stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203100,20165413520,1131,1131,1131,1131,195266
20231114,203000,20165413520,1131,1131,1131,1131,0
20231114,202900,20165413520,1131,1131,1131,1131,0
20231114,202800,20165413520,1131,1131,1131,1131,0
20231114,202700,20165413520,1131,1131,1131,1131,0
20231114,202600,20165413520,1131,1131,1131,1131,0
20231114,202500,20165413520,1131,1131,1131,1131,0
20231114,202400,20165413520,1131,1131,1131,1131,0
20231114,202300,20165413520,1131,1131,1131,1131,0
20231114,202200,20165413520,1131,1131,1131,1131,0
20231114,202100,20165413520,1131,1131,1131,1131,0
20231114,202000,20165413520,1131,1131,1131,1131,0
20231114,201900,20165413520,1131,1131,1131,1131,0
20231114,201800,20165413520,1131,1131,1131,1131,0
20231114,201700,20165413520,1131,1131,1131,1131,0
20231114,201600,20165413520,1131,1131,1131,1131,0
20231114,201500,20165413520,1131,1131,1131,1131,0
20231114,201400,20165413520,1131,1131,1131,1131,0
20231114,201300,20165413520,1131,1131,1131,1131,0
20231114,201200,20165413520,1131,1131,1131,1131,0
20231114,201100,20165413520,1131,1131,1131,1131,0
20231114,201000,20165413520,1131,1131,1131,1131,0
20231114,200900,20165413520,1131,1131,1131,1131,0
20231114,200800,20165413520,1131,1131,1131,1131,0
20231114,200700,20165413520,1131,1131,1131,1131,0
20231114,200600,20165413520,1131,1131,1131,1131,0
20231114,200500,20165413520,1131,1131,1131,1131,0
20231114,200400,20165413520,1131,1131,1131,1131,0
20231114,200300,20165413520,1131,1131,1131,1131,0
20231114,200200,20165413520,1131,1131,1131,1131,0
20231114,200100,20165413520,1131,1131,1131,1131,195266
20231114,200000,20165413520,1131,1131,1131,1131,0
20231114,195900,20165413520,1131,1131,1131,1131,0
20231114,195800,20165413520,1131,1131,1131,1131,0
20231114,195700,20165413520,1131,1131,1131,1131,0
20231114,195600,20165413520,1131,1131,1131,1131,0
20231114,195500,20165413520,1131,1131,1131,1131,0
20231114,195400,20165413520,1131,1131,1131,1131,0
20231114,195300,20165413520,1131,1131,1131,1131,0
20231114,195200,20165413520,1131,1131,1131,1131,0
20231114,195100,20165413520,1131,1131,1131,1131,0
20231114,195000,20165413520,1131,1131,1131,1131,0
20231114,194900,20165413520,1131,1131,1131,1131,0
20231114,194800,20165413520,1131,1131,1131,1131,0
20231114,194700,20165413520,1131,1131,1131,1131,0
20231114,194600,20165413520,1131,1131,1131,1131,0
20231114,194500,20165413520,1131,1131,1131,1131,0
20231114,194400,20165413520,1131,1131,1131,1131,0
20231114,194300,20165413520,1131,1131,1131,1131,0
20231114,194200,20165413520,1131,1131,1131,1131,0
20231114,194100,20165413520,1131,1131,1131,1131,0
20231114,194000,20165413520,1131,1131,1131,1131,0
20231114,193900,20165413520,1131,1131,1131,1131,0
20231114,193800,20165413520,1131,1131,1131,1131,0
20231114,193700,20165413520,1131,1131,1131,1131,0
20231114,193600,20165413520,1131,1131,1131,1131,0
20231114,193500,20165413520,1131,1131,1131,1131,0
20231114,193400,20165413520,1131,1131,1131,1131,0
20231114,193300,20165413520,1131,1131,1131,1131,0
20231114,193200,20165413520,1131,1131,1131,1131,0
20231114,193100,20165413520,1131,1131,1131,1131,195266
20231114,193000,20165413520,1131,1131,1131,1131,0
20231114,192900,20165413520,1131,1131,1131,1131,0
20231114,192800,20165413520,1131,1131,1131,1131,0
20231114,192700,20165413520,1131,1131,1131,1131,0
20231114,192600,20165413520,1131,1131,1131,1131,0
20231114,192500,20165413520,1131,1131,1131,1131,0
20231114,192400,20165413520,1131,1131,1131,1131,0
20231114,192300,20165413520,1131,1131,1131,1131,0
20231114,192200,20165413520,1131,1131,1131,1131,0
20231114,192100,20165413520,1131,1131,1131,1131,0
20231114,192000,20165413520,1131,1131,1131,1131,0
20231114,191900,20165413520,1131,1131,1131,1131,0
20231114,191800,20165413520,1131,1131,1131,1131,0
20231114,191700,20165413520,1131,1131,1131,1131,0
20231114,191600,20165413520,1131,1131,1131,1131,0
20231114,191500,20165413520,1131,1131,1131,1131,0
20231114,191400,20165413520,1131,1131,1131,1131,0
20231114,191300,20165413520,1131,1131,1131,1131,0
20231114,191200,20165413520,1131,1131,1131,1131,0
20231114,191100,20165413520,1131,1131,1131,1131,0
20231114,191000,20165413520,1131,1131,1131,1131,0
20231114,190900,20165413520,1131,1131,1131,1131,0
20231114,190800,20165413520,1131,1131,1131,1131,0
20231114,190700,20165413520,1131,1131,1131,1131,0
