stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,210400,1362329113,1824,1824,1824,1824,2589
20231103,210300,1362329113,1824,1824,1824,1824,0
20231103,210200,1362329113,1824,1824,1824,1824,0
20231103,210100,1362329113,1824,1824,1824,1824,0
20231103,210000,1362329113,1824,1824,1824,1824,0
20231103,205900,1362329113,1824,1824,1824,1824,0
20231103,205800,1362329113,1824,1824,1824,1824,0
20231103,205700,1362329113,1824,1824,1824,1824,0
20231103,205600,1362329113,1824,1824,1824,1824,0
20231103,205500,1362329113,1824,1824,1824,1824,0
20231103,205400,1362329113,1824,1824,1824,1824,0
20231103,205300,1362329113,1824,1824,1824,1824,0
20231103,205200,1362329113,1824,1824,1824,1824,0
20231103,205100,1362329113,1824,1824,1824,1824,0
20231103,205000,1362329113,1824,1824,1824,1824,0
20231103,204900,1362329113,1824,1824,1824,1824,0
20231103,204800,1362329113,1824,1824,1824,1824,0
20231103,204700,1362329113,1824,1824,1824,1824,0
20231103,204600,1362329113,1824,1824,1824,1824,0
20231103,204500,1362329113,1824,1824,1824,1824,0
20231103,204400,1362329113,1824,1824,1824,1824,0
20231103,204300,1362329113,1824,1824,1824,1824,0
20231103,204200,1362329113,1824,1824,1824,1824,0
20231103,204100,1362329113,1824,1824,1824,1824,0
20231103,204000,1362329113,1824,1824,1824,1824,0
20231103,203900,1362329113,1824,1824,1824,1824,0
20231103,203800,1362329113,1824,1824,1824,1824,0
20231103,203700,1362329113,1824,1824,1824,1824,0
20231103,203600,1362329113,1824,1824,1824,1824,0
20231103,203500,1362329113,1824,1824,1824,1824,0
20231103,203400,1362329113,1824,1824,1824,1824,2589
20231103,203300,1362329113,1824,1824,1824,1824,0
20231103,203200,1362329113,1824,1824,1824,1824,0
20231103,203100,1362329113,1824,1824,1824,1824,0
20231103,203000,1362329113,1824,1824,1824,1824,0
20231103,202900,1362329113,1824,1824,1824,1824,0
20231103,202800,1362329113,1824,1824,1824,1824,0
20231103,202700,1362329113,1824,1824,1824,1824,0
20231103,202600,1362329113,1824,1824,1824,1824,0
20231103,202500,1362329113,1824,1824,1824,1824,0
20231103,202400,1362329113,1824,1824,1824,1824,0
20231103,202300,1362329113,1824,1824,1824,1824,0
20231103,202200,1362329113,1824,1824,1824,1824,0
20231103,202100,1362329113,1824,1824,1824,1824,0
20231103,202000,1362329113,1824,1824,1824,1824,0
20231103,201900,1362329113,1824,1824,1824,1824,0
20231103,201800,1362329113,1824,1824,1824,1824,0
20231103,201700,1362329113,1824,1824,1824,1824,0
20231103,201600,1362329113,1824,1824,1824,1824,0
20231103,201500,1362329113,1824,1824,1824,1824,0
20231103,201400,1362329113,1824,1824,1824,1824,0
20231103,201300,1362329113,1824,1824,1824,1824,0
20231103,201200,1362329113,1824,1824,1824,1824,0
20231103,201100,1362329113,1824,1824,1824,1824,0
20231103,201000,1362329113,1824,1824,1824,1824,0
20231103,200900,1362329113,1824,1824,1824,1824,0
20231103,200800,1362329113,1824,1824,1824,1824,0
20231103,200700,1362329113,1824,1824,1824,1824,0
20231103,200600,1362329113,1824,1824,1824,1824,0
20231103,200500,1362329113,1824,1824,1824,1824,0
20231103,200400,1362329113,1824,1824,1824,1824,2589
20231103,200300,1362329113,1824,1824,1824,1824,0
20231103,200200,1362329113,1824,1824,1824,1824,0
20231103,200100,1362329113,1824,1824,1824,1824,0
20231103,200000,1362329113,1824,1824,1824,1824,0
20231103,195900,1362329113,1824,1824,1824,1824,0
20231103,195800,1362329113,1824,1824,1824,1824,0
20231103,195700,1362329113,1824,1824,1824,1824,0
20231103,195600,1362329113,1824,1824,1824,1824,0
20231103,195500,1362329113,1824,1824,1824,1824,0
20231103,195400,1362329113,1824,1824,1824,1824,0
20231103,195300,1362329113,1824,1824,1824,1824,0
20231103,195200,1362329113,1824,1824,1824,1824,0
20231103,195100,1362329113,1824,1824,1824,1824,0
20231103,195000,1362329113,1824,1824,1824,1824,0
20231103,194900,1362329113,1824,1824,1824,1824,0
20231103,194800,1362329113,1824,1824,1824,1824,0
20231103,194700,1362329113,1824,1824,1824,1824,0
20231103,194600,1362329113,1824,1824,1824,1824,0
20231103,194500,1362329113,1824,1824,1824,1824,0
20231103,194400,1362329113,1824,1824,1824,1824,0
20231103,194300,1362329113,1824,1824,1824,1824,0
20231103,194200,1362329113,1824,1824,1824,1824,0
20231103,194100,1362329113,1824,1824,1824,1824,0
20231103,194000,1362329113,1824,1824,1824,1824,0
20231103,193900,1362329113,1824,1824,1824,1824,0
20231103,193800,1362329113,1824,1824,1824,1824,0
20231103,193700,1362329113,1824,1824,1824,1824,0
20231103,193600,1362329113,1824,1824,1824,1824,0
20231103,193500,1362329113,1824,1824,1824,1824,0
