stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184600,89050429,1353,1353,1353,1353,381
20231107,184500,89050429,1353,1353,1353,1353,0
20231107,184400,89050429,1353,1353,1353,1353,0
20231107,184300,89050429,1353,1353,1353,1353,0
20231107,184200,89050429,1353,1353,1353,1353,0
20231107,184100,89050429,1353,1353,1353,1353,0
20231107,184000,89050429,1353,1353,1353,1353,0
20231107,183900,89050429,1353,1353,1353,1353,0
20231107,183800,89050429,1353,1353,1353,1353,0
20231107,183700,89050429,1353,1353,1353,1353,0
20231107,183600,89050429,1353,1353,1353,1353,0
20231107,183500,89050429,1353,1353,1353,1353,0
20231107,183400,89050429,1353,1353,1353,1353,0
20231107,183300,89050429,1353,1353,1353,1353,0
20231107,183200,89050429,1353,1353,1353,1353,0
20231107,183100,89050429,1353,1353,1353,1353,0
20231107,183000,89050429,1353,1353,1353,1353,0
20231107,182900,89050429,1353,1353,1353,1353,0
20231107,182800,89050429,1353,1353,1353,1353,0
20231107,182700,89050429,1353,1353,1353,1353,0
20231107,182600,89050429,1353,1353,1353,1353,0
20231107,182500,89050429,1353,1353,1353,1353,0
20231107,182400,89050429,1353,1353,1353,1353,0
20231107,182300,89050429,1353,1353,1353,1353,0
20231107,182200,89050429,1353,1353,1353,1353,0
20231107,182100,89050429,1353,1353,1353,1353,0
20231107,182000,89050429,1353,1353,1353,1353,0
20231107,181900,89050429,1353,1353,1353,1353,0
20231107,181800,89050429,1353,1353,1353,1353,0
20231107,181700,89050429,1353,1353,1353,1353,0
20231107,181600,89050429,1353,1353,1353,1353,381
20231107,181500,89050429,1353,1353,1353,1353,0
20231107,181400,89050429,1353,1353,1353,1353,0
20231107,181300,89050429,1353,1353,1353,1353,0
20231107,181200,89050429,1353,1353,1353,1353,0
20231107,181100,89050429,1353,1353,1353,1353,0
20231107,181000,89050429,1353,1353,1353,1353,0
20231107,180900,89050429,1353,1353,1353,1353,0
20231107,180800,89050429,1353,1353,1353,1353,0
20231107,180700,89050429,1353,1353,1353,1353,0
20231107,180600,89050429,1353,1353,1353,1353,0
20231107,180500,89050429,1353,1353,1353,1353,0
20231107,180400,89050429,1353,1353,1353,1353,0
20231107,180300,89050429,1353,1353,1353,1353,0
20231107,180200,89050429,1353,1353,1353,1353,0
20231107,180100,89050429,1353,1353,1353,1353,0
20231107,180000,89050429,1353,1353,1353,1353,0
20231107,175900,89050429,1353,1353,1353,1353,0
20231107,175800,89050429,1353,1353,1353,1353,0
20231107,175700,89050429,1353,1353,1353,1353,0
20231107,175600,89050429,1353,1353,1353,1353,0
20231107,175500,89050429,1353,1353,1353,1353,0
20231107,175400,89050429,1353,1353,1353,1353,0
20231107,175300,89050429,1353,1353,1353,1353,0
20231107,175200,89050429,1353,1353,1353,1353,0
20231107,175100,89050429,1353,1353,1353,1353,0
20231107,175000,89050429,1353,1353,1353,1353,0
20231107,174900,89050429,1353,1353,1353,1353,0
20231107,174800,89050429,1353,1353,1353,1353,0
20231107,174700,89050429,1353,1353,1353,1353,0
20231107,174600,89050429,1353,1353,1353,1353,381
20231107,174500,89050429,1353,1353,1353,1353,0
20231107,174400,89050429,1353,1353,1353,1353,0
20231107,174300,89050429,1353,1353,1353,1353,0
20231107,174200,89050429,1353,1353,1353,1353,0
20231107,174100,89050429,1353,1353,1353,1353,0
20231107,174000,89050429,1353,1353,1353,1353,0
20231107,173900,89050429,1353,1353,1353,1353,0
20231107,173800,89050429,1353,1353,1353,1353,0
20231107,173700,89050429,1353,1353,1353,1353,0
20231107,173600,89050429,1353,1353,1353,1353,0
20231107,173500,89050429,1353,1353,1353,1353,0
20231107,173400,89050429,1353,1353,1353,1353,0
