stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185000,3649457069,725,725,725,725,99854
20231110,184900,3649457069,725,725,725,725,0
20231110,184800,3649457069,725,725,725,725,0
20231110,184700,3649457069,725,725,725,725,0
20231110,184600,3649457069,725,725,725,725,0
20231110,184500,3649457069,725,725,725,725,0
20231110,184400,3649457069,725,725,725,725,0
20231110,184300,3649457069,725,725,725,725,0
20231110,184200,3649457069,725,725,725,725,0
20231110,184100,3649457069,725,725,725,725,0
20231110,184000,3649457069,725,725,725,725,0
20231110,183900,3649457069,725,725,725,725,0
20231110,183800,3649457069,725,725,725,725,0
20231110,183700,3649457069,725,725,725,725,0
20231110,183600,3649457069,725,725,725,725,0
20231110,183500,3649457069,725,725,725,725,0
20231110,183400,3649457069,725,725,725,725,0
20231110,183300,3649457069,725,725,725,725,0
20231110,183200,3649457069,725,725,725,725,0
20231110,183100,3649457069,725,725,725,725,0
20231110,183000,3649457069,725,725,725,725,0
20231110,182900,3649457069,725,725,725,725,0
20231110,182800,3649457069,725,725,725,725,0
20231110,182700,3649457069,725,725,725,725,0
20231110,182600,3649457069,725,725,725,725,0
20231110,182500,3649457069,725,725,725,725,0
20231110,182400,3649457069,725,725,725,725,0
20231110,182300,3649457069,725,725,725,725,0
20231110,182200,3649457069,725,725,725,725,0
20231110,182100,3649457069,725,725,725,725,0
20231110,182000,3649457069,725,725,725,725,99854
20231110,181900,3649457069,725,725,725,725,0
20231110,181800,3649457069,725,725,725,725,0
20231110,181700,3649457069,725,725,725,725,0
20231110,181600,3649457069,725,725,725,725,0
20231110,181500,3649457069,725,725,725,725,0
20231110,181400,3649457069,725,725,725,725,0
20231110,181300,3649457069,725,725,725,725,0
20231110,181200,3649457069,725,725,725,725,0
20231110,181100,3649457069,725,725,725,725,0
20231110,181000,3649457069,725,725,725,725,0
20231110,180900,3649457069,725,725,725,725,0
20231110,180800,3649457069,725,725,725,725,0
20231110,180700,3649457069,725,725,725,725,0
20231110,180600,3649457069,725,725,725,725,0
20231110,180500,3649457069,725,725,725,725,0
20231110,180400,3649457069,725,725,725,725,0
20231110,180300,3649457069,725,725,725,725,0
20231110,180200,3649457069,725,725,725,725,0
20231110,180100,3649457069,725,725,725,725,0
20231110,180000,3649457069,725,725,725,725,0
20231110,175900,3649457069,725,725,725,725,0
20231110,175800,3649457069,725,725,725,725,0
20231110,175700,3649457069,725,725,725,725,0
20231110,175600,3649457069,725,725,725,725,0
20231110,175500,3649457069,725,725,725,725,0
20231110,175400,3649457069,725,725,725,725,0
20231110,175300,3649457069,725,725,725,725,0
20231110,175200,3649457069,725,725,725,725,0
20231110,175100,3649457069,725,725,725,725,0
20231110,175000,3649457069,725,725,725,725,99854
20231110,174900,3649457069,725,725,725,725,0
20231110,174800,3649457069,725,725,725,725,0
20231110,174700,3649457069,725,725,725,725,0
20231110,174600,3649457069,725,725,725,725,0
20231110,174500,3649457069,725,725,725,725,0
20231110,174400,3649457069,725,725,725,725,0
20231110,174300,3649457069,725,725,725,725,0
20231110,174200,3649457069,725,725,725,725,0
20231110,174100,3649457069,725,725,725,725,0
20231110,174000,3649457069,725,725,725,725,0
20231110,173900,3649457069,725,725,725,725,0
20231110,173800,3649457069,725,725,725,725,0
20231110,173700,3649457069,725,725,725,725,0
20231110,173600,3649457069,725,725,725,725,0
20231110,173500,3649457069,725,725,725,725,0