20231114,190600,20165413520,1131,1131,1131,1131,0
20231114,190500,20165413520,1131,1131,1131,1131,0
20231114,190400,20165413520,1131,1131,1131,1131,0
20231114,190300,20165413520,1131,1131,1131,1131,0
20231114,190200,20165413520,1131,1131,1131,1131,0
20231114,190100,20165413520,1131,1131,1131,1131,195266
20231114,190000,20165413520,1131,1131,1131,1131,0
20231114,185900,20165413520,1131,1131,1131,1131,0
20231114,185800,20165413520,1131,1131,1131,1131,0
20231114,185700,20165413520,1131,1131,1131,1131,0
20231114,185600,20165413520,1131,1131,1131,1131,0
20231114,185500,20165413520,1131,1131,1131,1131,0
20231114,185400,20165413520,1131,1131,1131,1131,0
20231114,185300,20165413520,1131,1131,1131,1131,0
20231114,185200,20165413520,1131,1131,1131,1131,0
20231114,185100,20165413520,1131,1131,1131,1131,0
20231114,185000,20165413520,1131,1131,1131,1131,0
20231114,184900,20165413520,1131,1131,1131,1131,0
20231114,184800,20165413520,1131,1131,1131,1131,0
20231114,184700,20165413520,1131,1131,1131,1131,0
20231114,184600,20165413520,1131,1131,1131,1131,0
20231114,184500,20165413520,1131,1131,1131,1131,0
20231114,184400,20165413520,1131,1131,1131,1131,0
20231114,184300,20165413520,1131,1131,1131,1131,0
20231114,184200,20165413520,1131,1131,1131,1131,0
20231114,184100,20165413520,1131,1131,1131,1131,0
20231114,184000,20165413520,1131,1131,1131,1131,0
20231114,183900,20165413520,1131,1131,1131,1131,0
20231114,183800,20165413520,1131,1131,1131,1131,0
20231114,183700,20165413520,1131,1131,1131,1131,0
20231114,183600,20165413520,1131,1131,1131,1131,0
20231114,183500,20165413520,1131,1131,1131,1131,0
20231114,183400,20165413520,1131,1131,1131,1131,0
20231114,183300,20165413520,1131,1131,1131,1131,0
20231114,183200,20165413520,1131,1131,1131,1131,0
20231114,183100,20165413520,1131,1131,1131,1131,195266
20231114,183000,20165413520,1131,1131,1131,1131,0
20231114,182900,20165413520,1131,1131,1131,1131,0
20231114,182800,20165413520,1131,1131,1131,1131,0
20231114,182700,20165413520,1131,1131,1131,1131,0
20231114,182600,20165413520,1131,1131,1131,1131,0
20231114,182500,20165413520,1131,1131,1131,1131,0
20231114,182400,20165413520,1131,1131,1131,1131,0
20231114,182300,20165413520,1131,1131,1131,1131,0
20231114,182200,20165413520,1131,1131,1131,1131,0
20231114,182100,20165413520,1131,1131,1131,1131,0
20231114,182000,20165413520,1131,1131,1131,1131,0
20231114,181900,20165413520,1131,1131,1131,1131,0
20231114,181800,20165413520,1131,1131,1131,1131,0
20231114,181700,20165413520,1131,1131,1131,1131,0
20231114,181600,20165413520,1131,1131,1131,1131,0
20231114,181500,20165413520,1131,1131,1131,1131,0
20231114,181400,20165413520,1131,1131,1131,1131,0
20231114,181300,20165413520,1131,1131,1131,1131,0
20231114,181200,20165413520,1131,1131,1131,1131,0
20231114,181100,20165413520,1131,1131,1131,1131,0
20231114,181000,20165413520,1131,1131,1131,1131,0
20231114,180900,20165413520,1131,1131,1131,1131,0
20231114,180800,20165413520,1131,1131,1131,1131,0
20231114,180700,20165413520,1131,1131,1131,1131,0
20231114,180600,20165413520,1131,1131,1131,1131,0
20231114,180500,20165413520,1131,1131,1131,1131,0
20231114,180400,20165413520,1131,1131,1131,1131,0
20231114,180300,20165413520,1131,1131,1131,1131,0
20231114,180200,20165413520,1131,1131,1131,1131,0
20231114,180100,20165413520,1131,1131,1131,1131,195266
20231114,180000,20165413520,1131,1131,1131,1131,0
20231114,175900,20165413520,1131,1131,1131,1131,0
20231114,175800,20165413520,1131,1131,1131,1131,0
20231114,175700,20165413520,1131,1131,1131,1131,0
20231114,175600,20165413520,1131,1131,1131,1131,0
20231114,175500,20165413520,1131,1131,1131,1131,0
20231114,175400,20165413520,1131,1131,1131,1131,0
20231114,175300,20165413520,1131,1131,1131,1131,0
20231114,175200,20165413520,1131,1131,1131,1131,0
20231114,175100,20165413520,1131,1131,1131,1131,0
20231114,175000,20165413520,1131,1131,1131,1131,0
20231114,174900,20165413520,1131,1131,1131,1131,0
20231114,174800,20165413520,1131,1131,1131,1131,0
20231114,174700,20165413520,1131,1131,1131,1131,0
20231114,174600,20165413520,1131,1131,1131,1131,0
20231114,174500,20165413520,1131,1131,1131,1131,0
20231114,174400,20165413520,1131,1131,1131,1131,0
20231114,174300,20165413520,1131,1131,1131,1131,0
20231114,174200,20165413520,1131,1131,1131,1131,0
20231114,174100,20165413520,1131,1131,1131,1131,0