20231107,173300,89050429,1353,1353,1353,1353,0
20231107,173200,89050429,1353,1353,1353,1353,0
20231107,173100,89050429,1353,1353,1353,1353,0
20231107,173000,89050429,1353,1353,1353,1353,0
20231107,172900,89050429,1353,1353,1353,1353,0
20231107,172800,89050429,1353,1353,1353,1353,0
20231107,172700,89050429,1353,1353,1353,1353,0
20231107,172600,89050429,1353,1353,1353,1353,0
20231107,172500,89050429,1353,1353,1353,1353,0
20231107,172400,89050429,1353,1353,1353,1353,0
20231107,172300,89050429,1353,1353,1353,1353,0
20231107,172200,89050429,1353,1353,1353,1353,0
20231107,172100,89050429,1353,1353,1353,1353,0
20231107,172000,89050429,1353,1353,1353,1353,0
20231107,171900,89050429,1353,1353,1353,1353,0
20231107,171800,89050429,1353,1353,1353,1353,0
20231107,171700,89050429,1353,1353,1353,1353,0
20231107,171600,89050429,1353,1353,1353,1353,381
20231107,171500,89050429,1353,1353,1353,1353,0
20231107,171400,89050429,1353,1353,1353,1353,0
20231107,171300,89050429,1353,1353,1353,1353,0
20231107,171200,89050429,1353,1353,1353,1353,0
20231107,171100,89050429,1353,1353,1353,1353,0
20231107,171000,89050429,1353,1353,1353,1353,0
20231107,170900,89050429,1353,1353,1353,1353,0
20231107,170800,89050429,1353,1353,1353,1353,0
20231107,170700,89050429,1353,1353,1353,1353,0
20231107,170600,89050429,1353,1353,1353,1353,0
20231107,170500,89050429,1353,1353,1353,1353,0
20231107,170400,89050429,1353,1353,1353,1353,0
20231107,170300,89050429,1353,1353,1353,1353,0
20231107,170200,89050429,1353,1353,1353,1353,0
20231107,170100,89050429,1353,1353,1353,1353,0
20231107,170000,89050429,1353,1353,1353,1353,0
20231107,165900,89050429,1353,1353,1353,1353,0
20231107,165800,89050429,1353,1353,1353,1353,0
20231107,165700,89050429,1353,1353,1353,1353,0
20231107,165600,89050429,1353,1353,1353,1353,0
20231107,165500,89050429,1353,1353,1353,1353,0
20231107,165400,89050429,1353,1353,1353,1353,0
20231107,165300,89050429,1353,1353,1353,1353,0
20231107,165200,89050429,1353,1353,1353,1353,0
20231107,165100,89050429,1353,1353,1353,1353,0
20231107,165000,89050429,1353,1353,1353,1353,0
20231107,164900,89050429,1353,1353,1353,1353,0
20231107,164800,89050429,1353,1353,1353,1353,0
20231107,164700,89050429,1353,1353,1353,1353,0
20231107,164600,89050429,1353,1353,1353,1353,381
20231107,164500,89050429,1353,1353,1353,1353,0
20231107,164400,89050429,1353,1353,1353,1353,0
20231107,164300,89050429,1353,1353,1353,1353,0
20231107,164200,89050429,1353,1353,1353,1353,0
20231107,164100,89050429,1353,1353,1353,1353,0
20231107,164000,89050429,1353,1353,1353,1353,0
20231107,163900,89050429,1353,1353,1353,1353,0
20231107,163800,89050429,1353,1353,1353,1353,0
20231107,163700,89050429,1353,1353,1353,1353,0
20231107,163600,89050429,1353,1353,1353,1353,0
20231107,163500,89050429,1353,1353,1353,1353,0
20231107,163400,89050429,1353,1353,1353,1353,0
20231107,163300,89050429,1353,1353,1353,1353,0
20231107,163200,89050429,1353,1353,1353,1353,0
20231107,163100,89050429,1353,1353,1353,1353,0
20231107,163000,89050429,1353,1353,1353,1353,0
20231107,162900,89050429,1353,1353,1353,1353,0
20231107,162800,89050429,1353,1353,1353,1353,0
20231107,162700,89050429,1353,1353,1353,1353,0
20231107,162600,89050429,1353,1353,1353,1353,0
20231107,162500,89050429,1353,1353,1353,1353,0
20231107,162400,89050429,1353,1353,1353,1353,0
20231107,162300,89050429,1353,1353,1353,1353,0
20231107,162200,89050429,1353,1353,1353,1353,0
20231107,162100,89050429,1353,1353,1353,1353,0
20231107,162000,89050429,1353,1353,1353,1353,0
