stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185000,19988458230,1828,1828,1828,1828,55952
20231110,184900,19988458230,1828,1828,1828,1828,0
20231110,184800,19988458230,1828,1828,1828,1828,0
20231110,184700,19988458230,1828,1828,1828,1828,0
20231110,184600,19988458230,1828,1828,1828,1828,0
20231110,184500,19988458230,1828,1828,1828,1828,0
20231110,184400,19988458230,1828,1828,1828,1828,0
20231110,184300,19988458230,1828,1828,1828,1828,0
20231110,184200,19988458230,1828,1828,1828,1828,0
20231110,184100,19988458230,1828,1828,1828,1828,0
20231110,184000,19988458230,1828,1828,1828,1828,0
20231110,183900,19988458230,1828,1828,1828,1828,0
20231110,183800,19988458230,1828,1828,1828,1828,0
20231110,183700,19988458230,1828,1828,1828,1828,0
20231110,183600,19988458230,1828,1828,1828,1828,0
20231110,183500,19988458230,1828,1828,1828,1828,0
20231110,183400,19988458230,1828,1828,1828,1828,0
20231110,183300,19988458230,1828,1828,1828,1828,0
20231110,183200,19988458230,1828,1828,1828,1828,0
20231110,183100,19988458230,1828,1828,1828,1828,0
20231110,183000,19988458230,1828,1828,1828,1828,0
20231110,182900,19988458230,1828,1828,1828,1828,0
20231110,182800,19988458230,1828,1828,1828,1828,0
20231110,182700,19988458230,1828,1828,1828,1828,0
20231110,182600,19988458230,1828,1828,1828,1828,0
20231110,182500,19988458230,1828,1828,1828,1828,0
20231110,182400,19988458230,1828,1828,1828,1828,0
20231110,182300,19988458230,1828,1828,1828,1828,0
20231110,182200,19988458230,1828,1828,1828,1828,0
20231110,182100,19988458230,1828,1828,1828,1828,0
20231110,182000,19988458230,1828,1828,1828,1828,55952
20231110,181900,19988458230,1828,1828,1828,1828,0
20231110,181800,19988458230,1828,1828,1828,1828,0
20231110,181700,19988458230,1828,1828,1828,1828,0
20231110,181600,19988458230,1828,1828,1828,1828,0
20231110,181500,19988458230,1828,1828,1828,1828,0
20231110,181400,19988458230,1828,1828,1828,1828,0
20231110,181300,19988458230,1828,1828,1828,1828,0
20231110,181200,19988458230,1828,1828,1828,1828,0
20231110,181100,19988458230,1828,1828,1828,1828,0
20231110,181000,19988458230,1828,1828,1828,1828,0
20231110,180900,19988458230,1828,1828,1828,1828,0
20231110,180800,19988458230,1828,1828,1828,1828,0
20231110,180700,19988458230,1828,1828,1828,1828,0
20231110,180600,19988458230,1828,1828,1828,1828,0
20231110,180500,19988458230,1828,1828,1828,1828,0
20231110,180400,19988458230,1828,1828,1828,1828,0
20231110,180300,19988458230,1828,1828,1828,1828,0
20231110,180200,19988458230,1828,1828,1828,1828,0
20231110,180100,19988458230,1828,1828,1828,1828,0
20231110,180000,19988458230,1828,1828,1828,1828,0
20231110,175900,19988458230,1828,1828,1828,1828,0
20231110,175800,19988458230,1828,1828,1828,1828,0
20231110,175700,19988458230,1828,1828,1828,1828,0
20231110,175600,19988458230,1828,1828,1828,1828,0
20231110,175500,19988458230,1828,1828,1828,1828,0
20231110,175400,19988458230,1828,1828,1828,1828,0
20231110,175300,19988458230,1828,1828,1828,1828,0
20231110,175200,19988458230,1828,1828,1828,1828,0
20231110,175100,19988458230,1828,1828,1828,1828,0
20231110,175000,19988458230,1828,1828,1828,1828,55952
20231110,174900,19988458230,1828,1828,1828,1828,0
20231110,174800,19988458230,1828,1828,1828,1828,0
20231110,174700,19988458230,1828,1828,1828,1828,0
20231110,174600,19988458230,1828,1828,1828,1828,0
20231110,174500,19988458230,1828,1828,1828,1828,0
20231110,174400,19988458230,1828,1828,1828,1828,0
20231110,174300,19988458230,1828,1828,1828,1828,0
20231110,174200,19988458230,1828,1828,1828,1828,0
20231110,174100,19988458230,1828,1828,1828,1828,0
20231110,174000,19988458230,1828,1828,1828,1828,0
20231110,173900,19988458230,1828,1828,1828,1828,0
20231110,173800,19988458230,1828,1828,1828,1828,0
20231110,173700,19988458230,1828,1828,1828,1828,0
20231110,173600,19988458230,1828,1828,1828,1828,0
20231110,173500,19988458230,1828,1828,1828,1828,0
20231110,173400,19988458230,1828,1828,1828,1828,0
