stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,203400,1873822701,1115,1115,1115,1115,41709
20231106,203300,1873822701,1115,1115,1115,1115,0
20231106,203200,1873822701,1115,1115,1115,1115,0
20231106,203100,1873822701,1115,1115,1115,1115,0
20231106,203000,1873822701,1115,1115,1115,1115,0
20231106,202900,1873822701,1115,1115,1115,1115,0
20231106,202800,1873822701,1115,1115,1115,1115,0
20231106,202700,1873822701,1115,1115,1115,1115,0
20231106,202600,1873822701,1115,1115,1115,1115,0
20231106,202500,1873822701,1115,1115,1115,1115,0
20231106,202400,1873822701,1115,1115,1115,1115,0
20231106,202300,1873822701,1115,1115,1115,1115,0
20231106,202200,1873822701,1115,1115,1115,1115,0
20231106,202100,1873822701,1115,1115,1115,1115,0
20231106,202000,1873822701,1115,1115,1115,1115,0
20231106,201900,1873822701,1115,1115,1115,1115,0
20231106,201800,1873822701,1115,1115,1115,1115,0
20231106,201700,1873822701,1115,1115,1115,1115,0
20231106,201600,1873822701,1115,1115,1115,1115,0
20231106,201500,1873822701,1115,1115,1115,1115,0
20231106,201400,1873822701,1115,1115,1115,1115,0
20231106,201300,1873822701,1115,1115,1115,1115,0
20231106,201200,1873822701,1115,1115,1115,1115,0
20231106,201100,1873822701,1115,1115,1115,1115,0
20231106,201000,1873822701,1115,1115,1115,1115,0
20231106,200900,1873822701,1115,1115,1115,1115,0
20231106,200800,1873822701,1115,1115,1115,1115,0
20231106,200700,1873822701,1115,1115,1115,1115,0
20231106,200600,1873822701,1115,1115,1115,1115,0
20231106,200500,1873822701,1115,1115,1115,1115,0
20231106,200400,1873822701,1115,1115,1115,1115,41709
20231106,200300,1873822701,1115,1115,1115,1115,0
20231106,200200,1873822701,1115,1115,1115,1115,0
20231106,200100,1873822701,1115,1115,1115,1115,0
20231106,200000,1873822701,1115,1115,1115,1115,0
20231106,195900,1873822701,1115,1115,1115,1115,0
20231106,195800,1873822701,1115,1115,1115,1115,0
20231106,195700,1873822701,1115,1115,1115,1115,0
20231106,195600,1873822701,1115,1115,1115,1115,0
20231106,195500,1873822701,1115,1115,1115,1115,0
20231106,195400,1873822701,1115,1115,1115,1115,0
20231106,195300,1873822701,1115,1115,1115,1115,0
20231106,195200,1873822701,1115,1115,1115,1115,0
20231106,195100,1873822701,1115,1115,1115,1115,0
20231106,195000,1873822701,1115,1115,1115,1115,0
20231106,194900,1873822701,1115,1115,1115,1115,0
20231106,194800,1873822701,1115,1115,1115,1115,0
20231106,194700,1873822701,1115,1115,1115,1115,0
20231106,194600,1873822701,1115,1115,1115,1115,0
20231106,194500,1873822701,1115,1115,1115,1115,0
20231106,194400,1873822701,1115,1115,1115,1115,0
20231106,194300,1873822701,1115,1115,1115,1115,0
20231106,194200,1873822701,1115,1115,1115,1115,0
20231106,194100,1873822701,1115,1115,1115,1115,0
20231106,194000,1873822701,1115,1115,1115,1115,0
20231106,193900,1873822701,1115,1115,1115,1115,0
20231106,193800,1873822701,1115,1115,1115,1115,0
20231106,193700,1873822701,1115,1115,1115,1115,0
20231106,193600,1873822701,1115,1115,1115,1115,0
20231106,193500,1873822701,1115,1115,1115,1115,0
20231106,193400,1873822701,1115,1115,1115,1115,41709
20231106,193300,1873822701,1115,1115,1115,1115,0
20231106,193200,1873822701,1115,1115,1115,1115,0
20231106,193100,1873822701,1115,1115,1115,1115,0
20231106,193000,1873822701,1115,1115,1115,1115,0
20231106,192900,1873822701,1115,1115,1115,1115,0
20231106,192800,1873822701,1115,1115,1115,1115,0
20231106,192700,1873822701,1115,1115,1115,1115,0
20231106,192600,1873822701,1115,1115,1115,1115,0
20231106,192500,1873822701,1115,1115,1115,1115,0
20231106,192400,1873822701,1115,1115,1115,1115,0
20231106,192300,1873822701,1115,1115,1115,1115,0
20231106,192200,1873822701,1115,1115,1115,1115,0
20231106,192100,1873822701,1115,1115,1115,1115,0
20231106,192000,1873822701,1115,1115,1115,1115,0
20231106,191900,1873822701,1115,1115,1115,1115,0
20231106,191800,1873822701,1115,1115,1115,1115,0
20231106,191700,1873822701,1115,1115,1115,1115,0
20231106,191600,1873822701,1115,1115,1115,1115,0
20231106,191500,1873822701,1115,1115,1115,1115,0
20231106,191400,1873822701,1115,1115,1115,1115,0
20231106,191300,1873822701,1115,1115,1115,1115,0
20231106,191200,1873822701,1115,1115,1115,1115,0
20231106,191100,1873822701,1115,1115,1115,1115,0
20231106,191000,1873822701,1115,1115,1115,1115,0
20231106,190900,1873822701,1115,1115,1115,1115,0
20231106,190800,1873822701,1115,1115,1115,1115,0
20231106,190700,1873822701,1115,1115,1115,1115,0