20231107,161900,89050429,1353,1353,1353,1353,0
20231107,161800,89050429,1353,1353,1353,1353,0
20231107,161700,89050429,1353,1353,1353,1353,0
20231107,161600,89050429,1353,1353,1353,1353,381
20231107,161500,89050429,1353,1353,1353,1353,0
20231107,161400,89050429,1353,1353,1353,1353,0
20231107,161300,89050429,1353,1353,1353,1353,0
20231107,161200,89050429,1353,1353,1353,1353,0
20231107,161100,89050429,1353,1353,1353,1353,0
20231107,161000,89050429,1353,1353,1353,1353,0
20231107,160900,89050429,1353,1353,1353,1353,0
20231107,160800,89050429,1353,1353,1353,1353,0
20231107,160700,89050429,1353,1353,1353,1353,0
20231107,160600,89050429,1353,1353,1353,1353,0
20231107,160500,89050429,1353,1353,1353,1353,0
20231107,160400,89050429,1353,1353,1353,1353,0
20231107,160300,89050429,1353,1353,1353,1353,0
20231107,160200,89050429,1353,1353,1353,1353,0
20231107,160100,89050429,1353,1353,1353,1353,0
20231107,160000,89050429,1353,1353,1353,1353,0
20231107,155900,89050429,1353,1353,1353,1353,0
20231107,155800,89050429,1353,1353,1353,1353,0
20231107,155700,89050429,1353,1353,1353,1353,0
20231107,155600,89050429,1353,1353,1353,1353,0
20231107,155500,89050429,1353,1353,1353,1353,0
20231107,155400,89050429,1353,1353,1353,1353,0
20231107,155300,89050429,1353,1353,1353,1353,0
20231107,155200,89050429,1353,1353,1353,1353,0
20231107,155100,89050429,1353,1353,1353,1353,0
20231107,155000,89050429,1353,1353,1353,1353,0
20231107,154900,89050429,1353,1353,1353,1353,0
20231107,154800,89050429,1353,1353,1353,1353,0
20231107,154700,89050429,1353,1353,1353,1353,0
20231107,154600,89050429,1353,1353,1353,1353,381
20231107,154500,89050429,1353,1353,1353,1353,0
20231107,154400,89050429,1353,1353,1353,1353,0
20231107,154300,89050429,1353,1353,1353,1353,0
20231107,154200,89050429,1353,1353,1353,1353,0
20231107,154100,89050429,1353,1353,1353,1353,0
20231107,154000,89050429,1353,1353,1353,1353,0
20231107,153900,89050429,1353,1353,1353,1353,0
20231107,153800,89050429,1353,1353,1353,1353,0
20231107,153700,89050429,1353,1353,1353,1353,0
20231107,153600,89050429,1353,1353,1353,1353,0
20231107,153500,89050429,1353,1353,1353,1353,0
20231107,153400,89050429,1353,1353,1353,1353,0
20231107,153300,89050429,1353,1353,1353,1353,0
20231107,153200,89050429,1353,1353,1353,1353,0
20231107,153100,89050429,1353,1353,1353,1353,0
20231107,153000,89050429,1353,1353,1353,1353,381
20231107,152900,88534936,1357,1357,1357,1357,0
20231107,152800,88534936,1357,1357,1357,1357,0
20231107,152700,88534936,1357,1357,1357,1357,0
20231107,152600,88534936,1357,1357,1357,1357,0
20231107,152500,88534936,1357,1357,1357,1357,0
20231107,152400,88534936,1357,1357,1357,1357,0
20231107,152300,88534936,1357,1357,1357,1357,0
20231107,152200,88534936,1357,1357,1357,1357,0
20231107,152100,88534936,1357,1357,1357,1357,0
20231107,152000,88534936,1357,1357,1357,1357,0
20231107,151900,88534936,1357,1357,1358,1348,436
20231107,151800,87943542,1357,1349,1357,1348,322
20231107,151700,87509258,1350,1350,1350,1350,163
20231107,151600,87289208,1358,1358,1358,1358,1
20231107,151500,87287850,1358,1358,1358,1358,0
20231107,151400,87287850,1358,1358,1358,1358,0
20231107,151300,87287850,1358,1358,1358,1358,1
20231107,151200,87286492,1350,1358,1358,1350,370
20231107,151100,86786976,1358,1358,1358,1358,3
20231107,151000,86782902,1358,1358,1358,1358,1
20231107,150900,86781544,1350,1351,1351,1350,450
20231107,150800,86173994,1358,1358,1358,1358,0
20231107,150700,86173994,1358,1358,1358,1358,0