20231110,173400,3649457069,725,725,725,725,0
20231110,173300,3649457069,725,725,725,725,0
20231110,173200,3649457069,725,725,725,725,0
20231110,173100,3649457069,725,725,725,725,0
20231110,173000,3649457069,725,725,725,725,0
20231110,172900,3649457069,725,725,725,725,0
20231110,172800,3649457069,725,725,725,725,0
20231110,172700,3649457069,725,725,725,725,0
20231110,172600,3649457069,725,725,725,725,0
20231110,172500,3649457069,725,725,725,725,0
20231110,172400,3649457069,725,725,725,725,0
20231110,172300,3649457069,725,725,725,725,0
20231110,172200,3649457069,725,725,725,725,0
20231110,172100,3649457069,725,725,725,725,0
20231110,172000,3649457069,725,725,725,725,99854
20231110,171900,3649457069,725,725,725,725,0
20231110,171800,3649457069,725,725,725,725,0
20231110,171700,3649457069,725,725,725,725,0
20231110,171600,3649457069,725,725,725,725,0
20231110,171500,3649457069,725,725,725,725,0
20231110,171400,3649457069,725,725,725,725,0
20231110,171300,3649457069,725,725,725,725,0
20231110,171200,3649457069,725,725,725,725,0
20231110,171100,3649457069,725,725,725,725,0
20231110,171000,3649457069,725,725,725,725,0
20231110,170900,3649457069,725,725,725,725,0
20231110,170800,3649457069,725,725,725,725,0
20231110,170700,3649457069,725,725,725,725,0
20231110,170600,3649457069,725,725,725,725,0
20231110,170500,3649457069,725,725,725,725,0
20231110,170400,3649457069,725,725,725,725,0
20231110,170300,3649457069,725,725,725,725,0
20231110,170200,3649457069,725,725,725,725,0
20231110,170100,3649457069,725,725,725,725,0
20231110,170000,3649457069,725,725,725,725,0
20231110,165900,3649457069,725,725,725,725,0
20231110,165800,3649457069,725,725,725,725,0
20231110,165700,3649457069,725,725,725,725,0
20231110,165600,3649457069,725,725,725,725,0
20231110,165500,3649457069,725,725,725,725,0
20231110,165400,3649457069,725,725,725,725,0
20231110,165300,3649457069,725,725,725,725,0
20231110,165200,3649457069,725,725,725,725,0
20231110,165100,3649457069,725,725,725,725,0
20231110,165000,3649457069,725,725,725,725,99854
20231110,164900,3649457069,725,725,725,725,0
20231110,164800,3649457069,725,725,725,725,0
20231110,164700,3649457069,725,725,725,725,0
20231110,164600,3649457069,725,725,725,725,0
20231110,164500,3649457069,725,725,725,725,0
20231110,164400,3649457069,725,725,725,725,0
20231110,164300,3649457069,725,725,725,725,0
20231110,164200,3649457069,725,725,725,725,0
20231110,164100,3649457069,725,725,725,725,0
20231110,164000,3649457069,725,725,725,725,0
20231110,163900,3649457069,725,725,725,725,0
20231110,163800,3649457069,725,725,725,725,0
20231110,163700,3649457069,725,725,725,725,0
20231110,163600,3649457069,725,725,725,725,0
20231110,163500,3649457069,725,725,725,725,0
20231110,163400,3649457069,725,725,725,725,0
20231110,163300,3649457069,725,725,725,725,0
20231110,163200,3649457069,725,725,725,725,0
20231110,163100,3649457069,725,725,725,725,0
20231110,163000,3649457069,725,725,725,725,0
20231110,162900,3649457069,725,725,725,725,0
20231110,162800,3649457069,725,725,725,725,0
20231110,162700,3649457069,725,725,725,725,0
20231110,162600,3649457069,725,725,725,725,0
20231110,162500,3649457069,725,725,725,725,0
20231110,162400,3649457069,725,725,725,725,0
20231110,162300,3649457069,725,725,725,725,0
20231110,162200,3649457069,725,725,725,725,0
20231110,162100,3649457069,725,725,725,725,0
20231110,162000,3649457069,725,725,725,725,99854
20231110,161900,3649457069,725,725,725,725,0
20231110,161800,3649457069,725,725,725,725,0