20231106,190600,1873822701,1115,1115,1115,1115,0
20231106,190500,1873822701,1115,1115,1115,1115,0
20231106,190400,1873822701,1115,1115,1115,1115,41709
20231106,190300,1873822701,1115,1115,1115,1115,0
20231106,190200,1873822701,1115,1115,1115,1115,0
20231106,190100,1873822701,1115,1115,1115,1115,0
20231106,190000,1873822701,1115,1115,1115,1115,0
20231106,185900,1873822701,1115,1115,1115,1115,0
20231106,185800,1873822701,1115,1115,1115,1115,0
20231106,185700,1873822701,1115,1115,1115,1115,0
20231106,185600,1873822701,1115,1115,1115,1115,0
20231106,185500,1873822701,1115,1115,1115,1115,0
20231106,185400,1873822701,1115,1115,1115,1115,0
20231106,185300,1873822701,1115,1115,1115,1115,0
20231106,185200,1873822701,1115,1115,1115,1115,0
20231106,185100,1873822701,1115,1115,1115,1115,0
20231106,185000,1873822701,1115,1115,1115,1115,0
20231106,184900,1873822701,1115,1115,1115,1115,0
20231106,184800,1873822701,1115,1115,1115,1115,0
20231106,184700,1873822701,1115,1115,1115,1115,0
20231106,184600,1873822701,1115,1115,1115,1115,0
20231106,184500,1873822701,1115,1115,1115,1115,0
20231106,184400,1873822701,1115,1115,1115,1115,0
20231106,184300,1873822701,1115,1115,1115,1115,0
20231106,184200,1873822701,1115,1115,1115,1115,0
20231106,184100,1873822701,1115,1115,1115,1115,0
20231106,184000,1873822701,1115,1115,1115,1115,0
20231106,183900,1873822701,1115,1115,1115,1115,0
20231106,183800,1873822701,1115,1115,1115,1115,0
20231106,183700,1873822701,1115,1115,1115,1115,0
20231106,183600,1873822701,1115,1115,1115,1115,0
20231106,183500,1873822701,1115,1115,1115,1115,0
20231106,183400,1873822701,1115,1115,1115,1115,41709
20231106,183300,1873822701,1115,1115,1115,1115,0
20231106,183200,1873822701,1115,1115,1115,1115,0
20231106,183100,1873822701,1115,1115,1115,1115,0
20231106,183000,1873822701,1115,1115,1115,1115,0
20231106,182900,1873822701,1115,1115,1115,1115,0
20231106,182800,1873822701,1115,1115,1115,1115,0
20231106,182700,1873822701,1115,1115,1115,1115,0
20231106,182600,1873822701,1115,1115,1115,1115,0
20231106,182500,1873822701,1115,1115,1115,1115,0
20231106,182400,1873822701,1115,1115,1115,1115,0
20231106,182300,1873822701,1115,1115,1115,1115,0
20231106,182200,1873822701,1115,1115,1115,1115,0
20231106,182100,1873822701,1115,1115,1115,1115,0
20231106,182000,1873822701,1115,1115,1115,1115,0
20231106,181900,1873822701,1115,1115,1115,1115,0
20231106,181800,1873822701,1115,1115,1115,1115,0
20231106,181700,1873822701,1115,1115,1115,1115,0
20231106,181600,1873822701,1115,1115,1115,1115,0
20231106,181500,1873822701,1115,1115,1115,1115,0
20231106,181400,1873822701,1115,1115,1115,1115,0
20231106,181300,1873822701,1115,1115,1115,1115,0
20231106,181200,1873822701,1115,1115,1115,1115,0
20231106,181100,1873822701,1115,1115,1115,1115,0
20231106,181000,1873822701,1115,1115,1115,1115,0
20231106,180900,1873822701,1115,1115,1115,1115,0
20231106,180800,1873822701,1115,1115,1115,1115,0
20231106,180700,1873822701,1115,1115,1115,1115,0
20231106,180600,1873822701,1115,1115,1115,1115,0
20231106,180500,1873822701,1115,1115,1115,1115,0
20231106,180400,1873822701,1115,1115,1115,1115,41709
20231106,180300,1873822701,1115,1115,1115,1115,0
20231106,180200,1873822701,1115,1115,1115,1115,0
20231106,180100,1873822701,1115,1115,1115,1115,0
20231106,180000,1873822701,1115,1115,1115,1115,0
20231106,175900,1873822701,1115,1115,1115,1115,0
20231106,175800,1873822701,1115,1115,1115,1115,0
20231106,175700,1873822701,1115,1115,1115,1115,0
20231106,175600,1873822701,1115,1115,1115,1115,0
20231106,175500,1873822701,1115,1115,1115,1115,0
20231106,175400,1873822701,1115,1115,1115,1115,0
20231106,175300,1873822701,1115,1115,1115,1115,0
20231106,175200,1873822701,1115,1115,1115,1115,0
20231106,175100,1873822701,1115,1115,1115,1115,0
20231106,175000,1873822701,1115,1115,1115,1115,0
20231106,174900,1873822701,1115,1115,1115,1115,0
20231106,174800,1873822701,1115,1115,1115,1115,0
20231106,174700,1873822701,1115,1115,1115,1115,0
20231106,174600,1873822701,1115,1115,1115,1115,0
20231106,174500,1873822701,1115,1115,1115,1115,0
20231106,174400,1873822701,1115,1115,1115,1115,0
20231106,174300,1873822701,1115,1115,1115,1115,0
20231106,174200,1873822701,1115,1115,1115,1115,0
20231106,174100,1873822701,1115,1115,1115,1115,0
20231106,174000,1873822701,1115,1115,1115,1115,0
20231106,173900,1873822701,1115,1115,1115,1115,0
20231106,173800,1873822701,1115,1115,1115,1115,0