20231107,150600,86173994,1358,1358,1358,1358,0
20231107,150500,86173994,1358,1358,1358,1358,0
20231107,150400,86173994,1358,1358,1358,1358,1
20231107,150300,86172636,1358,1358,1358,1358,2
20231107,150200,86169920,1358,1358,1358,1358,1
20231107,150100,86168562,1358,1358,1358,1358,0
20231107,150000,86168562,1358,1358,1358,1358,1
20231107,145900,86167204,1358,1358,1358,1358,72
20231107,145800,86069428,1358,1358,1358,1358,1
20231107,145700,86068070,1358,1358,1358,1358,0
20231107,145600,86068070,1358,1351,1358,1351,244
20231107,145500,85738419,1358,1358,1358,1358,1
20231107,145400,85737061,1358,1358,1358,1358,3
20231107,145300,85732987,1359,1359,1359,1359,0
20231107,145200,85732987,1359,1359,1359,1359,0
20231107,145100,85732987,1359,1359,1359,1359,1
20231107,145000,85731628,1359,1359,1359,1359,0
20231107,144900,85731628,1359,1359,1359,1359,1
20231107,144800,85730269,1351,1351,1351,1351,0
20231107,144700,85730269,1351,1351,1351,1351,105
20231107,144600,85588414,1359,1359,1359,1359,1
20231107,144500,85587055,1359,1359,1359,1359,2
20231107,144400,85584337,1359,1359,1359,1359,0
20231107,144300,85584337,1359,1359,1359,1359,0
20231107,144200,85584337,1359,1359,1359,1359,0
20231107,144100,85584337,1359,1359,1359,1359,0
20231107,144000,85584337,1359,1359,1359,1359,0
20231107,143900,85584337,1359,1359,1359,1359,4
20231107,143800,85578901,1359,1359,1359,1359,2
20231107,143700,85576183,1358,1358,1358,1358,0
20231107,143600,85576183,1358,1358,1358,1358,0
20231107,143500,85576183,1358,1358,1358,1358,4
20231107,143400,85570751,1359,1359,1359,1359,0
20231107,143300,85570751,1359,1359,1359,1359,0
20231107,143200,85570751,1359,1358,1359,1358,251
20231107,143100,85229892,1358,1358,1358,1358,646
20231107,143000,84352624,1358,1358,1358,1358,0
20231107,142900,84352624,1358,1358,1358,1358,0
20231107,142800,84352624,1358,1358,1358,1358,0
20231107,142700,84352624,1358,1358,1358,1358,0
20231107,142600,84352624,1358,1358,1358,1358,0
20231107,142500,84352624,1358,1358,1358,1358,0
20231107,142400,84352624,1358,1358,1358,1358,0
20231107,142300,84352624,1358,1349,1358,1349,11
20231107,142200,84337776,1358,1358,1358,1350,144
20231107,142100,84143304,1358,1358,1358,1358,0
20231107,142000,84143304,1358,1358,1358,1358,0
20231107,141900,84143304,1358,1358,1358,1358,0
20231107,141800,84143304,1358,1358,1358,1358,0
20231107,141700,84143304,1358,1358,1358,1358,0
20231107,141600,84143304,1358,1358,1358,1358,0
20231107,141500,84143304,1358,1358,1358,1358,1
20231107,141400,84141946,1358,1358,1358,1358,0
20231107,141300,84141946,1358,1358,1358,1358,0
20231107,141200,84141946,1358,1357,1358,1357,12
20231107,141100,84125652,1357,1357,1357,1357,0
20231107,141000,84125652,1357,1357,1357,1357,3
20231107,140900,84121581,1348,1350,1350,1348,283
20231107,140800,83739987,1359,1359,1359,1359,0
20231107,140700,83739987,1359,1359,1359,1359,1
20231107,140600,83738628,1359,1359,1359,1359,2
20231107,140500,83735910,1359,1359,1359,1359,0
20231107,140400,83735910,1359,1359,1359,1359,0
20231107,140300,83735910,1359,1359,1359,1359,0
20231107,140200,83735910,1359,1359,1359,1359,0
20231107,140100,83735910,1359,1359,1359,1359,100
20231107,140000,83600010,1359,1359,1359,1359,2
20231107,135900,83597292,1360,1360,1360,1360,0
20231107,135800,83597292,1360,1360,1360,1360,0
20231107,135700,83597292,1360,1360,1360,1360,0
20231107,135600,83597292,1360,1360,1360,1360,0
20231107,135500,83597292,1360,1360,1360,1360,0
20231107,135400,83597292,1360,1360,1360,1360,0
20231107,135300,83597292,1360,1360,1360,1360,0