20231103,193400,1362329113,1824,1824,1824,1824,2589
20231103,193300,1362329113,1824,1824,1824,1824,0
20231103,193200,1362329113,1824,1824,1824,1824,0
20231103,193100,1362329113,1824,1824,1824,1824,0
20231103,193000,1362329113,1824,1824,1824,1824,0
20231103,192900,1362329113,1824,1824,1824,1824,0
20231103,192800,1362329113,1824,1824,1824,1824,0
20231103,192700,1362329113,1824,1824,1824,1824,0
20231103,192600,1362329113,1824,1824,1824,1824,0
20231103,192500,1362329113,1824,1824,1824,1824,0
20231103,192400,1362329113,1824,1824,1824,1824,0
20231103,192300,1362329113,1824,1824,1824,1824,0
20231103,192200,1362329113,1824,1824,1824,1824,0
20231103,192100,1362329113,1824,1824,1824,1824,0
20231103,192000,1362329113,1824,1824,1824,1824,0
20231103,191900,1362329113,1824,1824,1824,1824,0
20231103,191800,1362329113,1824,1824,1824,1824,0
20231103,191700,1362329113,1824,1824,1824,1824,0
20231103,191600,1362329113,1824,1824,1824,1824,0
20231103,191500,1362329113,1824,1824,1824,1824,0
20231103,191400,1362329113,1824,1824,1824,1824,0
20231103,191300,1362329113,1824,1824,1824,1824,0
20231103,191200,1362329113,1824,1824,1824,1824,0
20231103,191100,1362329113,1824,1824,1824,1824,0
20231103,191000,1362329113,1824,1824,1824,1824,0
20231103,190900,1362329113,1824,1824,1824,1824,0
20231103,190800,1362329113,1824,1824,1824,1824,0
20231103,190700,1362329113,1824,1824,1824,1824,0
20231103,190600,1362329113,1824,1824,1824,1824,0
20231103,190500,1362329113,1824,1824,1824,1824,0
20231103,190400,1362329113,1824,1824,1824,1824,2589
20231103,190300,1362329113,1824,1824,1824,1824,0
20231103,190200,1362329113,1824,1824,1824,1824,0
20231103,190100,1362329113,1824,1824,1824,1824,0
20231103,190000,1362329113,1824,1824,1824,1824,0
20231103,185900,1362329113,1824,1824,1824,1824,0
20231103,185800,1362329113,1824,1824,1824,1824,0
20231103,185700,1362329113,1824,1824,1824,1824,0
20231103,185600,1362329113,1824,1824,1824,1824,0
20231103,185500,1362329113,1824,1824,1824,1824,0
20231103,185400,1362329113,1824,1824,1824,1824,0
20231103,185300,1362329113,1824,1824,1824,1824,0
20231103,185200,1362329113,1824,1824,1824,1824,0
20231103,185100,1362329113,1824,1824,1824,1824,0
20231103,185000,1362329113,1824,1824,1824,1824,0
20231103,184900,1362329113,1824,1824,1824,1824,0
20231103,184800,1362329113,1824,1824,1824,1824,0
20231103,184700,1362329113,1824,1824,1824,1824,0
20231103,184600,1362329113,1824,1824,1824,1824,0
20231103,184500,1362329113,1824,1824,1824,1824,0
20231103,184400,1362329113,1824,1824,1824,1824,0
20231103,184300,1362329113,1824,1824,1824,1824,0
20231103,184200,1362329113,1824,1824,1824,1824,0
20231103,184100,1362329113,1824,1824,1824,1824,0
20231103,184000,1362329113,1824,1824,1824,1824,0
20231103,183900,1362329113,1824,1824,1824,1824,0
20231103,183800,1362329113,1824,1824,1824,1824,0
20231103,183700,1362329113,1824,1824,1824,1824,0
20231103,183600,1362329113,1824,1824,1824,1824,0
20231103,183500,1362329113,1824,1824,1824,1824,0
20231103,183400,1362329113,1824,1824,1824,1824,2589
20231103,183300,1362329113,1824,1824,1824,1824,0
20231103,183200,1362329113,1824,1824,1824,1824,0
20231103,183100,1362329113,1824,1824,1824,1824,0
20231103,183000,1362329113,1824,1824,1824,1824,0
20231103,182900,1362329113,1824,1824,1824,1824,0
20231103,182800,1362329113,1824,1824,1824,1824,0
20231103,182700,1362329113,1824,1824,1824,1824,0
20231103,182600,1362329113,1824,1824,1824,1824,0
20231103,182500,1362329113,1824,1824,1824,1824,0
20231103,182400,1362329113,1824,1824,1824,1824,0
20231103,182300,1362329113,1824,1824,1824,1824,0
20231103,182200,1362329113,1824,1824,1824,1824,0
20231103,182100,1362329113,1824,1824,1824,1824,0
20231103,182000,1362329113,1824,1824,1824,1824,0
20231103,181900,1362329113,1824,1824,1824,1824,0
20231103,181800,1362329113,1824,1824,1824,1824,0
20231103,181700,1362329113,1824,1824,1824,1824,0
20231103,181600,1362329113,1824,1824,1824,1824,0
20231103,181500,1362329113,1824,1824,1824,1824,0
20231103,181400,1362329113,1824,1824,1824,1824,0
20231103,181300,1362329113,1824,1824,1824,1824,0
20231103,181200,1362329113,1824,1824,1824,1824,0
20231103,181100,1362329113,1824,1824,1824,1824,0
20231103,181000,1362329113,1824,1824,1824,1824,0
20231103,180900,1362329113,1824,1824,1824,1824,0
20231103,180800,1362329113,1824,1824,1824,1824,0
20231103,180700,1362329113,1824,1824,1824,1824,0
20231103,180600,1362329113,1824,1824,1824,1824,0
20231103,180500,1362329113,1824,1824,1824,1824,0
20231103,180400,1362329113,1824,1824,1824,1824,2589
20231103,180300,1362329113,1824,1824,1824,1824,0