20231114,174000,20165413520,1131,1131,1131,1131,0
20231114,173900,20165413520,1131,1131,1131,1131,0
20231114,173800,20165413520,1131,1131,1131,1131,0
20231114,173700,20165413520,1131,1131,1131,1131,0
20231114,173600,20165413520,1131,1131,1131,1131,0
20231114,173500,20165413520,1131,1131,1131,1131,0
20231114,173400,20165413520,1131,1131,1131,1131,0
20231114,173300,20165413520,1131,1131,1131,1131,0
20231114,173200,20165413520,1131,1131,1131,1131,0
20231114,173100,20165413520,1131,1131,1131,1131,195266
20231114,173000,20165413520,1131,1131,1131,1131,0
20231114,172900,20165413520,1131,1131,1131,1131,0
20231114,172800,20165413520,1131,1131,1131,1131,0
20231114,172700,20165413520,1131,1131,1131,1131,0
20231114,172600,20165413520,1131,1131,1131,1131,0
20231114,172500,20165413520,1131,1131,1131,1131,0
20231114,172400,20165413520,1131,1131,1131,1131,0
20231114,172300,20165413520,1131,1131,1131,1131,0
20231114,172200,20165413520,1131,1131,1131,1131,0
20231114,172100,20165413520,1131,1131,1131,1131,0
20231114,172000,20165413520,1131,1131,1131,1131,0
20231114,171900,20165413520,1131,1131,1131,1131,0
20231114,171800,20165413520,1131,1131,1131,1131,0
20231114,171700,20165413520,1131,1131,1131,1131,0
20231114,171600,20165413520,1131,1131,1131,1131,0
20231114,171500,20165413520,1131,1131,1131,1131,0
20231114,171400,20165413520,1131,1131,1131,1131,0
20231114,171300,20165413520,1131,1131,1131,1131,0
20231114,171200,20165413520,1131,1131,1131,1131,0
20231114,171100,20165413520,1131,1131,1131,1131,0
20231114,171000,20165413520,1131,1131,1131,1131,0
20231114,170900,20165413520,1131,1131,1131,1131,0
20231114,170800,20165413520,1131,1131,1131,1131,0
20231114,170700,20165413520,1131,1131,1131,1131,0
20231114,170600,20165413520,1131,1131,1131,1131,0
20231114,170500,20165413520,1131,1131,1131,1131,0
20231114,170400,20165413520,1131,1131,1131,1131,0
20231114,170300,20165413520,1131,1131,1131,1131,0
20231114,170200,20165413520,1131,1131,1131,1131,0
20231114,170100,20165413520,1131,1131,1131,1131,195266
20231114,170000,20165413520,1131,1131,1131,1131,0
20231114,165900,20165413520,1131,1131,1131,1131,0
20231114,165800,20165413520,1131,1131,1131,1131,0
20231114,165700,20165413520,1131,1131,1131,1131,0
20231114,165600,20165413520,1131,1131,1131,1131,0
20231114,165500,20165413520,1131,1131,1131,1131,0
20231114,165400,20165413520,1131,1131,1131,1131,0
20231114,165300,20165413520,1131,1131,1131,1131,0
20231114,165200,20165413520,1131,1131,1131,1131,0
20231114,165100,20165413520,1131,1131,1131,1131,0
20231114,165000,20165413520,1131,1131,1131,1131,0
20231114,164900,20165413520,1131,1131,1131,1131,0
20231114,164800,20165413520,1131,1131,1131,1131,0
20231114,164700,20165413520,1131,1131,1131,1131,0
20231114,164600,20165413520,1131,1131,1131,1131,0
20231114,164500,20165413520,1131,1131,1131,1131,0
20231114,164400,20165413520,1131,1131,1131,1131,0
20231114,164300,20165413520,1131,1131,1131,1131,0
20231114,164200,20165413520,1131,1131,1131,1131,0
20231114,164100,20165413520,1131,1131,1131,1131,0
20231114,164000,20165413520,1131,1131,1131,1131,0
20231114,163900,20165413520,1131,1131,1131,1131,0
20231114,163800,20165413520,1131,1131,1131,1131,0
20231114,163700,20165413520,1131,1131,1131,1131,0
20231114,163600,20165413520,1131,1131,1131,1131,0
20231114,163500,20165413520,1131,1131,1131,1131,0
20231114,163400,20165413520,1131,1131,1131,1131,0
20231114,163300,20165413520,1131,1131,1131,1131,0
20231114,163200,20165413520,1131,1131,1131,1131,0
20231114,163100,20165413520,1131,1131,1131,1131,195266
20231114,163000,20165413520,1131,1131,1131,1131,0
20231114,162900,20165413520,1131,1131,1131,1131,0
20231114,162800,20165413520,1131,1131,1131,1131,0
20231114,162700,20165413520,1131,1131,1131,1131,0
20231114,162600,20165413520,1131,1131,1131,1131,0
20231114,162500,20165413520,1131,1131,1131,1131,0
20231114,162400,20165413520,1131,1131,1131,1131,0
20231114,162300,20165413520,1131,1131,1131,1131,0
20231114,162200,20165413520,1131,1131,1131,1131,0
20231114,162100,20165413520,1131,1131,1131,1131,0
20231114,162000,20165413520,1131,1131,1131,1131,0
20231114,161900,20165413520,1131,1131,1131,1131,0
20231114,161800,20165413520,1131,1131,1131,1131,0
20231114,161700,20165413520,1131,1131,1131,1131,0
20231114,161600,20165413520,1131,1131,1131,1131,0
20231114,161500,20165413520,1131,1131,1131,1131,0