20231107,135200,83597292,1360,1360,1360,1360,0
20231107,135100,83597292,1360,1360,1360,1360,0
20231107,135000,83597292,1360,1360,1360,1360,0
20231107,134900,83597292,1360,1360,1360,1360,0
20231107,134800,83597292,1360,1360,1360,1360,0
20231107,134700,83597292,1360,1351,1360,1351,347
20231107,134600,83128486,1361,1361,1361,1361,2
20231107,134500,83125764,1352,1352,1352,1352,51
20231107,134400,83056812,1362,1362,1362,1362,1
20231107,134300,83055450,1362,1362,1362,1362,7
20231107,134200,83045916,1362,1352,1362,1352,1004
20231107,134100,81685917,1352,1350,1352,1350,1006
20231107,134000,80327743,1350,1347,1350,1347,174
20231107,133900,80093065,1350,1350,1350,1350,0
20231107,133800,80093065,1350,1350,1350,1350,0
20231107,133700,80093065,1350,1350,1350,1350,0
20231107,133600,80093065,1350,1350,1350,1350,0
20231107,133500,80093065,1350,1350,1350,1350,0
20231107,133400,80093065,1350,1350,1350,1350,1
20231107,133300,80091715,1350,1350,1350,1350,0
20231107,133200,80091715,1350,1347,1350,1347,151
20231107,133100,79888315,1350,1350,1350,1350,0
20231107,133000,79888315,1350,1350,1350,1350,0
20231107,132900,79888315,1350,1350,1350,1350,0
20231107,132800,79888315,1350,1350,1350,1350,0
20231107,132700,79888315,1350,1350,1350,1350,2
20231107,132600,79885615,1350,1350,1350,1350,0
20231107,132500,79885615,1350,1350,1350,1350,0
20231107,132400,79885615,1350,1350,1350,1350,0
20231107,132300,79885615,1350,1350,1350,1350,1
20231107,132200,79884265,1350,1350,1350,1350,1
20231107,132100,79882915,1350,1350,1350,1350,74
20231107,132000,79783015,1350,1350,1350,1350,0
20231107,131900,79783015,1350,1350,1350,1350,0
20231107,131800,79783015,1350,1350,1350,1350,4
20231107,131700,79777615,1347,1349,1349,1347,16
20231107,131600,79756049,1350,1350,1350,1350,0
20231107,131500,79756049,1350,1350,1350,1350,1
20231107,131400,79754699,1350,1350,1350,1349,108
20231107,131300,79609005,1350,1350,1350,1350,1
20231107,131200,79607655,1350,1350,1350,1350,0
20231107,131100,79607655,1350,1352,1352,1350,344
20231107,131000,79143173,1352,1352,1352,1352,8
20231107,130900,79132357,1352,1352,1352,1352,1
20231107,130800,79131005,1352,1352,1352,1352,9
20231107,130700,79118837,1352,1352,1352,1352,0
20231107,130600,79118837,1352,1352,1352,1352,31
20231107,130500,79076925,1359,1359,1359,1359,0
20231107,130400,79076925,1359,1358,1359,1358,2
20231107,130300,79074208,1352,1352,1352,1352,1
20231107,130200,79072856,1359,1359,1359,1359,20
20231107,130100,79045676,1359,1359,1359,1359,30
20231107,130000,79004906,1359,1359,1359,1359,10
20231107,125900,78991316,1359,1359,1359,1359,10
20231107,125800,78977726,1361,1361,1361,1361,0
20231107,125700,78977726,1361,1361,1361,1361,0
20231107,125600,78977726,1361,1361,1361,1361,0
20231107,125500,78977726,1361,1361,1361,1361,0
20231107,125400,78977726,1361,1361,1361,1361,0
20231107,125300,78977726,1361,1361,1361,1361,0
20231107,125200,78977726,1361,1361,1361,1361,0
20231107,125100,78977726,1361,1361,1361,1361,0
20231107,125000,78977726,1361,1361,1361,1361,1
20231107,124900,78976365,1361,1351,1361,1351,67
20231107,124800,78885838,1351,1351,1351,1351,0
20231107,124700,78885838,1351,1351,1351,1351,1
20231107,124600,78884487,1351,1351,1357,1351,248
20231107,124500,78549427,1351,1356,1356,1351,203
20231107,124400,78274962,1356,1357,1357,1356,29
20231107,124300,78235636,1356,1360,1360,1356,345
20231107,124200,77767380,1360,1360,1360,1359,390
20231107,124100,77237267,1361,1361,1361,1361,0
20231107,124000,77237267,1361,1361,1361,1361,0