20231103,180200,1362329113,1824,1824,1824,1824,0
20231103,180100,1362329113,1824,1824,1824,1824,0
20231103,180000,1362329113,1824,1824,1824,1824,0
20231103,175900,1362329113,1824,1824,1824,1824,0
20231103,175800,1362329113,1824,1824,1824,1824,0
20231103,175700,1362329113,1824,1824,1824,1824,0
20231103,175600,1362329113,1824,1824,1824,1824,0
20231103,175500,1362329113,1824,1824,1824,1824,0
20231103,175400,1362329113,1824,1824,1824,1824,0
20231103,175300,1362329113,1824,1824,1824,1824,0
20231103,175200,1362329113,1824,1824,1824,1824,0
20231103,175100,1362329113,1824,1824,1824,1824,0
20231103,175000,1362329113,1824,1824,1824,1824,0
20231103,174900,1362329113,1824,1824,1824,1824,0
20231103,174800,1362329113,1824,1824,1824,1824,0
20231103,174700,1362329113,1824,1824,1824,1824,0
20231103,174600,1362329113,1824,1824,1824,1824,0
20231103,174500,1362329113,1824,1824,1824,1824,0
20231103,174400,1362329113,1824,1824,1824,1824,0
20231103,174300,1362329113,1824,1824,1824,1824,0
20231103,174200,1362329113,1824,1824,1824,1824,0
20231103,174100,1362329113,1824,1824,1824,1824,0
20231103,174000,1362329113,1824,1824,1824,1824,0
20231103,173900,1362329113,1824,1824,1824,1824,0
20231103,173800,1362329113,1824,1824,1824,1824,0
20231103,173700,1362329113,1824,1824,1824,1824,0
20231103,173600,1362329113,1824,1824,1824,1824,0
20231103,173500,1362329113,1824,1824,1824,1824,0
20231103,173400,1362329113,1824,1824,1824,1824,2589
20231103,173300,1362329113,1824,1824,1824,1824,0
20231103,173200,1362329113,1824,1824,1824,1824,0
20231103,173100,1362329113,1824,1824,1824,1824,0
20231103,173000,1362329113,1824,1824,1824,1824,0
20231103,172900,1362329113,1824,1824,1824,1824,0
20231103,172800,1362329113,1824,1824,1824,1824,0
20231103,172700,1362329113,1824,1824,1824,1824,0
20231103,172600,1362329113,1824,1824,1824,1824,0
20231103,172500,1362329113,1824,1824,1824,1824,0
20231103,172400,1362329113,1824,1824,1824,1824,0
20231103,172300,1362329113,1824,1824,1824,1824,0
20231103,172200,1362329113,1824,1824,1824,1824,0
20231103,172100,1362329113,1824,1824,1824,1824,0
20231103,172000,1362329113,1824,1824,1824,1824,0
20231103,171900,1362329113,1824,1824,1824,1824,0
20231103,171800,1362329113,1824,1824,1824,1824,0
20231103,171700,1362329113,1824,1824,1824,1824,0
20231103,171600,1362329113,1824,1824,1824,1824,0
20231103,171500,1362329113,1824,1824,1824,1824,0
20231103,171400,1362329113,1824,1824,1824,1824,0
20231103,171300,1362329113,1824,1824,1824,1824,0
20231103,171200,1362329113,1824,1824,1824,1824,0
20231103,171100,1362329113,1824,1824,1824,1824,0
20231103,171000,1362329113,1824,1824,1824,1824,0
20231103,170900,1362329113,1824,1824,1824,1824,0
20231103,170800,1362329113,1824,1824,1824,1824,0
20231103,170700,1362329113,1824,1824,1824,1824,0
20231103,170600,1362329113,1824,1824,1824,1824,0
20231103,170500,1362329113,1824,1824,1824,1824,0
20231103,170400,1362329113,1824,1824,1824,1824,2589
20231103,170300,1362329113,1824,1824,1824,1824,0
20231103,170200,1362329113,1824,1824,1824,1824,0
20231103,170100,1362329113,1824,1824,1824,1824,0
20231103,170000,1362329113,1824,1824,1824,1824,0
20231103,165900,1362329113,1824,1824,1824,1824,0
20231103,165800,1362329113,1824,1824,1824,1824,0
20231103,165700,1362329113,1824,1824,1824,1824,0
20231103,165600,1362329113,1824,1824,1824,1824,0
20231103,165500,1362329113,1824,1824,1824,1824,0
20231103,165400,1362329113,1824,1824,1824,1824,0
20231103,165300,1362329113,1824,1824,1824,1824,0
20231103,165200,1362329113,1824,1824,1824,1824,0
20231103,165100,1362329113,1824,1824,1824,1824,0
20231103,165000,1362329113,1824,1824,1824,1824,0
20231103,164900,1362329113,1824,1824,1824,1824,0
20231103,164800,1362329113,1824,1824,1824,1824,0
20231103,164700,1362329113,1824,1824,1824,1824,0
20231103,164600,1362329113,1824,1824,1824,1824,0
20231103,164500,1362329113,1824,1824,1824,1824,0
20231103,164400,1362329113,1824,1824,1824,1824,0
20231103,164300,1362329113,1824,1824,1824,1824,0
20231103,164200,1362329113,1824,1824,1824,1824,0
20231103,164100,1362329113,1824,1824,1824,1824,0
20231103,164000,1362329113,1824,1824,1824,1824,0
20231103,163900,1362329113,1824,1824,1824,1824,0
20231103,163800,1362329113,1824,1824,1824,1824,0
20231103,163700,1362329113,1824,1824,1824,1824,0
20231103,163600,1362329113,1824,1824,1824,1824,0
20231103,163500,1362329113,1824,1824,1824,1824,0
20231103,163400,1362329113,1824,1824,1824,1824,2589
20231103,163300,1362329113,1824,1824,1824,1824,0
20231103,163200,1362329113,1824,1824,1824,1824,0