20231106,173700,1873822701,1115,1115,1115,1115,0
20231106,173600,1873822701,1115,1115,1115,1115,0
20231106,173500,1873822701,1115,1115,1115,1115,0
20231106,173400,1873822701,1115,1115,1115,1115,41709
20231106,173300,1873822701,1115,1115,1115,1115,0
20231106,173200,1873822701,1115,1115,1115,1115,0
20231106,173100,1873822701,1115,1115,1115,1115,0
20231106,173000,1873822701,1115,1115,1115,1115,0
20231106,172900,1873822701,1115,1115,1115,1115,0
20231106,172800,1873822701,1115,1115,1115,1115,0
20231106,172700,1873822701,1115,1115,1115,1115,0
20231106,172600,1873822701,1115,1115,1115,1115,0
20231106,172500,1873822701,1115,1115,1115,1115,0
20231106,172400,1873822701,1115,1115,1115,1115,0
20231106,172300,1873822701,1115,1115,1115,1115,0
20231106,172200,1873822701,1115,1115,1115,1115,0
20231106,172100,1873822701,1115,1115,1115,1115,0
20231106,172000,1873822701,1115,1115,1115,1115,0
20231106,171900,1873822701,1115,1115,1115,1115,0
20231106,171800,1873822701,1115,1115,1115,1115,0
20231106,171700,1873822701,1115,1115,1115,1115,0
20231106,171600,1873822701,1115,1115,1115,1115,0
20231106,171500,1873822701,1115,1115,1115,1115,0
20231106,171400,1873822701,1115,1115,1115,1115,0
20231106,171300,1873822701,1115,1115,1115,1115,0
20231106,171200,1873822701,1115,1115,1115,1115,0
20231106,171100,1873822701,1115,1115,1115,1115,0
20231106,171000,1873822701,1115,1115,1115,1115,0
20231106,170900,1873822701,1115,1115,1115,1115,0
20231106,170800,1873822701,1115,1115,1115,1115,0
20231106,170700,1873822701,1115,1115,1115,1115,0
20231106,170600,1873822701,1115,1115,1115,1115,0
20231106,170500,1873822701,1115,1115,1115,1115,0
20231106,170400,1873822701,1115,1115,1115,1115,41709
20231106,170300,1873822701,1115,1115,1115,1115,0
20231106,170200,1873822701,1115,1115,1115,1115,0
20231106,170100,1873822701,1115,1115,1115,1115,0
20231106,170000,1873822701,1115,1115,1115,1115,0
20231106,165900,1873822701,1115,1115,1115,1115,0
20231106,165800,1873822701,1115,1115,1115,1115,0
20231106,165700,1873822701,1115,1115,1115,1115,0
20231106,165600,1873822701,1115,1115,1115,1115,0
20231106,165500,1873822701,1115,1115,1115,1115,0
20231106,165400,1873822701,1115,1115,1115,1115,0
20231106,165300,1873822701,1115,1115,1115,1115,0
20231106,165200,1873822701,1115,1115,1115,1115,0
20231106,165100,1873822701,1115,1115,1115,1115,0
20231106,165000,1873822701,1115,1115,1115,1115,0
20231106,164900,1873822701,1115,1115,1115,1115,0
20231106,164800,1873822701,1115,1115,1115,1115,0
20231106,164700,1873822701,1115,1115,1115,1115,0
20231106,164600,1873822701,1115,1115,1115,1115,0
20231106,164500,1873822701,1115,1115,1115,1115,0
20231106,164400,1873822701,1115,1115,1115,1115,0
20231106,164300,1873822701,1115,1115,1115,1115,0
20231106,164200,1873822701,1115,1115,1115,1115,0
20231106,164100,1873822701,1115,1115,1115,1115,0
20231106,164000,1873822701,1115,1115,1115,1115,0
20231106,163900,1873822701,1115,1115,1115,1115,0
20231106,163800,1873822701,1115,1115,1115,1115,0
20231106,163700,1873822701,1115,1115,1115,1115,0
20231106,163600,1873822701,1115,1115,1115,1115,0
20231106,163500,1873822701,1115,1115,1115,1115,0
20231106,163400,1873822701,1115,1115,1115,1115,41709
20231106,163300,1873822701,1115,1115,1115,1115,0
20231106,163200,1873822701,1115,1115,1115,1115,0
20231106,163100,1873822701,1115,1115,1115,1115,0
20231106,163000,1873822701,1115,1115,1115,1115,0
20231106,162900,1873822701,1115,1115,1115,1115,0
20231106,162800,1873822701,1115,1115,1115,1115,0
20231106,162700,1873822701,1115,1115,1115,1115,0
20231106,162600,1873822701,1115,1115,1115,1115,0
20231106,162500,1873822701,1115,1115,1115,1115,0
20231106,162400,1873822701,1115,1115,1115,1115,0
20231106,162300,1873822701,1115,1115,1115,1115,0
20231106,162200,1873822701,1115,1115,1115,1115,0
20231106,162100,1873822701,1115,1115,1115,1115,0
20231106,162000,1873822701,1115,1115,1115,1115,0
20231106,161900,1873822701,1115,1115,1115,1115,0
20231106,161800,1873822701,1115,1115,1115,1115,0
20231106,161700,1873822701,1115,1115,1115,1115,0
20231106,161600,1873822701,1115,1115,1115,1115,0
20231106,161500,1873822701,1115,1115,1115,1115,0
20231106,161400,1873822701,1115,1115,1115,1115,0
20231106,161300,1873822701,1115,1115,1115,1115,0
20231106,161200,1873822701,1115,1115,1115,1115,0
20231106,161100,1873822701,1115,1115,1115,1115,0
20231106,161000,1873822701,1115,1115,1115,1115,0
20231106,160900,1873822701,1115,1115,1115,1115,0