20231110,161700,3649457069,725,725,725,725,0
20231110,161600,3649457069,725,725,725,725,0
20231110,161500,3649457069,725,725,725,725,0
20231110,161400,3649457069,725,725,725,725,0
20231110,161300,3649457069,725,725,725,725,0
20231110,161200,3649457069,725,725,725,725,0
20231110,161100,3649457069,725,725,725,725,0
20231110,161000,3649457069,725,725,725,725,0
20231110,160900,3649457069,725,725,725,725,0
20231110,160800,3649457069,725,725,725,725,0
20231110,160700,3649457069,725,725,725,725,0
20231110,160600,3649457069,725,725,725,725,0
20231110,160500,3649457069,725,725,725,725,0
20231110,160400,3649457069,725,725,725,725,0
20231110,160300,3649457069,725,725,725,725,0
20231110,160200,3649457069,725,725,725,725,0
20231110,160100,3649457069,725,725,725,725,0
20231110,160000,3649457069,725,725,725,725,0
20231110,155900,3649457069,725,725,725,725,0
20231110,155800,3649457069,725,725,725,725,0
20231110,155700,3649457069,725,725,725,725,0
20231110,155600,3649457069,725,725,725,725,0
20231110,155500,3649457069,725,725,725,725,0
20231110,155400,3649457069,725,725,725,725,0
20231110,155300,3649457069,725,725,725,725,0
20231110,155200,3649457069,725,725,725,725,0
20231110,155100,3649457069,725,725,725,725,0
20231110,155000,3649457069,725,725,725,725,99854
20231110,154900,3649457069,725,725,725,725,0
20231110,154800,3649457069,725,725,725,725,0
20231110,154700,3649457069,725,725,725,725,0
20231110,154600,3649457069,725,725,725,725,0
20231110,154500,3649457069,725,725,725,725,0
20231110,154400,3649457069,725,725,725,725,0
20231110,154300,3649457069,725,725,725,725,0
20231110,154200,3649457069,725,725,725,725,0
20231110,154100,3649457069,725,725,725,725,0
20231110,154000,3649457069,725,725,725,725,0
20231110,153900,3649457069,725,725,725,725,0
20231110,153800,3649457069,725,725,725,725,0
20231110,153700,3649457069,725,725,725,725,0
20231110,153600,3649457069,725,725,725,725,0
20231110,153500,3649457069,725,725,725,725,0
20231110,153400,3649457069,725,725,725,725,0
20231110,153300,3649457069,725,725,725,725,0
20231110,153200,3649457069,725,725,725,725,0
20231110,153100,3649457069,725,725,725,725,0
20231110,153000,3649457069,725,725,725,725,99854
20231110,152900,3577062919,726,726,726,726,0
20231110,152800,3577062919,726,726,726,726,0
20231110,152700,3577062919,726,726,726,726,0
20231110,152600,3577062919,726,726,726,726,0
20231110,152500,3577062919,726,726,726,726,0
20231110,152400,3577062919,726,726,726,726,0
20231110,152300,3577062919,726,726,726,726,0
20231110,152200,3577062919,726,726,726,726,0
20231110,152100,3577062919,726,726,726,726,0
20231110,152000,3577062919,726,726,726,726,0
20231110,151900,3577062919,726,725,728,724,31695
20231110,151800,3554055252,725,720,725,720,24580
20231110,151700,3536287573,720,719,721,719,12162
20231110,151600,3527536558,719,718,719,718,7184
20231110,151500,3522371363,718,716,718,716,29946
20231110,151400,3500900039,716,717,717,715,9438
20231110,151300,3494138270,717,717,717,717,1300
20231110,151200,3493206170,717,714,717,713,6617
20231110,151100,3488480353,714,714,715,713,13655
20231110,151000,3478735827,715,718,718,714,5378
20231110,150900,3474892413,718,715,718,714,2093
20231110,150800,3473396582,718,717,719,714,9186
20231110,150700,3466794675,718,716,718,714,4883
20231110,150600,3463304637,717,717,717,714,11956
20231110,150500,3454756159,718,719,719,718,271
20231110,150400,3454561511,719,714,719,714,9003
20231110,150300,3448124405,714,717,717,714,15021
20231110,150200,3437380454,717,722,722,715,15229