20231103,163100,1362329113,1824,1824,1824,1824,0
20231103,163000,1362329113,1824,1824,1824,1824,0
20231103,162900,1362329113,1824,1824,1824,1824,0
20231103,162800,1362329113,1824,1824,1824,1824,0
20231103,162700,1362329113,1824,1824,1824,1824,0
20231103,162600,1362329113,1824,1824,1824,1824,0
20231103,162500,1362329113,1824,1824,1824,1824,0
20231103,162400,1362329113,1824,1824,1824,1824,0
20231103,162300,1362329113,1824,1824,1824,1824,0
20231103,162200,1362329113,1824,1824,1824,1824,0
20231103,162100,1362329113,1824,1824,1824,1824,0
20231103,162000,1362329113,1824,1824,1824,1824,0
20231103,161900,1362329113,1824,1824,1824,1824,0
20231103,161800,1362329113,1824,1824,1824,1824,0
20231103,161700,1362329113,1824,1824,1824,1824,0
20231103,161600,1362329113,1824,1824,1824,1824,0
20231103,161500,1362329113,1824,1824,1824,1824,0
20231103,161400,1362329113,1824,1824,1824,1824,0
20231103,161300,1362329113,1824,1824,1824,1824,0
20231103,161200,1362329113,1824,1824,1824,1824,0
20231103,161100,1362329113,1824,1824,1824,1824,0
20231103,161000,1362329113,1824,1824,1824,1824,0
20231103,160900,1362329113,1824,1824,1824,1824,0
20231103,160800,1362329113,1824,1824,1824,1824,0
20231103,160700,1362329113,1824,1824,1824,1824,0
20231103,160600,1362329113,1824,1824,1824,1824,0
20231103,160500,1362329113,1824,1824,1824,1824,0
20231103,160400,1362329113,1824,1824,1824,1824,2589
20231103,160300,1362329113,1824,1824,1824,1824,0
20231103,160200,1362329113,1824,1824,1824,1824,0
20231103,160100,1362329113,1824,1824,1824,1824,0
20231103,160000,1362329113,1824,1824,1824,1824,0
20231103,155900,1362329113,1824,1824,1824,1824,0
20231103,155800,1362329113,1824,1824,1824,1824,0
20231103,155700,1362329113,1824,1824,1824,1824,0
20231103,155600,1362329113,1824,1824,1824,1824,0
20231103,155500,1362329113,1824,1824,1824,1824,0
20231103,155400,1362329113,1824,1824,1824,1824,0
20231103,155300,1362329113,1824,1824,1824,1824,0
20231103,155200,1362329113,1824,1824,1824,1824,0
20231103,155100,1362329113,1824,1824,1824,1824,0
20231103,155000,1362329113,1824,1824,1824,1824,0
20231103,154900,1362329113,1824,1824,1824,1824,0
20231103,154800,1362329113,1824,1824,1824,1824,0
20231103,154700,1362329113,1824,1824,1824,1824,0
20231103,154600,1362329113,1824,1824,1824,1824,0
20231103,154500,1362329113,1824,1824,1824,1824,0
20231103,154400,1362329113,1824,1824,1824,1824,0
20231103,154300,1362329113,1824,1824,1824,1824,0
20231103,154200,1362329113,1824,1824,1824,1824,0
20231103,154100,1362329113,1824,1824,1824,1824,0
20231103,154000,1362329113,1824,1824,1824,1824,0
20231103,153900,1362329113,1824,1824,1824,1824,0
20231103,153800,1362329113,1824,1824,1824,1824,0
20231103,153700,1362329113,1824,1824,1824,1824,0
20231103,153600,1362329113,1824,1824,1824,1824,0
20231103,153500,1362329113,1824,1824,1824,1824,0
20231103,153400,1362329113,1824,1824,1824,1824,2589
20231103,153300,1362329113,1824,1824,1824,1824,0
20231103,153200,1362329113,1824,1824,1824,1824,0
20231103,153100,1362329113,1824,1824,1824,1824,0
20231103,153000,1362329113,1824,1824,1824,1824,2589
20231103,152900,1357606777,1815,1815,1815,1815,0
20231103,152800,1357606777,1815,1815,1815,1815,0
20231103,152700,1357606777,1815,1815,1815,1815,0
20231103,152600,1357606777,1815,1815,1815,1815,0
20231103,152500,1357606777,1815,1815,1815,1815,0
20231103,152400,1357606777,1815,1815,1815,1815,0
20231103,152300,1357606777,1815,1815,1815,1815,0
20231103,152200,1357606777,1815,1815,1815,1815,0
20231103,152100,1357606777,1815,1815,1815,1815,0
20231103,152000,1357606777,1815,1815,1815,1815,0
20231103,151900,1357606777,1815,1816,1816,1800,13385
20231103,151800,1333482185,1816,1820,1820,1815,1500
20231103,151700,1330759085,1823,1823,1823,1823,0
20231103,151600,1330759085,1823,1824,1824,1823,8
20231103,151500,1330744498,1815,1824,1824,1815,1001
20231103,151400,1328927674,1815,1815,1824,1815,1511
20231103,151300,1326185200,1825,1826,1836,1825,1512
20231103,151200,1323425627,1825,1837,1837,1825,59
20231103,151100,1323317838,1816,1837,1837,1816,3005
20231103,151000,1317860653,1814,1815,1815,1814,504
20231103,150900,1316945997,1840,1826,1840,1824,6513
20231103,150800,1305045862,1841,1826,1842,1826,1110
20231103,150700,1303001502,1826,1818,1843,1818,42130
20231103,150600,1225958127,1818,1818,1818,1818,0
20231103,150500,1225958127,1818,1818,1818,1818,29
20231103,150400,1225905405,1818,1818,1818,1818,0
20231103,150300,1225905405,1818,1811,1818,1811,3271
20231103,150200,1219979713,1818,1818,1818,1818,2
20231103,150100,1219976077,1818,1817,1818,1817,1001