20231106,160800,1873822701,1115,1115,1115,1115,0
20231106,160700,1873822701,1115,1115,1115,1115,0
20231106,160600,1873822701,1115,1115,1115,1115,0
20231106,160500,1873822701,1115,1115,1115,1115,0
20231106,160400,1873822701,1115,1115,1115,1115,41709
20231106,160300,1873822701,1115,1115,1115,1115,0
20231106,160200,1873822701,1115,1115,1115,1115,0
20231106,160100,1873822701,1115,1115,1115,1115,0
20231106,160000,1873822701,1115,1115,1115,1115,0
20231106,155900,1873822701,1115,1115,1115,1115,0
20231106,155800,1873822701,1115,1115,1115,1115,0
20231106,155700,1873822701,1115,1115,1115,1115,0
20231106,155600,1873822701,1115,1115,1115,1115,0
20231106,155500,1873822701,1115,1115,1115,1115,0
20231106,155400,1873822701,1115,1115,1115,1115,0
20231106,155300,1873822701,1115,1115,1115,1115,0
20231106,155200,1873822701,1115,1115,1115,1115,0
20231106,155100,1873822701,1115,1115,1115,1115,0
20231106,155000,1873822701,1115,1115,1115,1115,0
20231106,154900,1873822701,1115,1115,1115,1115,0
20231106,154800,1873822701,1115,1115,1115,1115,0
20231106,154700,1873822701,1115,1115,1115,1115,0
20231106,154600,1873822701,1115,1115,1115,1115,0
20231106,154500,1873822701,1115,1115,1115,1115,0
20231106,154400,1873822701,1115,1115,1115,1115,0
20231106,154300,1873822701,1115,1115,1115,1115,0
20231106,154200,1873822701,1115,1115,1115,1115,0
20231106,154100,1873822701,1115,1115,1115,1115,0
20231106,154000,1873822701,1115,1115,1115,1115,0
20231106,153900,1873822701,1115,1115,1115,1115,0
20231106,153800,1873822701,1115,1115,1115,1115,0
20231106,153700,1873822701,1115,1115,1115,1115,0
20231106,153600,1873822701,1115,1115,1115,1115,0
20231106,153500,1873822701,1115,1115,1115,1115,0
20231106,153400,1873822701,1115,1115,1115,1115,41709
20231106,153300,1873822701,1115,1115,1115,1115,0
20231106,153200,1873822701,1115,1115,1115,1115,0
20231106,153100,1873822701,1115,1115,1115,1115,0
20231106,153000,1873822701,1115,1115,1115,1115,41709
20231106,152900,1827317166,1118,1118,1118,1118,0
20231106,152800,1827317166,1118,1118,1118,1118,0
20231106,152700,1827317166,1118,1118,1118,1118,0
20231106,152600,1827317166,1118,1118,1118,1118,0
20231106,152500,1827317166,1118,1118,1118,1118,0
20231106,152400,1827317166,1118,1118,1118,1118,0
20231106,152300,1827317166,1118,1118,1118,1118,0
20231106,152200,1827317166,1118,1118,1118,1118,0
20231106,152100,1827317166,1118,1118,1118,1118,0
20231106,152000,1827317166,1118,1118,1118,1118,0
20231106,151900,1827317166,1118,1120,1122,1118,21550
20231106,151800,1803203557,1122,1122,1122,1120,2064
20231106,151700,1800891590,1122,1120,1122,1119,14379
20231106,151600,1784792974,1120,1123,1123,1120,902
20231106,151500,1783780122,1120,1121,1124,1120,2406
20231106,151400,1781085317,1124,1121,1124,1121,643
20231106,151300,1780364508,1124,1121,1124,1121,13
20231106,151200,1780349902,1124,1124,1124,1124,15
20231106,151100,1780333042,1126,1121,1126,1120,5006
20231106,151000,1774723172,1126,1124,1126,1123,1303
20231106,150900,1773258098,1124,1120,1125,1120,719
20231106,150800,1772449618,1124,1121,1125,1120,5386
20231106,150700,1766415684,1125,1122,1125,1122,578
20231106,150600,1765766580,1125,1122,1125,1120,3547
20231106,150500,1761785083,1124,1124,1124,1124,1
20231106,150400,1761783959,1123,1123,1123,1123,20
20231106,150300,1761761499,1120,1123,1124,1120,3996
20231106,150200,1757283163,1124,1125,1125,1120,5567
20231106,150100,1751042642,1125,1121,1127,1121,2238
20231106,150000,1748529574,1122,1122,1122,1120,8369
20231106,145900,1739148812,1122,1122,1123,1122,6474
20231106,145800,1731883884,1122,1124,1124,1122,838
20231106,145700,1730943646,1124,1124,1124,1121,21
20231106,145600,1730920045,1120,1121,1121,1120,130
20231106,145500,1730774395,1123,1120,1123,1120,2383
20231106,145400,1728100950,1121,1124,1125,1121,7218
20231106,145300,1720006221,1124,1121,1124,1121,1941
20231106,145200,1717829007,1121,1118,1121,1118,373
20231106,145100,1717410907,1122,1124,1124,1119,963
20231106,145000,1716333005,1124,1119,1124,1119,3874
20231106,144900,1711997899,1124,1124,1124,1124,10
20231106,144800,1711986659,1118,1119,1126,1118,1577
20231106,144700,1710222706,1119,1118,1119,1118,15669
20231106,144600,1692702601,1118,1119,1119,1118,7896
20231106,144500,1683871538,1119,1127,1127,1119,7466
20231106,144400,1675515778,1120,1125,1128,1120,2368
20231106,144300,1672856880,1125,1124,1125,1124,1078
20231106,144200,1671644141,1125,1120,1125,1120,67