20231114,161400,20165413520,1131,1131,1131,1131,0
20231114,161300,20165413520,1131,1131,1131,1131,0
20231114,161200,20165413520,1131,1131,1131,1131,0
20231114,161100,20165413520,1131,1131,1131,1131,0
20231114,161000,20165413520,1131,1131,1131,1131,0
20231114,160900,20165413520,1131,1131,1131,1131,0
20231114,160800,20165413520,1131,1131,1131,1131,0
20231114,160700,20165413520,1131,1131,1131,1131,0
20231114,160600,20165413520,1131,1131,1131,1131,0
20231114,160500,20165413520,1131,1131,1131,1131,0
20231114,160400,20165413520,1131,1131,1131,1131,0
20231114,160300,20165413520,1131,1131,1131,1131,0
20231114,160200,20165413520,1131,1131,1131,1131,0
20231114,160100,20165413520,1131,1131,1131,1131,195266
20231114,160000,20165413520,1131,1131,1131,1131,0
20231114,155900,20165413520,1131,1131,1131,1131,0
20231114,155800,20165413520,1131,1131,1131,1131,0
20231114,155700,20165413520,1131,1131,1131,1131,0
20231114,155600,20165413520,1131,1131,1131,1131,0
20231114,155500,20165413520,1131,1131,1131,1131,0
20231114,155400,20165413520,1131,1131,1131,1131,0
20231114,155300,20165413520,1131,1131,1131,1131,0
20231114,155200,20165413520,1131,1131,1131,1131,0
20231114,155100,20165413520,1131,1131,1131,1131,0
20231114,155000,20165413520,1131,1131,1131,1131,0
20231114,154900,20165413520,1131,1131,1131,1131,0
20231114,154800,20165413520,1131,1131,1131,1131,0
20231114,154700,20165413520,1131,1131,1131,1131,0
20231114,154600,20165413520,1131,1131,1131,1131,0
20231114,154500,20165413520,1131,1131,1131,1131,0
20231114,154400,20165413520,1131,1131,1131,1131,0
20231114,154300,20165413520,1131,1131,1131,1131,0
20231114,154200,20165413520,1131,1131,1131,1131,0
20231114,154100,20165413520,1131,1131,1131,1131,0
20231114,154000,20165413520,1131,1131,1131,1131,0
20231114,153900,20165413520,1131,1131,1131,1131,0
20231114,153800,20165413520,1131,1131,1131,1131,0
20231114,153700,20165413520,1131,1131,1131,1131,0
20231114,153600,20165413520,1131,1131,1131,1131,0
20231114,153500,20165413520,1131,1131,1131,1131,0
20231114,153400,20165413520,1131,1131,1131,1131,0
20231114,153300,20165413520,1131,1131,1131,1131,0
20231114,153200,20165413520,1131,1131,1131,1131,0
20231114,153100,20165413520,1131,1131,1131,1131,195266
20231114,153000,20165413520,1131,1131,1131,1131,195266
20231114,152900,19944567674,1134,1134,1134,1134,0
20231114,152800,19944567674,1134,1134,1134,1134,0
20231114,152700,19944567674,1134,1134,1134,1134,0
20231114,152600,19944567674,1134,1134,1134,1134,0
20231114,152500,19944567674,1134,1134,1134,1134,0
20231114,152400,19944567674,1134,1134,1134,1134,0
20231114,152300,19944567674,1134,1134,1134,1134,0
20231114,152200,19944567674,1134,1134,1134,1134,0
20231114,152100,19944567674,1134,1134,1134,1134,0
20231114,152000,19944567674,1134,1134,1134,1134,0
20231114,151900,19944567674,1134,1131,1140,1122,205824
20231114,151800,19712071626,1131,1147,1148,1125,190689
20231114,151700,19495634610,1146,1166,1173,1136,228327
20231114,151600,19233229967,1167,1177,1180,1155,170973
20231114,151500,19033811088,1175,1171,1192,1170,165264
20231114,151400,18838013226,1173,1176,1189,1171,160940
20231114,151300,18648252820,1177,1155,1198,1150,389079
20231114,151200,18188300837,1156,1162,1164,1149,93521
20231114,151100,18080158560,1162,1167,1175,1145,298936
20231114,151000,17733809045,1167,1202,1202,1152,309030
20231114,150900,17369823712,1201,1212,1212,1191,193683
20231114,150800,17136890484,1210,1212,1226,1206,244557
20231114,150700,16840252865,1212,1226,1230,1198,443832
20231114,150600,16300370132,1226,1199,1238,1187,910391
20231114,150500,15194642471,1195,1195,1210,1171,597156
20231114,150400,14482350612,1204,1204,1204,1204,0
20231114,150300,14482350612,1204,1110,1204,1110,581397
20231114,150200,13804256500,1114,1077,1156,1076,443248
20231114,150100,13307374219,1077,1091,1091,1077,10128
20231114,150000,13296417345,1091,1089,1095,1083,10395
20231114,145900,13285102349,1085,1085,1096,1077,31261
20231114,145800,13251107669,1086,1075,1095,1075,26722
20231114,145700,13222064216,1075,1075,1086,1072,49432
20231114,145600,13168876550,1073,1092,1093,1058,115258
20231114,145500,13044926727,1093,1099,1099,1091,19280
20231114,145400,13023829538,1091,1094,1100,1091,34784
20231114,145300,12985804778,1095,1094,1107,1091,25320
20231114,145200,12958013094,1093,1100,1101,1091,20287