20231110,150100,3426446487,724,719,724,719,10238
20231110,150000,3419040005,718,718,718,718,12254
20231110,145900,3410241633,717,718,718,717,6438
20231110,145800,3405621848,719,720,720,718,9035
20231110,145700,3399122999,723,724,724,723,2459
20231110,145600,3397345141,724,724,724,724,5704
20231110,145500,3393215445,724,724,724,724,11118
20231110,145400,3385166013,723,720,723,720,4933
20231110,145300,3381607073,720,720,720,720,6
20231110,145200,3381602753,719,719,721,719,6042
20231110,145100,3377253545,719,719,720,719,1144
20231110,145000,3376430999,720,721,721,720,2890
20231110,144900,3374349999,722,722,722,721,786
20231110,144800,3373783212,723,721,723,721,1272
20231110,144700,3372864703,722,722,722,722,868
20231110,144600,3372238007,722,723,723,722,3216
20231110,144500,3369915875,724,722,724,722,2156
20231110,144400,3368356337,722,721,722,721,10733
20231110,144300,3360608248,721,717,721,717,22413
20231110,144200,3344481501,717,716,717,715,922
20231110,144100,3343822100,715,715,715,715,777
20231110,144000,3343266545,715,716,717,715,10583
20231110,143900,3335699046,716,716,716,716,39
20231110,143800,3335671122,719,715,719,715,988
20231110,143700,3334963690,715,715,715,715,1179
20231110,143600,3334120705,719,719,719,713,6073
20231110,143500,3329786846,714,719,719,714,35351
20231110,143400,3304514574,719,719,719,719,2144
20231110,143300,3302973038,719,719,719,719,0
20231110,143200,3302973038,719,720,720,719,103
20231110,143100,3302898880,720,719,720,719,3020
20231110,143000,3300724500,719,719,719,719,807
20231110,142900,3300144267,719,719,719,719,155
20231110,142800,3300032822,719,719,719,719,1
20231110,142700,3300032103,718,720,720,718,254
20231110,142600,3299849422,720,720,720,720,309
20231110,142500,3299626942,720,720,720,720,1384
20231110,142400,3298630462,720,720,720,720,309
20231110,142300,3298407982,720,720,720,718,163
20231110,142200,3298290624,720,718,720,718,106
20231110,142100,3298214514,718,718,718,718,1895
20231110,142000,3296853904,718,721,721,718,11016
20231110,141900,3288937729,721,721,722,721,2119
20231110,141800,3287409776,721,721,721,720,4980
20231110,141700,3283822311,721,722,722,721,416
20231110,141600,3283522030,722,722,722,722,307
20231110,141500,3283300376,722,723,723,721,1247
20231110,141400,3282400670,723,722,723,721,819
20231110,141300,3281809604,721,721,722,721,2581
20231110,141200,3279948194,721,721,721,721,857
20231110,141100,3279330297,721,722,722,721,1098
20231110,141000,3278538485,722,722,722,722,308
20231110,140900,3278316109,722,722,722,722,378
20231110,140800,3278043193,722,719,722,718,13483
20231110,140700,3268335525,719,719,720,719,933
20231110,140600,3267664043,719,720,720,719,4634
20231110,140500,3264327799,720,720,720,720,2108
20231110,140400,3262810039,720,718,720,718,30
20231110,140300,3262788459,718,719,719,718,1005
20231110,140200,3262066498,719,718,719,718,795
20231110,140100,3261494923,717,717,719,717,1223
20231110,140000,3260617430,717,723,723,717,6983
20231110,135900,3255598708,723,719,723,719,5851
20231110,135800,3251385169,720,718,720,718,381
20231110,135700,3251111472,718,718,718,718,2
20231110,135600,3251110036,718,716,718,716,2511
20231110,135500,3249312158,716,716,716,715,5037
20231110,135400,3245706653,714,714,714,714,1000
20231110,135300,3244992653,714,716,716,714,5976
20231110,135200,3240722745,716,714,716,714,5644
20231110,135100,3236685883,714,716,716,714,1786
20231110,135000,3235410653,716,716,716,714,2950
20231110,134900,3233299261,716,716,716,716,1073
