,110400,763912841,1641,1641,1641,1640,3245
20231108,110300,758587807,1642,1643,1643,1642,1688
20231108,110200,755815899,1644,1644,1644,1644,0
20231108,110100,755815899,1644,1646,1646,1644,988
20231108,110000,754189754,1647,1647,1647,1647,87
20231108,105900,754046465,1647,1647,1647,1647,234
20231108,105800,753661067,1649,1649,1649,1649,0
20231108,105700,753661067,1649,1649,1649,1649,0
20231108,105600,753661067,1649,1649,1649,1649,500
20231108,105500,752836567,1649,1643,1649,1643,2174
20231108,105400,749260399,1644,1644,1644,1644,49
20231108,105300,749179843,1643,1645,1645,1643,300
20231108,105200,748686925,1649,1649,1649,1649,0
20231108,105100,748686925,1649,1648,1649,1648,1195
20231108,105000,746716853,1648,1647,1648,1647,737
20231108,104900,745502778,1647,1647,1647,1647,0
20231108,104800,745502778,1647,1646,1647,1646,111
20231108,104700,745320061,1645,1645,1645,1645,30
20231108,104600,745270711,1643,1643,1643,1643,0
20231108,104500,745270711,1643,1643,1643,1643,0
20231108,104400,745270711,1643,1643,1643,1643,0
20231108,104300,745270711,1643,1643,1643,1643,1561
20231108,104200,742705988,1641,1640,1641,1640,4250
20231108,104100,735733358,1640,1640,1640,1640,510
20231108,104000,734896958,1640,1640,1640,1640,1560
20231108,103900,732338558,1640,1640,1640,1640,1254
20231108,103800,730281998,1640,1643,1643,1640,11050
20231108,103700,712141846,1643,1646,1646,1643,5935
20231108,103600,702387693,1646,1646,1646,1646,250
20231108,103500,701976193,1646,1645,1646,1645,79
20231108,103400,701846188,1646,1646,1646,1646,10
20231108,103300,701829728,1643,1644,1644,1643,2508
20231108,103200,697709074,1643,1646,1646,1642,4897
20231108,103100,689661826,1648,1647,1648,1647,11
20231108,103000,689643708,1649,1647,1649,1646,249
20231108,102900,689233436,1644,1644,1644,1644,624
20231108,102800,688207580,1643,1645,1648,1643,2141
20231108,102700,684689366,1644,1647,1647,1644,1051
20231108,102600,682961462,1643,1643,1643,1643,0
20231108,102500,682961462,1643,1643,1643,1643,0
20231108,102400,682961462,1643,1647,1647,1643,3276
20231108,102300,677573682,1648,1647,1648,1647,47
20231108,102200,677496263,1647,1649,1649,1647,325
20231108,102100,676960780,1649,1650,1650,1649,310
20231108,102000,676449580,1647,1647,1647,1647,0
20231108,101900,676449580,1647,1652,1652,1647,1502
20231108,101800,673974286,1652,1650,1652,1650,914
20231108,101700,672466168,1648,1648,1648,1648,0
20231108,101600,672466168,1648,1648,1648,1648,0
20231108,101500,672466168,1648,1648,1648,1648,9000
20231108,101400,657634168,1648,1655,1655,1648,1060
20231108,101300,655886888,1655,1655,1655,1655,11
20231108,101200,655868683,1655,1647,1655,1647,1773
20231108,101100,652946357,1640,1640,1640,1640,14
20231108,101000,652923397,1639,1641,1641,1639,4615
20231108,100900,645357286,1640,1642,1642,1640,1010
20231108,100800,643700776,1640,1642,1642,1640,6202
20231108,100700,633523773,1642,1642,1642,1642,1479
20231108,100600,631095255,1643,1643,1643,1643,624
20231108,100500,630070023,1643,1650,1650,1643,574
20231108,100400,629123752,1651,1650,1651,1650,26
20231108,100300,629080849,1648,1648,1648,1648,2697
20231108,100200,624636193,1648,1648,1648,1648,1