20231114,145100,12935794502,1094,1096,1109,1086,65790
20231114,145000,12863733595,1096,1095,1102,1084,82477
20231114,144900,12773729219,1103,1105,1107,1091,104615
20231114,144800,12658860101,1105,1110,1111,1105,24104
20231114,144700,12632124338,1111,1121,1121,1106,68983
20231114,144600,12555290323,1121,1133,1136,1119,25613
20231114,144500,12526459126,1133,1123,1133,1117,58197
20231114,144400,12461086131,1123,1118,1123,1116,18295
20231114,144300,12440630937,1118,1127,1129,1115,55492
20231114,144200,12378477061,1127,1139,1150,1103,161998
20231114,144100,12194542696,1140,1128,1150,1125,199274
20231114,144000,11967325947,1128,1119,1136,1112,90251
20231114,143900,11865497892,1112,1111,1122,1111,16160
20231114,143800,11847451031,1117,1113,1122,1103,26084
20231114,143700,11818349800,1114,1104,1114,1102,32667
20231114,143600,11782229756,1105,1104,1112,1103,17540
20231114,143500,11762848228,1109,1113,1114,1103,43175
20231114,143400,11714930446,1113,1125,1131,1110,133787
20231114,143300,11565237689,1129,1130,1140,1116,72590
20231114,143200,11483232609,1138,1124,1138,1119,116473
20231114,143100,11351842218,1125,1127,1128,1123,24806
20231114,143000,11323932360,1124,1120,1130,1117,40353
20231114,142900,11278465818,1120,1120,1121,1116,10598
20231114,142800,11266614179,1120,1126,1127,1119,44268
20231114,142700,11216896294,1126,1110,1133,1104,87381
20231114,142600,11118556830,1110,1114,1126,1110,96726
20231114,142500,11010147789,1114,1104,1120,1101,56360
20231114,142400,10947427823,1103,1102,1104,1098,13484
20231114,142300,10932584886,1102,1102,1104,1101,10026
20231114,142200,10921530207,1102,1097,1102,1089,24418
20231114,142100,10894752287,1086,1100,1100,1086,30333
20231114,142000,10861635979,1100,1085,1102,1084,24886
20231114,141900,10834425791,1086,1105,1105,1083,40671
20231114,141800,10789756117,1105,1096,1107,1095,37062
20231114,141700,10748938798,1097,1082,1098,1081,46984
20231114,141600,10697718912,1082,1096,1097,1081,86731
20231114,141500,10603267801,1097,1095,1099,1094,29336
20231114,141400,10571121232,1099,1099,1099,1099,0
20231114,141300,10571121232,1099,1104,1105,1099,61840
20231114,141200,10503069204,1105,1116,1116,1104,23365
20231114,141100,10477226824,1116,1111,1120,1104,57473
20231114,141000,10413552218,1116,1116,1121,1111,50498
20231114,140900,10357216067,1116,1130,1132,1115,51261
20231114,140800,10299715958,1126,1129,1134,1121,60918
20231114,140700,10230981992,1124,1136,1137,1121,55005
20231114,140600,10169075274,1137,1140,1144,1133,48107
20231114,140500,10114452371,1144,1126,1144,1121,72311
20231114,140400,10032647730,1125,1145,1145,1115,96930
20231114,140300,9923356125,1145,1146,1146,1139,38761
20231114,140200,9879024816,1146,1151,1153,1141,43755
20231114,140100,9828883606,1151,1143,1153,1142,48836
20231114,140000,9772794851,1143,1163,1165,1141,92648
20231114,135900,9665843719,1164,1165,1170,1164,44557
20231114,135800,9613873314,1166,1177,1182,1165,168270
20231114,135700,9416022915,1176,1153,1178,1151,180304
20231114,135600,9206148538,1156,1143,1156,1136,127471
20231114,135500,9060146393,1144,1119,1144,1118,70228
20231114,135400,8980999869,1119,1127,1132,1119,66540
20231114,135300,8906124246,1130,1132,1137,1126,17455
20231114,135200,8886386704,1132,1140,1145,1130,58818
20231114,135100,8819396815,1139,1127,1140,1125,32174
20231114,135000,8783000174,1127,1140,1145,1122,45330
20231114,134900,8731717588,1140,1128,1160,1124,117230
20231114,134800,8597927452,1128,1112,1130,1112,104671
20231114,134700,8480295148,1112,1149,1149,1105,246000
20231114,134600,8203415374,1146,1166,1166,1145,119158
20231114,134500,8065867013,1166,1166,1173,1165,22747
20231114,134400,8039304745,1176,1179,1181,1159,134922
20231114,134300,7881602771,1180,1182,1186,1171,70692
20231114,134200,7798498639,1186,1188,1191,1182,56009
20231114,134100,7732020004,1191,1179,1195,1176,174181
20231114,134000,7525202655,1176,1175,1185,1172,68564
20231114,133900,7444252123,1177,1164,1179,1161,139887
20231114,133800,7280939036,1161,1176,1176,1156,181759
20231114,133700,7069177079,1176,1191,1192,1176,160750
20231114,133600,6879222776,1196,1200,1210,1182,162413
20231114,133500,6684323914,1200,1195,1200,1183,76756
20231114,133400,6592771280,1197,1191,1201,1183,103371
20231114,133300,6469444625,1184,1184,1199,1180,72511
20231114,133200,6383270431,1181,1184,1206,1178,119147