20231110,134800,3232530993,714,714,716,714,1731
20231110,134700,3231295057,714,714,714,714,3224
20231110,134600,3228993121,714,715,715,714,6490
20231110,134500,3224357968,715,716,716,715,5299
20231110,134400,3220567629,716,716,716,716,8556
20231110,134300,3214441533,716,716,716,716,1562
20231110,134200,3213323141,716,716,716,716,1692
20231110,134100,3212111669,716,714,716,714,3670
20231110,134000,3209491079,714,714,714,714,8488
20231110,133900,3203430647,714,714,714,713,12084
20231110,133800,3194805991,713,715,716,713,9632
20231110,133700,3187923978,714,721,721,714,77428
20231110,133600,3132373037,721,722,722,721,2555
20231110,133500,3130529029,722,722,723,721,2347
20231110,133400,3128834415,722,725,725,721,4541
20231110,133300,3125555347,725,724,725,724,1795
20231110,133200,3124254082,724,725,727,723,4456
20231110,133100,3121028265,723,725,725,723,3181
20231110,133000,3118724032,725,726,726,725,2596
20231110,132900,3116840280,726,728,728,726,340
20231110,132800,3116593438,726,726,726,726,11020
20231110,132700,3108592918,725,726,726,725,2537
20231110,132600,3106753590,726,729,729,726,4657
20231110,132500,3103371270,729,730,730,728,2996
20231110,132400,3101185872,729,728,729,726,4253
20231110,132300,3098090172,728,728,728,727,2372
20231110,132200,3096363366,728,728,728,727,2742
20231110,132100,3094368927,728,725,729,725,10354
20231110,132000,3086831595,721,724,727,721,10770
20231110,131900,3079062226,724,726,726,723,4598
20231110,131800,3075736944,726,727,727,726,1740
20231110,131700,3074472064,727,728,728,723,2319
20231110,131600,3072790403,728,728,728,727,3137
20231110,131500,3070507699,728,727,728,727,2290
20231110,131400,3068841139,727,727,727,727,406
20231110,131300,3068545977,727,728,728,727,140
20231110,131200,3068444193,729,725,729,721,6917
20231110,131100,3063429229,725,725,725,725,100
20231110,131000,3063356729,721,721,721,721,1
20231110,130900,3063356008,720,726,726,720,13593
20231110,130800,3053555360,726,726,726,720,16056
20231110,130700,3041964918,726,727,727,726,128
20231110,130600,3041871963,727,725,727,725,929
20231110,130500,3041198433,725,727,727,725,346
20231110,130400,3040947575,728,728,728,723,3913
20231110,130300,3038105355,728,728,728,722,4393
20231110,130200,3034916758,728,728,728,727,6
20231110,130100,3034912392,728,724,729,723,2165
20231110,130000,3033342254,724,725,726,724,16024
20231110,125900,3021735161,725,729,730,724,16143
20231110,125800,3010007244,730,730,730,728,4412
20231110,125700,3006790604,730,729,730,729,284
20231110,125600,3006583557,730,730,730,729,1880
20231110,125500,3005212532,730,730,730,728,4470
20231110,125400,3001952274,730,730,730,729,8613
20231110,125300,2995665624,730,730,730,730,40
20231110,125200,2995636424,730,731,731,728,4166
20231110,125100,2992601607,731,732,732,731,137
20231110,125000,2992501326,732,732,732,732,1644
20231110,124900,2991297918,732,734,734,725,9595
20231110,124800,2984289762,732,732,733,732,7868
20231110,124700,2978525666,732,731,732,731,2003
20231110,124600,2977061470,731,730,731,729,1575
20231110,124500,2975912924,730,730,730,730,1911
20231110,124400,2974517894,730,731,731,730,2694
20231110,124300,2972551139,731,731,732,730,2284
20231110,124200,2970881535,731,730,731,730,17131
20231110,124100,2958370916,730,728,730,728,11225
20231110,124000,2950184796,728,728,728,728,4707
20231110,123900,2946758100,728,729,730,725,16044
20231110,123800,2935094578,729,729,730,728,1002
20231110,123700,2934364218,730,729,730,729,2839