20231103,150000,1218157259,1819,1819,1819,1819,0
20231103,145900,1218157259,1819,1819,1819,1819,100
20231103,145800,1217975359,1820,1820,1820,1820,4
20231103,145700,1217968079,1820,1820,1820,1820,1
20231103,145600,1217966259,1820,1820,1820,1804,510
20231103,145500,1217046059,1820,1820,1820,1820,1
20231103,145400,1217044239,1800,1800,1800,1800,11
20231103,145300,1217024439,1796,1813,1813,1796,16500
20231103,145200,1187233071,1819,1819,1819,1819,2899
20231103,145100,1181959790,1812,1812,1812,1812,0
20231103,145000,1181959790,1812,1812,1812,1812,0
20231103,144900,1181959790,1812,1812,1812,1812,0
20231103,144800,1181959790,1812,1812,1812,1812,0
20231103,144700,1181959790,1812,1812,1812,1812,5
20231103,144600,1181950730,1819,1819,1819,1819,0
20231103,144500,1181950730,1819,1819,1819,1819,10
20231103,144400,1181932540,1811,1811,1811,1811,0
20231103,144300,1181932540,1811,1812,1812,1811,3348
20231103,144200,1175869220,1811,1811,1811,1811,0
20231103,144100,1175869220,1811,1812,1812,1811,1018
20231103,144000,1174024976,1816,1815,1816,1815,1500
20231103,143900,1171301476,1815,1815,1815,1815,0
20231103,143800,1171301476,1815,1815,1815,1815,500
20231103,143700,1170393976,1820,1820,1820,1820,15
20231103,143600,1170366676,1819,1819,1819,1819,51
20231103,143500,1170273907,1817,1814,1817,1811,2774
20231103,143400,1165238924,1814,1819,1819,1814,1227
20231103,143300,1163012227,1819,1819,1819,1819,24
20231103,143200,1162968571,1821,1821,1821,1821,1
20231103,143100,1162966750,1820,1820,1822,1819,2250
20231103,143000,1158871847,1822,1822,1822,1822,20
20231103,142900,1158835407,1823,1823,1823,1823,5049
20231103,142800,1149631080,1822,1822,1822,1822,1000
20231103,142700,1147809080,1822,1822,1822,1822,1300
20231103,142600,1145440480,1822,1810,1822,1810,391
20231103,142500,1144732746,1810,1815,1815,1810,1000
20231103,142400,1142920246,1820,1820,1820,1820,395
20231103,142300,1142201346,1820,1820,1820,1820,6
20231103,142200,1142190426,1816,1816,1816,1816,0
20231103,142100,1142190426,1816,1816,1816,1816,0
20231103,142000,1142190426,1816,1814,1816,1814,1928
20231103,141900,1138691562,1822,1822,1822,1822,3000
20231103,141800,1133225562,1822,1819,1822,1819,5040
20231103,141700,1124057799,1817,1810,1817,1810,7526
20231103,141600,1110401214,1806,1806,1806,1806,0
20231103,141500,1110401214,1806,1806,1806,1806,0
20231103,141400,1110401214,1806,1810,1810,1806,1001
20231103,141300,1108593404,1809,1805,1809,1805,1646
20231103,141200,1105621290,1795,1795,1795,1795,0
20231103,141100,1105621290,1795,1795,1795,1795,3156
20231103,141000,1099956270,1805,1805,1805,1805,61
20231103,140900,1099846165,1805,1805,1805,1805,1626
20231103,140800,1096911235,1805,1805,1805,1805,0
20231103,140700,1096911235,1805,1805,1805,1805,0
20231103,140600,1096911235,1805,1805,1805,1792,2011
20231103,140500,1093304539,1805,1796,1805,1795,2001
20231103,140400,1089711522,1796,1797,1797,1796,2020
20231103,140300,1086083014,1797,1799,1799,1797,2665
20231103,140200,1081292867,1799,1798,1799,1797,2128
20231103,140100,1077467593,1799,1800,1800,1799,1686
20231103,140000,1074433794,1800,1804,1804,1800,2000
20231103,135900,1070832046,1804,1804,1804,1804,0
20231103,135800,1070832046,1804,1806,1806,1804,877
20231103,135700,1069248496,1810,1810,1810,1810,0
20231103,135600,1069248496,1810,1810,1810,1810,0
20231103,135500,1069248496,1810,1810,1810,1810,2
20231103,135400,1069244876,1811,1811,1811,1811,0
20231103,135300,1069244876,1811,1811,1811,1811,0
20231103,135200,1069244876,1811,1811,1811,1811,0
20231103,135100,1069244876,1811,1811,1811,1811,0
20231103,135000,1069244876,1811,1811,1811,1811,0
20231103,134900,1069244876,1811,1811,1811,1811,0
20231103,134800,1069244876,1811,1811,1811,1811,0
20231103,134700,1069244876,1811,1811,1811,1811,0
20231103,134600,1069244876,1811,1811,1811,1811,2000
20231103,134500,1065622876,1811,1811,1811,1811,0
20231103,134400,1065622876,1811,1811,1811,1811,0
20231103,134300,1065622876,1811,1811,1811,1811,0
20231103,134200,1065622876,1811,1811,1811,1811,0
20231103,134100,1065622876,1811,1811,1811,1811,0
20231103,134000,1065622876,1811,1811,1811,1811,0
20231103,133900,1065622876,1811,1811,1811,1811,0
20231103,133800,1065622876,1811,1811,1811,1811,0
20231103,133700,1065622876,1811,1811,1811,1811,0
20231103,133600,1065622876,1811,1811,1811,1811,0
20231103,133500,1065622876,1811,1811,1811,1811,0
20231103,133400,1065622876,1811,1811,1811,1811,0
20231103,133300,1065622876,1811,1809,1811,1809,1000
20231103,133200,1063813549,1800,1801,1801,1800,3500