20231110,173300,19988458230,1828,1828,1828,1828,0
20231110,173200,19988458230,1828,1828,1828,1828,0
20231110,173100,19988458230,1828,1828,1828,1828,0
20231110,173000,19988458230,1828,1828,1828,1828,0
20231110,172900,19988458230,1828,1828,1828,1828,0
20231110,172800,19988458230,1828,1828,1828,1828,0
20231110,172700,19988458230,1828,1828,1828,1828,0
20231110,172600,19988458230,1828,1828,1828,1828,0
20231110,172500,19988458230,1828,1828,1828,1828,0
20231110,172400,19988458230,1828,1828,1828,1828,0
20231110,172300,19988458230,1828,1828,1828,1828,0
20231110,172200,19988458230,1828,1828,1828,1828,0
20231110,172100,19988458230,1828,1828,1828,1828,0
20231110,172000,19988458230,1828,1828,1828,1828,55952
20231110,171900,19988458230,1828,1828,1828,1828,0
20231110,171800,19988458230,1828,1828,1828,1828,0
20231110,171700,19988458230,1828,1828,1828,1828,0
20231110,171600,19988458230,1828,1828,1828,1828,0
20231110,171500,19988458230,1828,1828,1828,1828,0
20231110,171400,19988458230,1828,1828,1828,1828,0
20231110,171300,19988458230,1828,1828,1828,1828,0
20231110,171200,19988458230,1828,1828,1828,1828,0
20231110,171100,19988458230,1828,1828,1828,1828,0
20231110,171000,19988458230,1828,1828,1828,1828,0
20231110,170900,19988458230,1828,1828,1828,1828,0
20231110,170800,19988458230,1828,1828,1828,1828,0
20231110,170700,19988458230,1828,1828,1828,1828,0
20231110,170600,19988458230,1828,1828,1828,1828,0
20231110,170500,19988458230,1828,1828,1828,1828,0
20231110,170400,19988458230,1828,1828,1828,1828,0
20231110,170300,19988458230,1828,1828,1828,1828,0
20231110,170200,19988458230,1828,1828,1828,1828,0
20231110,170100,19988458230,1828,1828,1828,1828,0
20231110,170000,19988458230,1828,1828,1828,1828,0
20231110,165900,19988458230,1828,1828,1828,1828,0
20231110,165800,19988458230,1828,1828,1828,1828,0
20231110,165700,19988458230,1828,1828,1828,1828,0
20231110,165600,19988458230,1828,1828,1828,1828,0
20231110,165500,19988458230,1828,1828,1828,1828,0
20231110,165400,19988458230,1828,1828,1828,1828,0
20231110,165300,19988458230,1828,1828,1828,1828,0
20231110,165200,19988458230,1828,1828,1828,1828,0
20231110,165100,19988458230,1828,1828,1828,1828,0
20231110,165000,19988458230,1828,1828,1828,1828,55952
20231110,164900,19988458230,1828,1828,1828,1828,0
20231110,164800,19988458230,1828,1828,1828,1828,0
20231110,164700,19988458230,1828,1828,1828,1828,0
20231110,164600,19988458230,1828,1828,1828,1828,0
20231110,164500,19988458230,1828,1828,1828,1828,0
20231110,164400,19988458230,1828,1828,1828,1828,0
20231110,164300,19988458230,1828,1828,1828,1828,0
20231110,164200,19988458230,1828,1828,1828,1828,0
20231110,164100,19988458230,1828,1828,1828,1828,0
20231110,164000,19988458230,1828,1828,1828,1828,0
20231110,163900,19988458230,1828,1828,1828,1828,0
20231110,163800,19988458230,1828,1828,1828,1828,0
20231110,163700,19988458230,1828,1828,1828,1828,0
20231110,163600,19988458230,1828,1828,1828,1828,0
20231110,163500,19988458230,1828,1828,1828,1828,0
20231110,163400,19988458230,1828,1828,1828,1828,0
20231110,163300,19988458230,1828,1828,1828,1828,0
20231110,163200,19988458230,1828,1828,1828,1828,0
20231110,163100,19988458230,1828,1828,1828,1828,0
20231110,163000,19988458230,1828,1828,1828,1828,0
20231110,162900,19988458230,1828,1828,1828,1828,0
20231110,162800,19988458230,1828,1828,1828,1828,0
20231110,162700,19988458230,1828,1828,1828,1828,0
20231110,162600,19988458230,1828,1828,1828,1828,0
20231110,162500,19988458230,1828,1828,1828,1828,0
20231110,162400,19988458230,1828,1828,1828,1828,0
20231110,162300,19988458230,1828,1828,1828,1828,0
20231110,162200,19988458230,1828,1828,1828,1828,0
20231110,162100,19988458230,1828,1828,1828,1828,0
20231110,162000,19988458230,1828,1828,1828,1828,55952
20231110,161900,19988458230,1828,1828,1828,1828,0
20231110,161800,19988458230,1828,1828,1828,1828,0
20231110,161700,19988458230,1828,1828,1828,1828,0