20231110,123600,2932294519,729,729,730,729,624
20231110,123500,2931839161,729,728,730,728,11972
20231110,123400,2923114486,728,729,730,728,7768
20231110,123300,2917451124,729,729,729,729,5573
20231110,123200,2913388407,729,730,730,728,21240
20231110,123100,2897899305,730,729,730,729,6891
20231110,123000,2892870404,729,726,730,726,10815
20231110,122900,2884988434,728,726,728,726,41619
20231110,122800,2854741195,725,723,725,723,8913
20231110,122700,2848286936,724,723,724,723,102
20231110,122600,2848213100,722,722,722,722,2461
20231110,122500,2846436258,721,721,721,721,0
20231110,122400,2846436258,721,721,721,721,686
20231110,122300,2845941652,721,722,722,721,5677
20231110,122200,2841844433,722,722,722,722,0
20231110,122100,2841844433,722,722,722,721,3137
20231110,122000,2839579858,721,724,724,721,23904
20231110,121900,2822283188,724,724,724,724,2385
20231110,121800,2820556448,725,725,725,725,12
20231110,121700,2820547748,725,725,725,723,1048
20231110,121600,2819789032,725,725,725,725,183
20231110,121500,2819656357,725,724,725,724,1283
20231110,121400,2818727312,726,726,726,725,261
20231110,121300,2818538076,724,724,724,724,13
20231110,121200,2818528664,723,725,726,723,5655
20231110,121100,2814429736,725,722,725,722,2230
20231110,121000,2812819188,721,721,721,721,1170
20231110,120900,2811975618,721,721,721,721,330
20231110,120800,2811737688,720,720,720,720,0
20231110,120700,2811737688,720,720,720,720,0
20231110,120600,2811737688,720,721,722,720,6546
20231110,120500,2807019151,720,720,720,720,9411
20231110,120400,2800243231,720,722,722,720,1572
20231110,120300,2799109807,721,721,721,721,567
20231110,120200,2798701000,720,720,720,720,1768
20231110,120100,2797428040,720,722,722,720,14750
20231110,120000,2786804058,720,725,725,720,14423
20231110,115900,2776405119,724,725,725,724,715
20231110,115800,2775886769,724,724,726,723,8950
20231110,115700,2769401939,724,720,724,720,5664
20231110,115600,2765305477,720,721,721,720,11578
20231110,115500,2756967148,721,721,721,721,20
20231110,115400,2756952728,722,722,722,722,128
20231110,115300,2756860312,721,722,722,721,1982
20231110,115200,2755430360,721,722,722,721,916
20231110,115100,2754769290,722,720,723,720,10254
20231110,115000,2747378055,720,722,722,720,12778
20231110,114900,2738174056,723,723,723,722,8312
20231110,114800,2732171526,723,723,724,723,4024
20231110,114700,2729262123,723,723,723,723,827
20231110,114600,2728664202,723,722,723,722,2299
20231110,114500,2727003832,722,721,722,720,1991
20231110,114400,2725567728,722,720,722,720,5982
20231110,114300,2721253066,721,716,721,716,4462
20231110,114200,2718040559,715,718,719,715,4303
20231110,114100,2714954406,715,715,716,715,5206
20231110,114000,2711231861,715,716,716,715,770
20231110,113900,2710680551,716,717,717,716,11954
20231110,113800,2702121435,718,718,718,717,247
20231110,113700,2701944285,718,718,718,717,1190
20231110,113600,2701091029,718,716,718,716,1530
20231110,113500,2699995527,716,716,716,715,984
20231110,113400,2699291083,716,716,716,716,1523
20231110,113300,2698200615,715,716,716,715,3367
20231110,113200,2695790660,716,716,716,714,8211
20231110,113100,2689927224,716,714,716,714,1412
20231110,113000,2688918537,714,713,714,713,18911
20231110,112900,2675416912,713,713,713,712,2259
20231110,112800,2673807338,712,712,712,712,229
20231110,112700,2673644290,712,712,712,712,683
20231110,112600,2673157994,712,712,712,712,982
20231110,112500,2672458810,709,709,709,709,289
20231110,112400,2672253909,712,712,712,712,0