20231107,123900,77237267,1361,1361,1361,1361,204
20231107,123800,76959623,1362,1362,1362,1362,28
20231107,123700,76921487,1364,1364,1364,1364,0
20231107,123600,76921487,1364,1362,1364,1362,18
20231107,123500,76896969,1364,1364,1364,1364,0
20231107,123400,76896969,1364,1364,1364,1364,0
20231107,123300,76896969,1364,1364,1364,1364,0
20231107,123200,76896969,1364,1364,1364,1364,1
20231107,123100,76895605,1362,1362,1362,1362,17
20231107,123000,76872451,1364,1362,1364,1362,218
20231107,122900,76575533,1364,1364,1364,1364,1
20231107,122800,76574169,1362,1362,1362,1362,17
20231107,122700,76551015,1364,1364,1364,1364,0
20231107,122600,76551015,1364,1364,1364,1364,0
20231107,122500,76551015,1364,1364,1364,1364,2
20231107,122400,76548287,1364,1364,1364,1364,0
20231107,122300,76548287,1364,1364,1364,1364,0
20231107,122200,76548287,1364,1362,1364,1362,19
20231107,122100,76522407,1362,1362,1362,1362,19
20231107,122000,76496529,1364,1364,1364,1364,0
20231107,121900,76496529,1364,1364,1364,1364,1002
20231107,121800,75129801,1368,1368,1368,1368,0
20231107,121700,75129801,1368,1368,1368,1368,0
20231107,121600,75129801,1368,1368,1368,1368,0
20231107,121500,75129801,1368,1368,1368,1368,0
20231107,121400,75129801,1368,1368,1368,1368,0
20231107,121300,75129801,1368,1365,1368,1365,582
20231107,121200,74334147,1365,1356,1365,1356,1473
20231107,121100,72329159,1353,1356,1356,1353,501
20231107,121000,71649806,1353,1353,1353,1353,0
20231107,120900,71649806,1353,1356,1356,1353,11
20231107,120800,71634920,1368,1368,1368,1368,0
20231107,120700,71634920,1368,1368,1368,1368,0
20231107,120600,71634920,1368,1368,1368,1368,0
20231107,120500,71634920,1368,1368,1368,1368,0
20231107,120400,71634920,1368,1368,1368,1368,10
20231107,120300,71621240,1369,1369,1369,1369,0
20231107,120200,71621240,1369,1368,1369,1368,901
20231107,120100,70388671,1370,1370,1370,1370,0
20231107,120000,70388671,1370,1370,1370,1370,0
20231107,115900,70388671,1370,1355,1370,1355,6000
20231107,115800,62231816,1356,1351,1356,1342,5442
20231107,115700,54874675,1351,1351,1351,1351,2
20231107,115600,54871973,1353,1353,1353,1353,0
20231107,115500,54871973,1353,1353,1353,1353,0
20231107,115400,54871973,1353,1353,1353,1353,10
20231107,115300,54858443,1341,1340,1356,1340,2198
20231107,115200,51901926,1340,1340,1340,1340,1608
20231107,115100,49747206,1340,1340,1340,1340,523
20231107,115000,49046386,1340,1340,1340,1340,500
20231107,114900,48376386,1340,1349,1349,1340,14114
20231107,114800,29432846,1356,1356,1356,1356,0
20231107,114700,29432846,1356,1356,1356,1356,0
20231107,114600,29432846,1356,1356,1356,1356,0
20231107,114500,29432846,1356,1356,1356,1356,0
20231107,114400,29432846,1356,1356,1356,1356,0
20231107,114300,29432846,1356,1356,1356,1356,0
20231107,114200,29432846,1356,1356,1356,1356,0
20231107,114100,29432846,1356,1356,1356,1356,0
20231107,114000,29432846,1356,1356,1356,1356,0
20231107,113900,29432846,1356,1356,1356,1356,100
20231107,113800,29297246,1356,1356,1356,1356,1
20231107,113700,29295890,1356,1356,1356,1356,1
20231107,113600,29294534,1356,1349,1356,1349,30
20231107,113500,29254050,1356,1356,1356,1356,1
20231107,113400,29252694,1356,1356,1356,1356,1
20231107,113300,29251338,1356,1356,1356,1356,0
20231107,113200,29251338,1356,1356,1356,1356,0
20231107,113100,29251338,1356,1356,1356,1356,0
20231107,113000,29251338,1356,1356,1356,1356,0
20231107,112900,29251338,1356,1356,1356,1356,1
20231107,112800,29249982,1356,1356,1356,1356,0
20231107,112700,29249982,1356,1356,1356,1356,0