20231108,100100,624634545,1648,1647,1648,1647,250
20231108,100000,624222793,1648,1653,1653,1648,410
20231108,095900,623546563,1654,1654,1654,1654,14
20231108,095800,623523407,1654,1654,1655,1641,9440
20231108,095700,607985816,1655,1646,1655,1646,817
20231108,095600,606638826,1646,1640,1646,1639,7361
20231108,095500,594565318,1640,1643,1643,1638,1071
20231108,095400,592808770,1646,1644,1646,1644,421
20231108,095300,592116531,1645,1645,1645,1645,3357
20231108,095200,586594266,1648,1643,1648,1643,6404
20231108,095100,576058844,1645,1639,1645,1634,5514
20231108,095000,566991893,1644,1634,1644,1634,6407
20231108,094900,556508927,1636,1638,1639,1633,2474
20231108,094800,552462722,1639,1646,1647,1639,13366
20231108,094700,530516371,1647,1648,1648,1647,66
20231108,094600,530407604,1648,1649,1649,1648,1113
20231108,094500,528573310,1649,1648,1649,1648,68
20231108,094400,528461198,1649,1642,1649,1642,975
20231108,094300,526857561,1642,1642,1642,1642,0
20231108,094200,526857561,1642,1644,1644,1642,2518
20231108,094100,522720272,1644,1650,1652,1644,2392
20231108,094000,518785046,1655,1655,1655,1649,15654
20231108,093900,492927245,1656,1657,1657,1656,712
20231108,093800,491747735,1665,1660,1665,1656,1625
20231108,093700,489054911,1661,1661,1661,1661,35
20231108,093600,488996776,1666,1666,1672,1666,214
20231108,093500,488639606,1666,1666,1666,1666,695
20231108,093400,487481736,1660,1661,1661,1660,662
20231108,093300,486382707,1661,1666,1666,1661,1836
20231108,093200,483331125,1663,1665,1665,1662,1150
20231108,093100,481419396,1665,1675,1675,1665,4791
20231108,093000,473434495,1676,1675,1676,1671,4269
20231108,092900,466288230,1676,1663,1677,1663,5148
20231108,092800,457680642,1663,1663,1663,1663,250
20231108,092700,457264892,1663,1661,1663,1661,111
20231108,092600,457080457,1661,1654,1661,1654,1265
20231108,092500,454987963,1655,1664,1664,1655,6961
20231108,092400,443433458,1664,1673,1673,1664,7941
20231108,092300,430198730,1673,1671,1673,1671,1224
20231108,092200,428153386,1671,1672,1678,1671,2575
20231108,092100,423843450,1672,1672,1680,1670,16371
20231108,092000,396384792,1675,1668,1675,1663,16551
20231108,091900,368750507,1668,1663,1669,1663,13920
20231108,091800,345547778,1664,1664,1664,1664,60
20231108,091700,345447938,1664,1656,1664,1656,7843
20231108,091600,332411742,1662,1659,1662,1656,12088
20231108,091500,312351635,1659,1653,1659,1653,1612
20231108,091400,309681893,1654,1654,1656,1654,2311
20231108,091300,305858177,1654,1655,1655,1654,2006
20231108,091200,302540248,1654,1659,1659,1654,7773
20231108,091100,289669183,1660,1656,1660,1656,5424
20231108,091000,280674626,1656,1648,1656,1647,14079
20231108,090900,257422530,1647,1648,1648,1647,1184
20231108,090800,255471761,1648,1651,1651,1647,1170
20231108,090700,253543021,1639,1647,1651,1639,11643
20231108,090600,234388626,1642,1635,1642,1635,5481
20231108,090500,225413235,1635,1650,1650,1634,8722
20231108,090400,211151799,1650,1660,1660,1636,22323
20231108,090300,174224515,1661,1673,1673,1661,17702
20231108,090200,144700933,1671,1670,1684,1670,3007
20231108,090100,139666537,1670,1674,1689,1659,24100
20231108,090000,99235019,1673,1676,1677,1651,59285