20231106,144100,1671569051,1119,1128,1128,1119,8074
20231106,144000,1662522536,1128,1128,1128,1128,0
20231106,143900,1662522536,1128,1128,1128,1128,0
20231106,143800,1662522536,1128,1129,1129,1121,278
20231106,143700,1662210883,1120,1129,1129,1120,10022
20231106,143600,1650962408,1129,1129,1129,1129,83
20231106,143500,1650868701,1129,1127,1130,1126,2273
20231106,143400,1648300874,1126,1129,1130,1126,2986
20231106,143300,1644929413,1130,1130,1130,1127,23
20231106,143200,1644903430,1130,1130,1130,1126,313
20231106,143100,1644550972,1130,1126,1131,1126,1409
20231106,143000,1642960343,1129,1126,1129,1125,667
20231106,142900,1642209116,1129,1129,1129,1126,876
20231106,142800,1641222476,1129,1129,1129,1129,10
20231106,142700,1641211186,1129,1129,1129,1129,2
20231106,142600,1641208928,1128,1128,1128,1128,54
20231106,142500,1641148016,1128,1129,1130,1128,3284
20231106,142400,1637440415,1129,1129,1129,1129,504
20231106,142300,1636871399,1129,1126,1129,1126,2030
20231106,142200,1634580342,1127,1125,1127,1122,5588
20231106,142100,1628287610,1125,1122,1125,1122,13
20231106,142000,1628273021,1122,1122,1125,1122,1346
20231106,141900,1626762797,1122,1122,1122,1122,277
20231106,141800,1626452003,1122,1125,1125,1122,201
20231106,141700,1626226478,1121,1121,1121,1121,100
20231106,141600,1626114378,1120,1121,1121,1120,2000
20231106,141500,1623872812,1126,1126,1126,1126,1
20231106,141400,1623871686,1122,1123,1126,1122,495
20231106,141300,1623315992,1126,1123,1126,1121,3102
20231106,141200,1619837979,1123,1128,1128,1123,401
20231106,141100,1619387651,1123,1128,1128,1123,110
20231106,141000,1619264071,1128,1123,1128,1121,562
20231106,140900,1618633188,1125,1127,1127,1125,469
20231106,140800,1618105225,1128,1127,1129,1127,1109
20231106,140700,1616855369,1127,1125,1127,1122,2191
20231106,140600,1614393897,1125,1126,1126,1122,1625
20231106,140500,1612566644,1126,1122,1126,1122,205
20231106,140400,1612336598,1126,1122,1126,1122,95
20231106,140300,1612229748,1127,1127,1127,1127,4
20231106,140200,1612225240,1121,1122,1128,1121,2009
20231106,140100,1609966907,1122,1121,1122,1121,201
20231106,140000,1609741556,1121,1122,1122,1121,1501
20231106,135900,1608057921,1122,1122,1122,1122,0
20231106,135800,1608057921,1122,1122,1122,1121,435
20231106,135700,1607570251,1122,1123,1123,1122,1218
20231106,135600,1606203435,1124,1123,1124,1123,1098
20231106,135500,1604970361,1123,1122,1123,1122,929
20231106,135400,1603928004,1122,1122,1122,1122,1412
20231106,135300,1602343740,1122,1123,1123,1122,2
20231106,135200,1602341495,1123,1123,1123,1123,11
20231106,135100,1602329142,1121,1121,1121,1120,1122
20231106,135000,1601072280,1120,1120,1121,1120,7827
20231106,134900,1592306038,1120,1123,1123,1120,14898
20231106,134800,1575611618,1123,1126,1126,1122,9600
20231106,134700,1564830378,1123,1127,1127,1123,3499
20231106,134600,1560896106,1127,1127,1127,1127,100
20231106,134500,1560783406,1125,1126,1126,1125,560
20231106,134400,1560152956,1126,1126,1126,1126,0
20231106,134300,1560152956,1126,1127,1127,1126,619
20231106,134200,1559455862,1127,1127,1127,1127,50
20231106,134100,1559399512,1127,1131,1131,1127,37
20231106,134000,1559357693,1131,1131,1131,1131,1113
20231106,133900,1558098890,1131,1131,1131,1131,10
20231106,133800,1558087580,1126,1125,1126,1125,622
20231106,133700,1557387708,1126,1127,1127,1126,4338
20231106,133600,1552502299,1127,1127,1127,1127,200
20231106,133500,1552276899,1126,1126,1126,1125,3276
20231106,133400,1548588504,1135,1134,1135,1134,11500
20231106,133300,1535539184,1122,1126,1135,1121,5695
20231106,133200,1529109743,1121,1121,1127,1121,1725
20231106,133100,1527172940,1127,1122,1127,1121,160
20231106,133000,1526993494,1127,1127,1127,1122,1149
20231106,132900,1525702451,1127,1127,1127,1127,39
20231106,132800,1525658498,1123,1122,1123,1121,1194
20231106,132700,1524318631,1122,1122,1122,1122,147
20231106,132600,1524153697,1122,1122,1122,1122,103
20231106,132500,1524038131,1123,1123,1123,1123,68
20231106,132400,1523961767,1123,1123,1123,1121,624
20231106,132300,1523261047,1123,1123,1123,1123,54
20231106,132200,1523200405,1120,1122,1122,1120,5648
20231106,132100,1516867100,1122,1124,1124,1122,2394
20231106,132000,1514180042,1127,1127,1127,1127,0
20231106,131900,1514180042,1127,1127,1127,1127,5
20231106,131800,1514174407,1127,1122,1127,1122,101
20231106,131700,1514061080,1122,1126,1126,1122,7347
20231106,131600,1505801092,1126,1130,1130,1126,1263