20231114,133100,6241552348,1185,1185,1188,1175,131096
20231114,133000,6086813939,1185,1184,1208,1183,138765
20231114,132900,5921644076,1183,1205,1206,1172,330979
20231114,132800,5528827543,1206,1208,1212,1203,100334
20231114,132700,5407569539,1203,1215,1217,1201,123080
20231114,132600,5258989912,1217,1217,1230,1202,298090
20231114,132500,4895510235,1217,1203,1224,1198,229568
20231114,132400,4616982595,1203,1200,1230,1185,391563
20231114,132300,4143239257,1200,1220,1228,1199,614442
20231114,132200,3397321073,1203,1203,1203,1203,0
20231114,132100,3397321073,1203,1203,1203,1203,0
20231114,132000,3397321073,1203,1172,1203,1167,495780
20231114,131900,2806200627,1175,1132,1175,1125,705697
20231114,131800,1998903699,1138,1094,1139,1092,527579
20231114,131700,1412683419,1084,1084,1084,1084,0
20231114,131600,1412683419,1084,1080,1084,1062,96368
20231114,131500,1309108574,1072,997,1083,997,414378
20231114,131400,872380053,1000,991,1000,991,15320
20231114,131300,857110851,991,989,991,988,6653
20231114,131200,850523831,989,988,989,988,330
20231114,131100,850197691,988,987,988,987,564
20231114,131000,849640484,988,988,988,988,0
20231114,130900,849640484,988,988,988,988,0
20231114,130800,849640484,988,987,988,987,3
20231114,130700,849637522,987,987,987,987,74
20231114,130600,849564484,987,987,987,987,6
20231114,130500,849558562,987,984,987,984,349
20231114,130400,849214846,984,983,984,983,1313
20231114,130300,847923667,982,982,982,982,0
20231114,130200,847923667,982,982,982,982,2
20231114,130100,847921703,988,988,988,988,0
20231114,130000,847921703,988,988,988,988,0
20231114,125900,847921703,988,981,988,981,1530
20231114,125800,846414898,981,981,981,981,50
20231114,125700,846365848,986,986,986,986,1
20231114,125600,846364862,986,986,986,986,0
20231114,125500,846364862,986,986,986,986,20
20231114,125400,846345142,981,981,981,981,1
20231114,125300,846344161,986,986,986,986,0
20231114,125200,846344161,986,985,987,985,110
20231114,125100,846235731,981,986,987,981,424
20231114,125000,845817431,987,981,987,981,2151
20231114,124900,843706637,981,981,981,981,0
20231114,124800,843706637,981,981,981,981,0
20231114,124700,843706637,981,984,984,981,201
20231114,124600,843508856,984,984,984,984,7
20231114,124500,843501968,983,983,984,983,465
20231114,124400,843044617,983,983,983,983,5
20231114,124300,843039702,980,980,980,980,5430
20231114,124200,837718302,980,981,981,980,12
20231114,124100,837706541,980,983,984,980,1851
20231114,124000,835890165,984,983,984,983,200
20231114,123900,835693504,983,981,983,981,1149
20231114,123800,834565535,981,981,981,981,0
20231114,123700,834565535,981,981,981,981,50
20231114,123600,834516485,981,981,981,981,790
20231114,123500,833741495,985,985,985,979,14385
20231114,123400,819626606,985,985,985,983,1022
20231114,123300,818621668,985,985,985,985,2
20231114,123200,818619698,985,985,985,985,8
20231114,123100,818611818,984,985,985,984,60
20231114,123000,818552762,986,985,986,985,102
20231114,122900,818452200,985,985,985,985,74
20231114,122800,818379310,984,985,985,984,91
20231114,122700,818289676,985,984,985,984,2175
20231114,122600,816148676,983,983,983,983,1806
20231114,122500,814373378,983,985,985,983,438
20231114,122400,813942778,984,984,985,984,28
20231114,122300,813915222,984,984,984,984,5
20231114,122200,813910302,984,984,984,984,0
20231114,122100,813910302,984,984,984,984,5
20231114,122000,813905382,983,983,983,983,477
20231114,121900,813436491,984,984,984,984,0
20231114,121800,813436491,984,985,985,984,444
20231114,121700,812999594,985,987,987,985,103
20231114,121600,812898079,987,987,987,987,35
20231114,121500,812863534,987,984,987,984,11
20231114,121400,812852680,986,986,986,986,155
20231114,121300,812699850,987,987,987,987,0
20231114,121200,812699850,987,987,987,987,11
20231114,121100,812688993,987,986,987,986,54
20231114,121000,812635748,986,984,986,984,53
20231114,120900,812583492,988,986,988,986,1400
20231114,120800,811200307,988,985,988,985,8
20231114,120700,811192424,985,985,985,985,101
20231114,120600,811092939,985,987,987,985,336
20231114,120500,810761767,986,986,986,986,228
20231114,120400,810536959,989,989,989,989,680
20231114,120300,809864439,986,986,986,986,468
20231114,120200,809402991,986,986,986,986,1
20231114,120100,809402005,989,989,989,989,10
20231114,120000,809392115,988,987,988,986,218