20231103,133100,1057510231,1809,1809,1809,1809,0
20231103,133000,1057510231,1809,1809,1809,1809,0
20231103,132900,1057510231,1809,1809,1809,1809,0
20231103,132800,1057510231,1809,1808,1809,1808,600
20231103,132700,1056424931,1808,1807,1808,1807,1000
20231103,132600,1054617177,1809,1794,1809,1794,2000
20231103,132500,1051016771,1795,1795,1795,1795,0
20231103,132400,1051016771,1795,1807,1807,1790,12000
20231103,132300,1029486794,1808,1808,1808,1808,1751
20231103,132200,1026320986,1808,1808,1808,1808,0
20231103,132100,1026320986,1808,1808,1808,1808,0
20231103,132000,1026320986,1808,1808,1808,1808,0
20231103,131900,1026320986,1808,1811,1811,1808,1249
20231103,131800,1024060617,1810,1810,1810,1810,1613
20231103,131700,1021141087,1819,1819,1819,1819,0
20231103,131600,1021141087,1819,1819,1819,1819,0
20231103,131500,1021141087,1819,1819,1819,1819,0
20231103,131400,1021141087,1819,1819,1819,1819,0
20231103,131300,1021141087,1819,1819,1819,1819,0
20231103,131200,1021141087,1819,1811,1819,1808,1877
20231103,131100,1017747213,1817,1817,1817,1817,0
20231103,131000,1017747213,1817,1817,1817,1817,133
20231103,130900,1017505552,1816,1816,1816,1816,191
20231103,130800,1017158696,1816,1815,1816,1815,1701
20231103,130700,1014071331,1813,1811,1813,1811,4927
20231103,130600,1005142152,1801,1801,1801,1801,0
20231103,130500,1005142152,1801,1801,1801,1801,0
20231103,130400,1005142152,1801,1801,1801,1801,0
20231103,130300,1005142152,1801,1801,1801,1801,0
20231103,130200,1005142152,1801,1801,1801,1801,0
20231103,130100,1005142152,1801,1801,1801,1801,0
20231103,130000,1005142152,1801,1803,1803,1801,1000
20231103,125900,1003341114,1801,1802,1802,1801,500
20231103,125800,1002440429,1810,1810,1810,1810,4200
20231103,125700,994838429,1810,1800,1810,1800,866
20231103,125600,993279619,1793,1793,1793,1793,0
20231103,125500,993279619,1793,1793,1793,1793,0
20231103,125400,993279619,1793,1793,1793,1793,56
20231103,125300,993179211,1793,1793,1793,1793,1133
20231103,125200,991147742,1800,1800,1800,1800,0
20231103,125100,991147742,1800,1793,1800,1793,30
20231103,125000,991093763,1800,1810,1810,1800,268
20231103,124900,990611353,1800,1804,1811,1800,7241
20231103,124800,977560419,1812,1807,1812,1803,3229
20231103,124700,971732806,1807,1807,1807,1807,128
20231103,124600,971501510,1807,1806,1807,1806,209
20231103,124500,971124049,1806,1806,1806,1806,0
20231103,124400,971124049,1806,1806,1806,1806,0
20231103,124300,971124049,1806,1806,1806,1806,0
20231103,124200,971124049,1806,1806,1806,1806,157
20231103,124100,970840507,1806,1806,1806,1806,0
20231103,124000,970840507,1806,1806,1806,1806,0
20231103,123900,970840507,1806,1806,1806,1806,151
20231103,123800,970567801,1806,1807,1807,1806,528
20231103,123700,969613955,1813,1813,1813,1813,0
20231103,123600,969613955,1813,1813,1813,1813,3
20231103,123500,969608516,1813,1813,1813,1813,5
20231103,123400,969599451,1813,1813,1813,1813,0
20231103,123300,969599451,1813,1813,1813,1813,0
20231103,123200,969599451,1813,1813,1813,1813,27
20231103,123100,969550500,1811,1811,1811,1811,0
20231103,123000,969550500,1811,1811,1811,1811,0
20231103,122900,969550500,1811,1811,1811,1811,0
20231103,122800,969550500,1811,1811,1811,1811,0
20231103,122700,969550500,1811,1811,1811,1811,600
20231103,122600,968463900,1811,1814,1814,1811,7000
20231103,122500,955776815,1824,1824,1824,1824,0
20231103,122400,955776815,1824,1822,1824,1822,2327
20231103,122300,951533700,1822,1822,1822,1822,0
20231103,122200,951533700,1822,1822,1822,1822,1
20231103,122100,951531878,1824,1824,1824,1824,20
20231103,122000,951495398,1806,1812,1812,1805,447
20231103,121900,950687163,1812,1814,1814,1812,638
20231103,121800,949530612,1812,1830,1830,1812,3707
20231103,121700,942813355,1829,1828,1830,1828,6291
20231103,121600,931306112,1828,1819,1830,1819,1847
20231103,121500,927934816,1820,1812,1820,1812,5014
20231103,121400,918817336,1820,1812,1820,1812,1505
20231103,121300,916087212,1812,1802,1812,1802,3292
20231103,121200,910134928,1796,1802,1802,1796,139
20231103,121100,909884894,1802,1802,1803,1802,1750
20231103,121000,906731339,1812,1812,1812,1812,3
20231103,120900,906725903,1806,1799,1806,1789,20307
20231103,120800,870155325,1799,1795,1799,1795,6810
20231103,120700,857911935,1795,1776,1795,1776,1015
20231103,120600,856091960,1789,1789,1789,1789,0
20231103,120500,856091960,1789,1789,1789,1789,27
20231103,120400,856043657,1789,1789,1789,1789,1
20231103,120300,856041868,1790,1790,1790,1790,0
20231103,120200,856041868,1790,1790,1790,1790,0
20231103,120100,856041868,1790,1776,1790,1776,3830