20231106,131500,1504378502,1134,1134,1134,1134,1
20231106,131400,1504377368,1134,1125,1134,1124,1035
20231106,131300,1503213821,1124,1127,1128,1124,200
20231106,131200,1502988990,1123,1123,1123,1123,1245
20231106,131100,1501590855,1137,1126,1137,1126,18635
20231106,131000,1480490464,1124,1124,1124,1124,737
20231106,130900,1479662076,1124,1122,1124,1122,518
20231106,130800,1479080844,1124,1121,1124,1121,1400
20231106,130700,1477509944,1121,1121,1121,1121,689
20231106,130600,1476737575,1121,1121,1121,1121,939
20231106,130500,1475684956,1121,1121,1121,1121,15
20231106,130400,1475668141,1120,1120,1120,1120,190
20231106,130300,1475455341,1121,1121,1121,1120,1475
20231106,130200,1473802746,1120,1120,1125,1120,3590
20231106,130100,1469781841,1120,1123,1124,1120,20823
20231106,130000,1446444257,1125,1126,1126,1125,251
20231106,125900,1446161870,1126,1126,1126,1126,1627
20231106,125800,1444329868,1126,1126,1127,1126,3050
20231106,125700,1440895469,1126,1126,1126,1126,0
20231106,125600,1440895469,1126,1126,1126,1126,0
20231106,125500,1440895469,1126,1128,1129,1121,9567
20231106,125400,1430151431,1129,1129,1129,1129,178
20231106,125300,1429950469,1129,1129,1129,1129,0
20231106,125200,1429950469,1129,1129,1129,1129,85
20231106,125100,1429854504,1129,1124,1129,1124,1449
20231106,125000,1428222323,1124,1129,1129,1124,340
20231106,124900,1427840112,1129,1124,1129,1124,235
20231106,124800,1427575208,1129,1126,1129,1124,3159
20231106,124700,1424009060,1129,1125,1130,1124,582
20231106,124600,1423353732,1125,1125,1125,1123,455
20231106,124500,1422842155,1125,1125,1125,1125,103
20231106,124400,1422726280,1125,1126,1126,1125,134
20231106,124300,1422575430,1124,1127,1127,1124,4486
20231106,124200,1417527037,1125,1127,1128,1125,1437
20231106,124100,1415908799,1128,1127,1128,1127,90
20231106,124000,1415807280,1124,1124,1124,1122,250
20231106,123900,1415526382,1128,1128,1128,1128,1
20231106,123800,1415525254,1128,1128,1128,1122,13
20231106,123700,1415510644,1122,1124,1124,1122,3767
20231106,123600,1411281117,1124,1125,1127,1124,743
20231106,123500,1410445553,1126,1128,1128,1126,124
20231106,123400,1410305824,1128,1128,1128,1128,86
20231106,123300,1410208816,1128,1126,1128,1126,251
20231106,123200,1409926157,1126,1126,1126,1126,354
20231106,123100,1409527553,1126,1126,1126,1126,100
20231106,123000,1409414953,1124,1124,1124,1124,0
20231106,122900,1409414953,1124,1124,1124,1124,0
20231106,122800,1409414953,1124,1124,1124,1124,7497
20231106,122700,1400988325,1124,1124,1124,1124,563
20231106,122600,1400355513,1122,1122,1122,1122,395
20231106,122500,1399912323,1122,1124,1124,1122,446
20231106,122400,1399411664,1123,1124,1124,1123,3934
20231106,122300,1394991473,1124,1128,1128,1124,1065
20231106,122200,1393794233,1128,1125,1129,1124,4048
20231106,122100,1389228423,1123,1123,1123,1123,10
20231106,122000,1389217193,1123,1123,1123,1123,0
20231106,121900,1389217193,1123,1126,1126,1123,2128
20231106,121800,1386826057,1124,1130,1130,1124,3413
20231106,121700,1382983845,1124,1129,1129,1124,68
20231106,121600,1382907168,1129,1129,1129,1129,1157
20231106,121500,1381600915,1129,1128,1130,1128,1102
20231106,121400,1380356816,1129,1126,1129,1126,2807
20231106,121300,1377196131,1126,1121,1126,1118,4004
20231106,121200,1372703246,1121,1121,1121,1121,10
20231106,121100,1372692036,1121,1117,1123,1115,4191
20231106,121000,1368014652,1123,1119,1125,1116,8789
20231106,120900,1358191870,1125,1126,1126,1120,2482
20231106,120800,1355411672,1119,1127,1127,1119,23785
20231106,120700,1328689439,1128,1128,1131,1128,1065
20231106,120600,1327488076,1127,1128,1128,1126,191
20231106,120500,1327272732,1128,1127,1131,1127,3511
20231106,120400,1323315615,1126,1127,1131,1126,1214
20231106,120300,1321946099,1127,1132,1132,1127,1524
20231106,120200,1320224892,1132,1133,1133,1132,22
20231106,120100,1320199968,1134,1130,1134,1130,219
20231106,120000,1319952033,1130,1130,1130,1130,502
20231106,115900,1319384773,1128,1130,1130,1128,646
20231106,115800,1318655642,1130,1130,1130,1130,10
20231106,115700,1318644342,1130,1130,1130,1130,0
20231106,115600,1318644342,1130,1130,1130,1130,10
20231106,115500,1318633042,1133,1128,1133,1127,16241
20231106,115400,1300321730,1132,1129,1132,1128,1001
20231106,115300,1299192398,1128,1128,1128,1128,5
20231106,115200,1299186758,1128,1130,1130,1128,4087
20231106,115100,1294571396,1130,1130,1130,1130,4