20231110,112300,2672253909,712,709,712,709,4432
20231110,112200,2669111582,709,709,709,709,814
20231110,112100,2668534456,708,709,709,708,519
20231110,112000,2668166996,709,712,712,709,4765
20231110,111900,2664782679,710,711,712,710,1041
20231110,111800,2664042531,711,709,712,709,602
20231110,111700,2663615708,709,707,712,707,7052
20231110,111600,2658629011,707,709,709,707,23123
20231110,111500,2642268484,708,711,713,708,11189
20231110,111400,2634333671,713,711,713,709,3062
20231110,111300,2632160492,711,712,713,711,3788
20231110,111200,2629462968,712,712,714,712,4992
20231110,111100,2625905780,713,718,718,708,42998
20231110,111000,2595384524,718,714,718,713,2336
20231110,110900,2593709782,717,717,717,713,158
20231110,110800,2593596500,718,718,718,718,0
20231110,110700,2593596500,718,717,718,713,5851
20231110,110600,2589416059,717,718,718,717,1201
20231110,110500,2588554919,718,716,718,716,2183
20231110,110400,2586989891,715,715,716,715,1378
20231110,110300,2586004559,714,714,718,714,935
20231110,110200,2585336965,714,722,723,714,23304
20231110,110100,2568594699,721,722,723,721,5623
20231110,110000,2564536296,722,722,723,722,14560
20231110,105900,2554022919,723,723,723,722,15164
20231110,105800,2543073430,724,724,724,723,10573
20231110,105700,2535420557,724,723,724,722,15005
20231110,105600,2524565023,722,721,722,721,1956
20231110,105500,2523153623,721,721,723,721,7195
20231110,105400,2517962023,720,718,720,718,8248
20231110,105300,2512028320,718,715,718,715,504
20231110,105200,2511667037,715,713,715,713,3870
20231110,105100,2508900823,713,712,713,712,60
20231110,105000,2508858047,713,714,714,712,70
20231110,104900,2508808075,714,712,714,710,16196
20231110,104800,2497304632,711,712,712,711,25079
20231110,104700,2479473406,712,713,713,712,90
20231110,104600,2479409325,712,712,713,712,571
20231110,104500,2479002771,713,713,713,712,1061
20231110,104400,2478247337,713,713,713,712,2706
20231110,104300,2476318314,714,713,714,713,55
20231110,104200,2476279046,714,714,714,713,1581
20231110,104100,2475151212,715,715,715,715,1009
20231110,104000,2474429777,715,714,715,713,2374
20231110,103900,2472733464,714,714,714,713,2616
20231110,103800,2470867640,713,714,714,713,14568
20231110,103700,2460469093,713,711,714,711,1801
20231110,103600,2459185179,715,715,715,711,255
20231110,103500,2459003444,715,713,716,710,5584
20231110,103400,2455037237,717,717,718,713,5291
20231110,103300,2451243243,717,714,718,714,1711
20231110,103200,2450019732,714,712,716,712,7085
20231110,103100,2444974499,712,711,713,711,3043
20231110,103000,2442810754,711,708,711,708,12006
20231110,102900,2434284805,710,710,710,708,726
20231110,102800,2433769757,710,710,710,710,1383
20231110,102700,2432787827,710,712,712,710,556
20231110,102600,2432392957,707,710,713,706,8211
20231110,102500,2426579513,711,710,713,707,20701
20231110,102400,2411918967,709,707,709,707,4411
20231110,102300,2408795483,707,707,707,707,420
20231110,102200,2408498543,706,703,709,702,8170
20231110,102100,2402741802,704,704,706,703,9295
20231110,102000,2396199338,704,704,705,702,16060
20231110,101900,2384914005,705,705,705,703,232
20231110,101800,2384750640,706,705,706,702,5253
20231110,101700,2381055872,705,707,707,705,9802
20231110,101600,2374140756,709,709,709,707,2506
20231110,101500,2372366952,709,708,709,704,14667
20231110,101400,2362011183,708,706,708,702,3022
20231110,101300,2359883463,706,703,706,703,4294
20231110,101200,2356860262,702,702,703,701,4672
20231110,101100,2353581670,702,704,706,701,5092