20231103,120000,849194903,1776,1776,1776,1776,0
20231103,115900,849194903,1776,1776,1776,1776,0
20231103,115800,849194903,1776,1776,1776,1776,56
20231103,115700,849095447,1766,1766,1766,1766,0
20231103,115600,849095447,1766,1769,1769,1766,1448
20231103,115500,846535996,1769,1769,1769,1769,1
20231103,115400,846534227,1776,1776,1776,1776,0
20231103,115300,846534227,1776,1776,1776,1776,0
20231103,115200,846534227,1776,1776,1776,1776,0
20231103,115100,846534227,1776,1776,1776,1776,0
20231103,115000,846534227,1776,1776,1776,1776,0
20231103,114900,846534227,1776,1776,1776,1776,0
20231103,114800,846534227,1776,1776,1776,1776,0
20231103,114700,846534227,1776,1770,1776,1770,28
20231103,114600,846484505,1768,1770,1770,1768,2216
20231103,114500,842565256,1770,1777,1777,1770,2005
20231103,114400,839012098,1778,1776,1778,1776,1030
20231103,114300,837182758,1776,1775,1776,1775,1500
20231103,114200,834519758,1774,1774,1774,1774,500
20231103,114100,833632758,1773,1777,1777,1773,2600
20231103,114000,829018428,1790,1777,1790,1775,2000
20231103,113900,825453624,1786,1770,1786,1770,5500
20231103,113800,815693948,1770,1769,1780,1769,7274
20231103,113700,802789048,1769,1769,1769,1769,0
20231103,113600,802789048,1769,1769,1769,1769,0
20231103,113500,802789048,1769,1769,1769,1769,0
20231103,113400,802789048,1769,1772,1772,1769,1000
20231103,113300,801019444,1769,1769,1769,1769,0
20231103,113200,801019444,1769,1783,1783,1769,1800
20231103,113100,797824044,1770,1770,1787,1770,2020
20231103,113000,794248304,1770,1770,1770,1770,2200
20231103,112900,790354304,1770,1771,1771,1770,3000
20231103,112800,785043304,1772,1774,1774,1772,5189
20231103,112700,775840018,1777,1777,1777,1777,500
20231103,112600,774951518,1783,1788,1788,1783,2774
20231103,112500,770000202,1788,1782,1788,1781,2101
20231103,112400,766253447,1782,1779,1782,1779,222
20231103,112300,765858070,1779,1779,1779,1779,0
20231103,112200,765858070,1779,1779,1779,1779,0
20231103,112100,765858070,1779,1788,1788,1779,61
20231103,112000,765749542,1789,1788,1789,1788,1000
20231103,111900,763961084,1790,1790,1790,1790,0
20231103,111800,763961084,1790,1790,1790,1790,0
20231103,111700,763961084,1790,1790,1790,1790,0
20231103,111600,763961084,1790,1790,1790,1790,0
20231103,111500,763961084,1790,1790,1790,1790,0
20231103,111400,763961084,1790,1790,1790,1790,0
20231103,111300,763961084,1790,1784,1790,1784,4900
20231103,111200,755195689,1786,1786,1786,1786,0
20231103,111100,755195689,1786,1786,1786,1786,0
20231103,111000,755195689,1786,1778,1786,1778,20
20231103,110900,755160000,1769,1771,1771,1769,1600
20231103,110800,752328878,1778,1778,1778,1778,570
20231103,110700,751315418,1778,1778,1778,1778,1
20231103,110600,751313640,1778,1778,1778,1778,50
20231103,110500,751224740,1776,1776,1776,1776,0
20231103,110400,751224740,1776,1796,1796,1776,13
20231103,110300,751201632,1798,1789,1799,1769,17074
20231103,110200,720688681,1789,1765,1799,1765,41717
20231103,110100,645920322,1775,1765,1775,1765,1000
20231103,110000,644153072,1769,1769,1769,1769,100
20231103,105900,643976172,1769,1764,1769,1764,1848
20231103,105800,640709212,1764,1764,1764,1764,0
20231103,105700,640709212,1764,1764,1764,1764,0
20231103,105600,640709212,1764,1764,1764,1764,11941
20231103,105500,619645288,1763,1748,1763,1748,3529
20231103,105400,613440342,1747,1753,1760,1747,17537
20231103,105300,582666766,1747,1747,1751,1747,6205
20231103,105200,571811137,1747,1747,1747,1747,1810
20231103,105100,568649067,1745,1745,1745,1745,201
20231103,105000,568298322,1744,1744,1744,1744,0
20231103,104900,568298322,1744,1744,1744,1744,0
20231103,104800,568298322,1744,1744,1744,1744,0
20231103,104700,568298322,1744,1741,1744,1741,411
20231103,104600,567582768,1741,1741,1741,1741,1140
20231103,104500,565598028,1729,1729,1729,1729,0
20231103,104400,565598028,1729,1729,1729,1729,0
20231103,104300,565598028,1729,1729,1729,1729,0
20231103,104200,565598028,1729,1729,1729,1729,0
20231103,104100,565598028,1729,1729,1729,1729,1
20231103,104000,565596299,1746,1746,1746,1746,0
20231103,103900,565596299,1746,1746,1746,1746,0
20231103,103800,565596299,1746,1746,1746,1746,15
20231103,103700,565570109,1747,1747,1747,1747,0
20231103,103600,565570109,1747,1747,1747,1747,0
20231103,103500,565570109,1747,1747,1747,1747,0
20231103,103400,565570109,1747,1747,1747,1747,11768
20231103,103300,545011413,1748,1748,1748,1748,0
20231103,103200,545011413,1748,1748,1748,1748,0
20231103,103100,545011413,1748,1747,1748,1747,5809
20231103,103000,534861734,1746,1737,1747,1737,4700