20231106,115000,1294566876,1130,1132,1132,1130,2001
20231106,114900,1292305633,1133,1133,1133,1133,424
20231106,114800,1291825241,1133,1133,1133,1133,1142
20231106,114700,1290531355,1127,1137,1137,1127,5350
20231106,114600,1284497708,1131,1137,1137,1131,623
20231106,114500,1283793089,1131,1137,1137,1129,233
20231106,114400,1283529705,1130,1135,1135,1130,13384
20231106,114300,1268393718,1135,1135,1135,1134,1533
20231106,114200,1266653839,1135,1137,1137,1135,813
20231106,114100,1265731074,1137,1139,1139,1137,1493
20231106,114000,1264031614,1139,1139,1140,1139,601
20231106,113900,1263346575,1139,1139,1139,1139,4
20231106,113800,1263342019,1139,1140,1140,1139,163
20231106,113700,1263156239,1140,1140,1140,1140,7
20231106,113600,1263148259,1140,1139,1140,1139,1143
20231106,113500,1261845382,1139,1139,1139,1139,80
20231106,113400,1261754262,1138,1138,1138,1138,0
20231106,113300,1261754262,1138,1140,1140,1138,1060
20231106,113200,1260547746,1140,1138,1140,1138,6886
20231106,113100,1252699292,1138,1138,1138,1138,0
20231106,113000,1252699292,1138,1138,1138,1138,1905
20231106,112900,1250531402,1130,1136,1138,1130,2219
20231106,112800,1248009534,1136,1128,1136,1127,11716
20231106,112700,1234767502,1127,1137,1137,1127,12377
20231106,112600,1220773168,1137,1136,1137,1135,1039
20231106,112500,1219592700,1136,1130,1136,1130,1881
20231106,112400,1217463603,1133,1137,1137,1130,3266
20231106,112300,1213767255,1132,1138,1138,1132,168
20231106,112200,1213576779,1138,1130,1138,1129,2846
20231106,112100,1210358906,1129,1129,1132,1129,2560
20231106,112000,1207464641,1130,1131,1131,1129,629
20231106,111900,1206753271,1128,1131,1131,1127,975
20231106,111800,1205653448,1128,1130,1130,1128,90
20231106,111700,1205551750,1133,1133,1133,1128,1622
20231106,111600,1203718242,1133,1136,1136,1133,815
20231106,111500,1202792405,1136,1133,1136,1133,1007
20231106,111400,1201648462,1138,1133,1138,1133,197
20231106,111300,1201424769,1135,1135,1135,1135,127
20231106,111200,1201280624,1136,1132,1136,1132,2490
20231106,111100,1198458426,1132,1130,1132,1130,657
20231106,111000,1197715762,1132,1127,1132,1127,2388
20231106,110900,1195016922,1125,1128,1128,1125,200
20231106,110800,1194791852,1130,1129,1131,1125,4956
20231106,110700,1189191812,1125,1130,1134,1125,2117
20231106,110600,1186795495,1130,1125,1130,1123,4029
20231106,110500,1182267230,1123,1126,1126,1120,14996
20231106,110400,1165449707,1126,1127,1132,1126,3790
20231106,110300,1161180293,1127,1130,1130,1127,5531
20231106,110200,1154938574,1130,1131,1132,1130,11975
20231106,110100,1141405540,1132,1137,1137,1132,8565
20231106,110000,1131697592,1134,1134,1134,1134,1027
20231106,105900,1130532974,1135,1135,1137,1134,5239
20231106,105800,1124588543,1136,1134,1136,1134,1533
20231106,105700,1122849928,1133,1138,1138,1133,5592
20231106,105600,1116508876,1137,1132,1137,1132,3387
20231106,105500,1112667874,1132,1141,1145,1130,46936
20231106,105400,1059478599,1138,1141,1147,1138,7739
20231106,105300,1050656072,1141,1150,1150,1141,19945
20231106,105200,1027865006,1152,1148,1152,1146,1733
20231106,105100,1025877970,1154,1151,1154,1148,2482
20231106,105000,1023024595,1156,1151,1156,1151,5489
20231106,104900,1016702286,1151,1149,1151,1149,1640
20231106,104800,1014814650,1151,1150,1151,1150,157
20231106,104700,1014634041,1150,1148,1150,1147,935
20231106,104600,1013560658,1147,1148,1148,1144,1121
20231106,104500,1012273863,1144,1148,1149,1144,198
20231106,104400,1012046894,1148,1150,1151,1143,13899
20231106,104300,996085881,1151,1152,1152,1150,44
20231106,104200,996035276,1149,1150,1152,1148,1922
20231106,104100,993825295,1151,1148,1151,1148,2666
20231106,104000,990759249,1148,1148,1148,1142,1096
20231106,103900,989505503,1145,1151,1152,1145,5534
20231106,103800,983161791,1152,1150,1152,1150,1292
20231106,103700,981675677,1148,1150,1150,1148,460
20231106,103600,981147587,1153,1153,1153,1153,39
20231106,103500,981102620,1147,1154,1154,1147,104
20231106,103400,980983197,1154,1155,1155,1145,6548
20231106,103300,973481166,1155,1149,1155,1149,413
20231106,103200,973006623,1149,1147,1149,1146,1201
20231106,103100,971629101,1149,1150,1150,1148,647
20231106,103000,970885771,1150,1148,1150,1148,1201
20231106,102900,969505814,1148,1156,1156,1143,15098
20231106,102800,952191453,1156,1153,1158,1149,8274
20231106,102700,942675588,1161,1162,1162,1152,2209
20231106,102600,940128449,1153,1156,1163,1152,1194