20231107,112600,29249982,1356,1356,1356,1356,0
20231107,112500,29249982,1356,1356,1356,1356,0
20231107,112400,29249982,1356,1356,1356,1356,0
20231107,112300,29249982,1356,1356,1356,1356,0
20231107,112200,29249982,1356,1356,1356,1356,1
20231107,112100,29248626,1356,1356,1356,1356,0
20231107,112000,29248626,1356,1349,1356,1349,159
20231107,111900,29034121,1349,1349,1349,1349,0
20231107,111800,29034121,1349,1349,1349,1349,10
20231107,111700,29020631,1356,1356,1356,1356,300
20231107,111600,28613831,1356,1356,1356,1356,0
20231107,111500,28613831,1356,1350,1356,1350,593
20231107,111400,27813275,1356,1356,1356,1356,0
20231107,111300,27813275,1356,1356,1356,1356,0
20231107,111200,27813275,1356,1356,1356,1356,1
20231107,111100,27811919,1350,1356,1356,1350,2473
20231107,111000,24472721,1356,1356,1356,1356,0
20231107,110900,24472721,1356,1355,1356,1355,22
20231107,110800,24442910,1356,1356,1356,1356,0
20231107,110700,24442910,1356,1356,1356,1356,0
20231107,110600,24442910,1356,1356,1356,1356,0
20231107,110500,24442910,1356,1354,1356,1354,51
20231107,110400,24373854,1356,1356,1356,1356,0
20231107,110300,24373854,1356,1356,1356,1356,1
20231107,110200,24372498,1356,1356,1356,1356,0
20231107,110100,24372498,1356,1356,1356,1356,0
20231107,110000,24372498,1356,1356,1356,1356,12
20231107,105900,24356226,1356,1356,1356,1356,2
20231107,105800,24353514,1357,1357,1357,1357,0
20231107,105700,24353514,1357,1357,1357,1357,0
20231107,105600,24353514,1357,1357,1357,1357,0
20231107,105500,24353514,1357,1357,1357,1357,0
20231107,105400,24353514,1357,1357,1357,1357,0
20231107,105300,24353514,1357,1357,1357,1357,0
20231107,105200,24353514,1357,1357,1357,1357,0
20231107,105100,24353514,1357,1357,1357,1357,0
20231107,105000,24353514,1357,1357,1357,1357,0
20231107,104900,24353514,1357,1357,1357,1357,0
20231107,104800,24353514,1357,1357,1357,1357,0
20231107,104700,24353514,1357,1357,1357,1357,0
20231107,104600,24353514,1357,1357,1357,1357,0
20231107,104500,24353514,1357,1357,1357,1357,0
20231107,104400,24353514,1357,1357,1357,1357,0
20231107,104300,24353514,1357,1357,1357,1357,0
20231107,104200,24353514,1357,1357,1357,1357,0
20231107,104100,24353514,1357,1357,1357,1357,0
20231107,104000,24353514,1357,1357,1357,1357,0
20231107,103900,24353514,1357,1356,1357,1356,90
20231107,103800,24231410,1357,1357,1357,1357,0
20231107,103700,24231410,1357,1357,1357,1357,0
20231107,103600,24231410,1357,1356,1357,1356,201
20231107,103500,23958784,1350,1350,1350,1350,1362
20231107,103400,22120084,1350,1350,1350,1350,0
20231107,103300,22120084,1350,1350,1350,1350,0
20231107,103200,22120084,1350,1350,1350,1350,0
20231107,103100,22120084,1350,1350,1350,1350,0
20231107,103000,22120084,1350,1350,1350,1350,0
20231107,102900,22120084,1350,1350,1350,1350,0
20231107,102800,22120084,1350,1350,1350,1350,0
20231107,102700,22120084,1350,1350,1350,1350,2
20231107,102600,22117384,1350,1350,1350,1350,722
20231107,102500,21142684,1357,1357,1357,1357,0
20231107,102400,21142684,1357,1357,1357,1357,1
20231107,102300,21141327,1357,1357,1357,1357,0
20231107,102200,21141327,1357,1357,1357,1357,0
20231107,102100,21141327,1357,1357,1357,1357,0
20231107,102000,21141327,1357,1357,1357,1357,0
20231107,101900,21141327,1357,1357,1357,1357,1
20231107,101800,21139970,1357,1357,1357,1357,100
20231107,101700,21004270,1357,1357,1357,1357,0
20231107,101600,21004270,1357,1357,1357,1357,0
20231107,101500,21004270,1357,1357,1357,1357,0
20231107,101400,21004270,1357,1357,1357,1357,0
20231107,101300,21004270,1357,1350,1357,1350,23