20231110,101000,2350002622,702,702,706,699,21608
20231110,100900,2334869232,706,708,708,698,213809
20231110,100800,2184797453,708,713,714,706,123059
20231110,100700,2097440154,714,715,715,714,1275
20231110,100600,2096529224,715,713,718,713,2767
20231110,100500,2094548706,713,716,716,711,75181
20231110,100400,2040970271,715,717,718,715,17452
20231110,100300,2028484202,718,720,720,718,139
20231110,100200,2028384372,720,720,720,715,30729
20231110,100100,2006371949,720,720,720,716,10308
20231110,100000,1998960866,716,720,720,715,42149
20231110,095900,1968769124,719,720,721,719,8059
20231110,095800,1962963514,719,717,719,716,14594
20231110,095700,1952501323,718,720,720,716,15886
20231110,095600,1941081319,720,720,720,720,5232
20231110,095500,1937314279,720,720,721,720,26451
20231110,095400,1918263402,720,725,727,720,19944
20231110,095300,1903880019,727,730,730,726,1942
20231110,095200,1902465828,729,732,732,729,3136
20231110,095100,1900170539,731,721,731,720,19062
20231110,095000,1886351677,720,721,723,720,10778
20231110,094900,1878590947,721,727,727,721,19467
20231110,094800,1864511536,727,729,729,724,8233
20231110,094700,1858518979,730,725,731,725,4099
20231110,094600,1855529667,724,724,726,724,4366
20231110,094500,1852365459,724,729,729,723,25622
20231110,094400,1833791956,729,735,736,729,44922
20231110,094300,1800898049,735,732,735,730,7230
20231110,094200,1795606752,733,733,735,731,16401
20231110,094100,1783593929,734,733,735,732,15532
20231110,094000,1772201526,733,732,737,731,21296
20231110,093900,1756566482,731,726,732,725,28330
20231110,093800,1735939242,726,727,728,725,33991
20231110,093700,1711291802,728,726,731,726,12192
20231110,093600,1702408439,726,725,726,721,18718
20231110,093500,1688850109,725,721,726,721,43429
20231110,093400,1657426612,721,715,721,715,4712
20231110,093300,1654045547,715,715,715,712,2180
20231110,093200,1652489994,713,715,716,711,6531
20231110,093100,1647835409,715,716,716,711,15260
20231110,093000,1636984831,712,716,716,712,14468
20231110,092900,1626674944,717,717,717,716,3821
20231110,092800,1623935869,717,716,717,713,15337
20231110,092700,1612954555,717,717,718,716,42598
20231110,092600,1582437171,718,721,721,717,2647
20231110,092500,1580536104,721,718,722,717,29581
20231110,092400,1559218272,720,717,721,716,18909
20231110,092300,1545631435,717,717,717,716,4304
20231110,092200,1542547207,716,715,718,715,28355
20231110,092100,1522242335,715,710,716,710,12571
20231110,092000,1513276212,710,708,710,707,32872
20231110,091900,1490016040,707,719,719,707,99706
20231110,091800,1419035172,720,720,722,718,10866
20231110,091700,1411216015,720,726,726,720,49349
20231110,091600,1375605982,726,727,728,722,24949
20231110,091500,1357551125,727,723,728,722,14158
20231110,091400,1347293577,722,725,729,722,24527
20231110,091300,1329517679,725,723,728,717,64629
20231110,091200,1282913503,723,710,723,710,45053
20231110,091100,1250556515,710,732,739,709,153463
20231110,091000,1139716706,732,741,741,732,67854
20231110,090900,1089757532,741,744,747,736,48778
20231110,090800,1053561416,743,745,746,739,81478
20231110,090700,993096220,745,763,767,743,183463
20231110,090600,854157152,765,744,770,733,426402
20231110,090500,530398655,744,728,752,727,246636
20231110,090400,347059375,726,724,730,720,119863
20231110,090300,260164486,724,719,724,715,95253
20231110,090200,191536222,717,710,725,710,35593
20231110,090100,165884950,708,705,719,705,86757
20231110,090000,104114122,706,704,706,700,147508