20231106,102500,938749928,1163,1162,1164,1157,357
20231106,102400,938336785,1165,1162,1165,1157,2424
20231106,102300,935520505,1164,1165,1165,1155,4064
20231106,102200,930825091,1166,1161,1167,1160,202
20231106,102100,930590208,1160,1170,1170,1160,2163
20231106,102000,928077965,1168,1168,1171,1168,1357
20231106,101900,926490563,1172,1172,1172,1169,933
20231106,101800,925397389,1172,1170,1172,1168,7551
20231106,101700,916563741,1171,1171,1172,1171,1034
20231106,101600,915352826,1171,1169,1172,1163,6634
20231106,101500,907592952,1167,1167,1169,1164,906
20231106,101400,906535950,1169,1170,1171,1167,1227
20231106,101300,905103601,1172,1156,1172,1156,23919
20231106,101200,877244182,1158,1155,1158,1155,490
20231106,101100,876677784,1155,1155,1155,1153,1327
20231106,101000,875145277,1155,1150,1158,1150,825
20231106,100900,874192733,1157,1155,1158,1150,1384
20231106,100800,872596997,1158,1155,1158,1152,5431
20231106,100700,866320407,1155,1157,1157,1153,1651
20231106,100600,864411962,1157,1157,1157,1150,742
20231106,100500,863558448,1157,1154,1158,1149,3415
20231106,100400,859629773,1159,1153,1159,1149,15284
20231106,100300,842033188,1159,1156,1159,1153,1981
20231106,100200,839745511,1156,1154,1156,1152,5156
20231106,100100,833800754,1154,1159,1159,1152,4385
20231106,100000,828741110,1156,1158,1162,1155,5672
20231106,095900,822181591,1162,1158,1162,1157,1201
20231106,095800,820791829,1163,1162,1163,1158,9527
20231106,095700,809742232,1164,1162,1164,1160,223
20231106,095600,809483018,1162,1164,1164,1160,1623
20231106,095500,807599591,1166,1164,1166,1160,6129
20231106,095400,800484121,1166,1163,1166,1161,994
20231106,095300,799328786,1167,1166,1167,1166,2307
20231106,095200,796638612,1168,1166,1168,1166,949
20231106,095100,795531252,1167,1168,1168,1162,2259
20231106,095000,792899942,1168,1165,1168,1165,608
20231106,094900,792191598,1168,1164,1168,1164,593
20231106,094800,791500474,1165,1164,1165,1161,2073
20231106,094700,789085612,1164,1165,1165,1157,211
20231106,094600,788839806,1165,1155,1167,1153,5177
20231106,094500,782857525,1157,1157,1157,1154,3542
20231106,094400,778766331,1157,1165,1165,1155,12367
20231106,094300,764437571,1168,1169,1170,1168,700
20231106,094200,763619002,1170,1171,1171,1166,933
20231106,094100,762528312,1172,1172,1172,1170,4118
20231106,094000,757703673,1172,1163,1172,1163,10766
20231106,093900,745157035,1164,1156,1164,1156,6104
20231106,093800,738079854,1160,1160,1160,1153,4584
20231106,093700,732787521,1160,1158,1162,1152,14531
20231106,093600,715996547,1163,1164,1164,1158,4179
20231106,093500,711149650,1164,1164,1164,1162,360
20231106,093400,710731202,1164,1157,1164,1157,1602
20231106,093300,708870866,1157,1162,1163,1157,3408
20231106,093200,704916412,1162,1165,1165,1155,5856
20231106,093100,698137711,1160,1164,1174,1160,1284
20231106,093000,696644367,1164,1165,1165,1160,3741
20231106,092900,692295430,1165,1170,1175,1165,6707
20231106,092800,684466229,1170,1164,1170,1163,33913
20231106,092700,644869074,1164,1158,1164,1158,17966
20231106,092600,624028846,1152,1155,1156,1151,9830
20231106,092500,612680463,1155,1155,1156,1151,3536
20231106,092400,608597713,1155,1150,1158,1149,7062
20231106,092300,600471614,1152,1137,1152,1137,7238
20231106,092200,592191514,1138,1140,1140,1136,1861
20231106,092100,590073951,1140,1130,1141,1124,27056
20231106,092000,559425434,1135,1132,1135,1112,33487
20231106,091900,521685361,1133,1144,1149,1131,32553
20231106,091800,484715798,1149,1146,1157,1143,4125
20231106,091700,479988348,1146,1146,1164,1141,14684
20231106,091600,463139463,1146,1141,1150,1137,34188
20231106,091500,424134147,1144,1161,1162,1137,26208
20231106,091400,394006398,1156,1157,1164,1155,22933
20231106,091300,367430698,1159,1155,1167,1155,7447
20231106,091200,358798476,1166,1177,1177,1155,11286
20231106,091100,345654364,1177,1172,1180,1170,4924
20231106,091000,339888170,1183,1196,1196,1163,23430
20231106,090900,312306134,1183,1213,1213,1183,14862
20231106,090800,294673089,1213,1223,1223,1202,1683
20231106,090700,292629527,1223,1190,1224,1184,16162
20231106,090600,273349874,1206,1207,1224,1189,10625
20231106,090500,260579348,1207,1190,1208,1171,18373
20231106,090400,238691706,1190,1188,1198,1130,82791
20231106,090300,142725590,1188,1198,1229,1181,61994
20231106,090200,68191841,1270,1270,1270,1270,0
20231106,090100,68191841,1270,1318,1335,1270,26592
20231106,090000,33243614,1337,1360,1371,1313,24506