20231114,115900,809177136,988,988,988,988,104
20231114,115800,809074384,989,989,989,989,1
20231114,115700,809073395,989,989,989,989,1
20231114,115600,809072406,986,989,989,986,572
20231114,115500,808508411,988,988,988,988,0
20231114,115400,808508411,988,988,988,988,0
20231114,115300,808508411,988,988,988,988,0
20231114,115200,808508411,988,988,988,988,0
20231114,115100,808508411,988,988,988,988,0
20231114,115000,808508411,988,987,988,987,1201
20231114,114900,807322030,986,986,986,986,9
20231114,114800,807313156,986,986,986,986,42
20231114,114700,807271744,986,983,986,983,221
20231114,114600,807054342,986,984,986,983,320
20231114,114500,806739508,983,983,983,983,448
20231114,114400,806299124,983,983,983,983,155
20231114,114300,806146759,987,987,987,987,0
20231114,114200,806146759,987,986,987,986,1806
20231114,114100,804365129,986,985,986,985,496
20231114,114000,803876076,985,985,985,985,58
20231114,113900,803818946,985,985,985,985,408
20231114,113800,803417066,985,983,985,982,17926
20231114,113700,785760751,984,984,984,983,49
20231114,113600,785712555,985,985,985,985,10
20231114,113500,785702705,984,984,984,984,529
20231114,113400,785182169,984,984,984,984,2164
20231114,113300,783052793,983,983,983,983,1
20231114,113200,783051810,983,983,983,983,1664
20231114,113100,781416098,983,982,983,982,1042
20231114,113000,780391813,982,982,982,982,573
20231114,112900,779829127,982,982,982,982,2930
20231114,112800,776951867,985,982,985,982,2248
20231114,112700,774744328,982,983,984,982,500
20231114,112600,774252999,986,986,986,986,607
20231114,112500,773654497,987,987,987,987,2
20231114,112400,773652523,982,982,982,982,198
20231114,112300,773458087,987,981,987,981,4
20231114,112200,773454157,981,981,981,981,591
20231114,112100,772874386,981,982,982,981,200
20231114,112000,772678185,981,987,987,981,1196
20231114,111900,771503684,987,988,988,987,69
20231114,111800,771435521,988,983,988,983,1763
20231114,111700,769700785,982,981,982,981,491
20231114,111600,769218746,980,980,980,980,0
20231114,111500,769218746,980,980,980,980,4
20231114,111400,769214826,982,982,982,982,16
20231114,111300,769199114,978,978,978,978,3001
20231114,111200,766264136,978,982,982,978,10735
20231114,111100,755750425,982,982,982,982,4000
20231114,111000,751822425,982,982,982,982,0
20231114,110900,751822425,982,983,983,982,2194
20231114,110800,749667867,982,983,983,982,212
20231114,110700,749459498,989,982,991,982,2502
20231114,110600,747001376,983,984,984,983,4440
20231114,110500,742636263,986,985,986,984,197
20231114,110400,742442250,984,987,987,984,3246
20231114,110300,739244619,987,988,988,987,360
20231114,110200,738888971,991,991,991,991,11
20231114,110100,738878070,991,991,991,991,20
20231114,110000,738858250,992,993,993,991,520
20231114,105900,738342650,993,992,994,992,1015
20231114,105800,737334370,992,988,992,988,7405
20231114,105700,729995024,988,988,988,988,0
20231114,105600,729995024,988,987,988,985,2528
20231114,105500,727498217,985,984,985,984,1292
20231114,105400,726225598,983,982,983,982,3849
20231114,105300,722442454,982,982,983,982,130
20231114,105200,722314790,982,982,982,980,2833
20231114,105100,719534748,982,981,982,981,1125
20231114,105000,718431099,981,981,981,981,5864
20231114,104900,712678515,982,981,982,981,3849
20231114,104800,708902644,983,979,983,979,1297
20231114,104700,707632672,979,979,979,979,1031
20231114,104600,706623323,979,985,985,979,30316
20231114,104500,676885219,985,988,988,985,3160
20231114,104400,673768171,989,988,989,988,790
20231114,104300,672987646,988,990,990,988,3602
20231114,104200,669423774,991,993,993,991,2501
20231114,104100,666944781,993,990,993,990,1204
20231114,104000,665752524,995,995,995,995,0
20231114,103900,665752524,995,991,995,991,900
20231114,103800,664857084,990,990,991,990,639
20231114,103700,664224374,990,990,990,990,0
20231114,103600,664224374,990,990,990,990,301
20231114,103500,663926384,990,990,990,990,2204
20231114,103400,661744424,992,995,995,992,1408
20231114,103300,660347658,992,988,992,988,2986
20231114,103200,657394094,988,992,992,988,1509
20231114,103100,655903186,992,994,995,992,3571
20231114,103000,652353609,994,988,994,988,5855
20231114,102900,646540253,993,989,993,987,15514
20231114,102800,631213879,988,992,992,988,2334
20231114,102700,628903326,993,993,993,992,9590
20231114,102600,619381458,993,992,993,992,7656