20231103,102900,526677229,1738,1736,1738,1736,1838
20231103,102800,523485017,1736,1736,1736,1736,600
20231103,102700,522443417,1736,1736,1736,1736,0
20231103,102600,522443417,1736,1739,1747,1736,5687
20231103,102500,512563178,1739,1744,1748,1738,7241
20231103,102400,499954985,1753,1753,1753,1753,0
20231103,102300,499954985,1753,1753,1753,1753,0
20231103,102200,499954985,1753,1745,1753,1745,1032
20231103,102100,498154065,1753,1753,1753,1753,0
20231103,102000,498154065,1753,1753,1753,1753,0
20231103,101900,498154065,1753,1753,1753,1753,78
20231103,101800,498017331,1745,1745,1745,1744,4359
20231103,101700,490412235,1755,1755,1755,1755,0
20231103,101600,490412235,1755,1755,1755,1755,0
20231103,101500,490412235,1755,1755,1755,1755,20
20231103,101400,490377135,1745,1745,1745,1745,20
20231103,101300,490342235,1757,1757,1757,1757,0
20231103,101200,490342235,1757,1757,1757,1757,10
20231103,101100,490324665,1744,1744,1744,1744,2
20231103,101000,490321177,1758,1758,1758,1758,0
20231103,100900,490321177,1758,1752,1759,1744,2111
20231103,100800,486622143,1754,1752,1757,1752,8336
20231103,100700,471994795,1752,1752,1752,1752,1
20231103,100600,471993043,1752,1752,1752,1752,0
20231103,100500,471993043,1752,1752,1752,1752,0
20231103,100400,471993043,1752,1739,1752,1739,23848
20231103,100300,430359041,1739,1734,1739,1734,13013
20231103,100200,407760661,1734,1716,1735,1715,16410
20231103,100100,379571496,1735,1714,1735,1714,1430
20231103,100000,377095316,1731,1715,1731,1715,3541
20231103,095900,370966617,1715,1715,1715,1715,200
20231103,095800,370623617,1736,1736,1736,1736,0
20231103,095700,370623617,1736,1736,1736,1736,0
20231103,095600,370623617,1736,1736,1736,1736,0
20231103,095500,370623617,1736,1736,1736,1736,200
20231103,095400,370276417,1736,1726,1736,1726,710
20231103,095300,369045299,1715,1718,1736,1715,4013
20231103,095200,362159270,1738,1738,1738,1738,0
20231103,095100,362159270,1738,1738,1738,1738,50
20231103,095000,362072370,1738,1738,1738,1738,0
20231103,094900,362072370,1738,1738,1738,1738,368
20231103,094800,361432786,1743,1743,1743,1743,0
20231103,094700,361432786,1743,1740,1743,1740,4395
20231103,094600,353780066,1740,1740,1740,1740,175
20231103,094500,353475566,1738,1728,1738,1728,11957
20231103,094400,332754429,1713,1713,1713,1713,200
20231103,094300,332411829,1729,1729,1729,1729,2005
20231103,094200,328945184,1730,1722,1730,1722,4911
20231103,094100,320477212,1719,1712,1719,1712,16087
20231103,094000,292879410,1712,1695,1712,1695,23836
20231103,093900,252214522,1694,1691,1694,1691,3407
20231103,093800,246451479,1691,1682,1691,1680,7723
20231103,093700,233465467,1682,1682,1682,1682,1211
20231103,093600,231428565,1693,1693,1693,1693,2000
20231103,093500,228042565,1681,1683,1683,1681,4347
20231103,093400,220731558,1683,1692,1692,1683,13273
20231103,093300,198314311,1693,1694,1694,1693,3637
20231103,093200,192154735,1694,1694,1694,1694,1139
20231103,093100,190225269,1694,1700,1700,1694,1925
20231103,093000,186964220,1700,1702,1702,1700,1051
20231103,092900,185177418,1701,1701,1701,1701,690
20231103,092800,184003728,1701,1702,1702,1701,2443
20231103,092700,179848184,1693,1702,1702,1693,111
20231103,092600,179660252,1692,1692,1692,1692,1202
20231103,092500,177626468,1702,1692,1702,1690,5000
20231103,092400,169159162,1690,1690,1690,1690,57
20231103,092300,169062832,1704,1700,1704,1700,1816
20231103,092200,165968611,1705,1701,1716,1680,17669
20231103,092100,136013614,1702,1713,1714,1702,6989
20231103,092000,124097000,1706,1706,1706,1706,50
20231103,091900,124011700,1705,1705,1705,1705,0
20231103,091800,124011700,1705,1708,1716,1705,5849
20231103,091700,114019379,1716,1716,1716,1716,1
20231103,091600,114017663,1708,1708,1718,1708,2177
20231103,091500,110299337,1708,1711,1711,1708,5005
20231103,091400,101745715,1723,1712,1723,1711,2007
20231103,091300,98311709,1712,1715,1724,1712,2820
20231103,091200,93480007,1716,1720,1737,1716,2160
20231103,091100,89768780,1720,1720,1720,1720,500
20231103,091000,88908780,1725,1726,1726,1725,451
20231103,090900,88130554,1725,1711,1725,1711,1649
20231103,090800,85288266,1720,1704,1720,1700,9778
20231103,090700,68594757,1716,1724,1724,1706,7649
20231103,090600,55500785,1725,1753,1753,1725,5959
20231103,090500,45200157,1733,1746,1755,1733,15427
20231103,090400,18339122,1757,1767,1767,1746,6364
20231103,090300,7158988,1767,1767,1767,1767,1
20231103,090200,7157221,1768,1745,1768,1745,3374
20231103,090100,1267596,1746,1746,1746,1746,1
20231103,090000,1265850,1746,1746,1746,1746,725