20231107,101200,20973213,1357,1357,1357,1357,0
20231107,101100,20973213,1357,1357,1357,1357,0
20231107,101000,20973213,1357,1357,1357,1357,0
20231107,100900,20973213,1357,1357,1357,1357,0
20231107,100800,20973213,1357,1357,1357,1357,80
20231107,100700,20864653,1357,1355,1357,1355,200
20231107,100600,20593545,1355,1355,1355,1355,0
20231107,100500,20593545,1355,1355,1355,1355,100
20231107,100400,20458045,1355,1355,1355,1355,100
20231107,100300,20322545,1355,1355,1355,1355,400
20231107,100200,19780545,1355,1355,1355,1355,55
20231107,100100,19706020,1355,1355,1355,1355,259
20231107,100000,19355075,1355,1355,1355,1355,0
20231107,095900,19355075,1355,1352,1355,1350,101
20231107,095800,19218705,1355,1355,1355,1355,55
20231107,095700,19144180,1357,1357,1357,1357,302
20231107,095600,18734366,1357,1357,1357,1357,0
20231107,095500,18734366,1357,1357,1357,1357,87
20231107,095400,18616307,1357,1355,1357,1355,22
20231107,095300,18586495,1357,1357,1357,1357,68
20231107,095200,18494219,1357,1357,1357,1357,30
20231107,095100,18453509,1357,1357,1357,1357,0
20231107,095000,18453509,1357,1357,1357,1357,101
20231107,094900,18316452,1357,1357,1357,1357,0
20231107,094800,18316452,1357,1357,1357,1357,0
20231107,094700,18316452,1357,1357,1357,1357,0
20231107,094600,18316452,1357,1357,1357,1357,0
20231107,094500,18316452,1357,1357,1357,1357,1
20231107,094400,18315095,1355,1355,1355,1355,78
20231107,094300,18209405,1358,1358,1358,1358,0
20231107,094200,18209405,1358,1358,1358,1358,0
20231107,094100,18209405,1358,1358,1358,1358,1
20231107,094000,18208047,1358,1355,1358,1355,593
20231107,093900,17403653,1358,1358,1358,1358,0
20231107,093800,17403653,1358,1358,1358,1358,1
20231107,093700,17402295,1358,1358,1358,1358,1
20231107,093600,17400937,1358,1358,1358,1358,0
20231107,093500,17400937,1358,1358,1358,1358,49
20231107,093400,17334395,1358,1358,1358,1358,1
20231107,093300,17333037,1358,1358,1358,1358,1
20231107,093200,17331679,1358,1358,1358,1358,2
20231107,093100,17328963,1358,1358,1358,1358,2
20231107,093000,17326247,1358,1358,1358,1358,369
20231107,092900,16825145,1358,1358,1358,1358,2
20231107,092800,16822429,1358,1358,1358,1358,0
20231107,092700,16822429,1358,1358,1358,1355,69
20231107,092600,16728925,1358,1358,1358,1358,1
20231107,092500,16727567,1358,1358,1358,1358,196
20231107,092400,16461399,1358,1358,1358,1358,2
20231107,092300,16458683,1358,1358,1358,1358,1
20231107,092200,16457325,1358,1358,1358,1358,83
20231107,092100,16344611,1358,1358,1358,1358,4
20231107,092000,16339179,1358,1358,1358,1358,2
20231107,091900,16336463,1358,1358,1358,1358,3
20231107,091800,16332389,1358,1358,1358,1358,3
20231107,091700,16328315,1358,1358,1358,1358,1
20231107,091600,16326957,1358,1358,1358,1358,1
20231107,091500,16325599,1358,1358,1358,1358,3
20231107,091400,16321525,1358,1358,1358,1358,0
20231107,091300,16321525,1358,1358,1358,1358,3
20231107,091200,16317451,1358,1358,1358,1358,0
20231107,091100,16317451,1358,1358,1358,1358,2
20231107,091000,16314735,1359,1355,1359,1355,1479
20231107,090900,14310678,1355,1355,1355,1355,1
20231107,090800,14309323,1355,1355,1355,1355,2
20231107,090700,14306613,1355,1355,1355,1355,69
20231107,090600,14213118,1355,1355,1355,1355,1
20231107,090500,14211763,1355,1355,1355,1355,0
20231107,090400,14211763,1355,1350,1355,1350,25
20231107,090300,14178003,1355,1355,1355,1355,1
20231107,090200,14176648,1355,1355,1355,1350,24
20231107,090100,14144233,1355,1358,1360,1355,401
20231107,090000,13600273,1361,1361,1361,1360,9993