20231114,102500,611779147,992,988,992,987,3886
20231114,102400,607936142,988,984,988,984,3757
20231114,102300,604229197,985,984,985,977,5620
20231114,102200,598715207,984,993,993,980,24382
20231114,102100,574656482,993,995,995,993,2100
20231114,102000,572570534,995,997,997,995,777
20231114,101900,571797339,998,999,999,992,15848
20231114,101800,556034757,999,1001,1001,999,3602
20231114,101700,552434128,1001,1001,1001,1001,463
20231114,101600,551970665,1003,1003,1004,1003,69
20231114,101500,551901416,1003,1004,1005,1003,2077
20231114,101400,549815254,1003,1000,1004,1000,976
20231114,101300,548835973,1001,1000,1001,1000,1020
20231114,101200,547815903,1000,1000,1000,1000,1706
20231114,101100,546109903,1001,1001,1001,1000,1556
20231114,101000,544552476,1002,1002,1002,1002,0
20231114,100900,544552476,1002,1000,1002,1000,704
20231114,100800,543847772,1000,1001,1001,999,8432
20231114,100700,535415986,1006,1003,1006,1000,1037
20231114,100600,534376479,1007,1003,1007,1003,296
20231114,100500,534079503,1008,1000,1013,999,3606
20231114,100400,530452273,1000,1003,1003,999,1145
20231114,100300,529307816,1003,1000,1003,1000,3894
20231114,100200,525413379,1000,1001,1001,1000,1236
20231114,100100,524177156,1001,1003,1003,1001,5634
20231114,100000,518532137,1003,1003,1004,1003,353
20231114,095900,518177814,1004,1004,1005,1004,1382
20231114,095800,516789286,1004,1005,1005,1004,859
20231114,095700,515926811,1007,1007,1007,1007,686
20231114,095600,515236009,1007,1005,1007,1004,2814
20231114,095500,512410565,1007,1009,1009,1007,5759
20231114,095400,506605328,1010,1008,1010,1007,288
20231114,095300,506315143,1004,1008,1008,1004,1817
20231114,095200,504485683,1002,1004,1010,1001,2160
20231114,095100,502318320,1004,1006,1007,1004,7890
20231114,095000,494385607,1006,1006,1010,1006,1859
20231114,094900,492515028,1006,1006,1006,1005,3013
20231114,094800,489485813,1006,1006,1006,1005,2759
20231114,094700,486711388,1006,1009,1010,1006,3980
20231114,094600,482701037,1009,1012,1012,1009,1288
20231114,094500,481400179,1011,1010,1011,1010,772
20231114,094400,480620300,1010,1010,1010,1010,2
20231114,094300,480618280,1014,1014,1014,1014,0
20231114,094200,480618280,1014,1017,1017,1014,102
20231114,094100,480514846,1017,1017,1017,1017,0
20231114,094000,480514846,1017,1017,1019,1016,785
20231114,093900,479715760,1019,1013,1019,1013,1000
20231114,093800,478699655,1013,1013,1013,1009,209
20231114,093700,478487942,1013,1008,1013,1008,4972
20231114,093600,473470816,1008,1009,1009,1008,7171
20231114,093500,466240482,1009,1013,1014,1009,13800
20231114,093400,452285082,1014,1022,1022,1014,3910
20231114,093300,448316734,1015,1021,1024,1015,16464
20231114,093200,431515343,1024,1020,1027,1017,35396
20231114,093100,395384597,1019,1012,1020,1012,12866
20231114,093000,382286202,1015,1012,1015,1011,8410
20231114,092900,373775730,1014,1015,1016,1009,3287
20231114,092800,370449990,1016,1011,1017,1011,845
20231114,092700,369594937,1012,1009,1012,1009,3884
20231114,092600,365672232,1009,1010,1010,1009,513
20231114,092500,365154511,1010,1012,1012,1009,6270
20231114,092400,358819983,1011,1016,1016,1010,14271
20231114,092300,344360826,1016,1020,1021,1016,7072
20231114,092200,337161269,1018,1022,1023,1018,21826
20231114,092100,314877324,1022,1019,1022,1018,8850
20231114,092000,305848184,1019,1032,1032,1014,37593
20231114,091900,267503635,1031,1007,1040,1007,120026
20231114,091800,143894575,1006,1000,1006,1000,5323
20231114,091700,138558114,1000,1001,1001,997,12843
20231114,091600,125712737,1001,1002,1003,1001,2609
20231114,091500,123097646,1002,1003,1003,1001,1415
20231114,091400,121680015,1003,1008,1008,1003,9120
20231114,091300,112495868,1008,1014,1015,1007,6844
20231114,091200,105570520,1014,1013,1015,1010,10568
20231114,091100,94871760,1015,1012,1015,1010,12565
20231114,091000,82152140,1012,1007,1012,1007,10556
20231114,090900,71501298,1007,1004,1007,1003,2359
20231114,090800,69131472,1003,1002,1005,1000,1682
20231114,090700,67442927,1002,997,1002,997,1357
20231114,090600,66084918,999,994,999,994,1923
20231114,090500,64166491,995,992,995,991,153
20231114,090400,64014700,990,989,990,989,270
20231114,090300,63747420,989,986,997,985,18106
20231114,090200,45842614,986,985,986,985,4957
20231114,090100,40959482,984,983,985,983,439
20231114,090000,40527361,983,986,988,983,41115