20231110,161600,19988458230,1828,1828,1828,1828,0
20231110,161500,19988458230,1828,1828,1828,1828,0
20231110,161400,19988458230,1828,1828,1828,1828,0
20231110,161300,19988458230,1828,1828,1828,1828,0
20231110,161200,19988458230,1828,1828,1828,1828,0
20231110,161100,19988458230,1828,1828,1828,1828,0
20231110,161000,19988458230,1828,1828,1828,1828,0
20231110,160900,19988458230,1828,1828,1828,1828,0
20231110,160800,19988458230,1828,1828,1828,1828,0
20231110,160700,19988458230,1828,1828,1828,1828,0
20231110,160600,19988458230,1828,1828,1828,1828,0
20231110,160500,19988458230,1828,1828,1828,1828,0
20231110,160400,19988458230,1828,1828,1828,1828,0
20231110,160300,19988458230,1828,1828,1828,1828,0
20231110,160200,19988458230,1828,1828,1828,1828,0
20231110,160100,19988458230,1828,1828,1828,1828,0
20231110,160000,19988458230,1828,1828,1828,1828,0
20231110,155900,19988458230,1828,1828,1828,1828,0
20231110,155800,19988458230,1828,1828,1828,1828,0
20231110,155700,19988458230,1828,1828,1828,1828,0
20231110,155600,19988458230,1828,1828,1828,1828,0
20231110,155500,19988458230,1828,1828,1828,1828,0
20231110,155400,19988458230,1828,1828,1828,1828,0
20231110,155300,19988458230,1828,1828,1828,1828,0
20231110,155200,19988458230,1828,1828,1828,1828,0
20231110,155100,19988458230,1828,1828,1828,1828,0
20231110,155000,19988458230,1828,1828,1828,1828,55952
20231110,154900,19988458230,1828,1828,1828,1828,0
20231110,154800,19988458230,1828,1828,1828,1828,0
20231110,154700,19988458230,1828,1828,1828,1828,0
20231110,154600,19988458230,1828,1828,1828,1828,0
20231110,154500,19988458230,1828,1828,1828,1828,0
20231110,154400,19988458230,1828,1828,1828,1828,0
20231110,154300,19988458230,1828,1828,1828,1828,0
20231110,154200,19988458230,1828,1828,1828,1828,0
20231110,154100,19988458230,1828,1828,1828,1828,0
20231110,154000,19988458230,1828,1828,1828,1828,0
20231110,153900,19988458230,1828,1828,1828,1828,0
20231110,153800,19988458230,1828,1828,1828,1828,0
20231110,153700,19988458230,1828,1828,1828,1828,0
20231110,153600,19988458230,1828,1828,1828,1828,0
20231110,153500,19988458230,1828,1828,1828,1828,0
20231110,153400,19988458230,1828,1828,1828,1828,0
20231110,153300,19988458230,1828,1828,1828,1828,0
20231110,153200,19988458230,1828,1828,1828,1828,0
20231110,153100,19988458230,1828,1828,1828,1828,0
20231110,153000,19988458230,1828,1828,1828,1828,55952
20231110,152900,19886177974,1828,1828,1828,1828,0
20231110,152800,19886177974,1828,1828,1828,1828,0
20231110,152700,19886177974,1828,1828,1828,1828,0
20231110,152600,19886177974,1828,1828,1828,1828,0
20231110,152500,19886177974,1828,1828,1828,1828,0
20231110,152400,19886177974,1828,1828,1828,1828,0
20231110,152300,19886177974,1828,1828,1828,1828,0
20231110,152200,19886177974,1828,1828,1828,1828,0
20231110,152100,19886177974,1828,1828,1828,1828,0
20231110,152000,19886177974,1828,1828,1828,1828,0
20231110,151900,19886177974,1828,1829,1834,1828,31995
20231110,151800,19827599742,1830,1833,1835,1829,23693
20231110,151700,19784209168,1833,1832,1838,1832,4029
20231110,151600,19776822767,1832,1842,1842,1831,10494
20231110,151500,19757541865,1842,1842,1844,1838,11447
20231110,151400,19736461519,1842,1835,1843,1835,12946
20231110,151300,19712634949,1837,1830,1838,1829,4542
20231110,151200,19704303583,1830,1835,1835,1829,1651
20231110,151100,19701279236,1835,1836,1836,1835,3500
20231110,151000,19694855449,1835,1837,1841,1835,10889
20231110,150900,19674856810,1837,1834,1837,1834,6502
20231110,150800,19662917091,1835,1837,1839,1835,3444
20231110,150700,19656593953,1839,1842,1842,1837,3104
20231110,150600,19650882201,1839,1839,1843,1838,2569
20231110,150500,19646155001,1838,1837,1844,1837,11066
20231110,150400,19625800888,1837,1827,1838,1827,17261
20231110,150300,19594123226,1835,1830,1835,1825,17477
20231110,150200,19562102890,1830,1834,1834,1822,46357
20231110,150100,19477548023,1830,1828,1835,1828,3521
20231110,150000,19471100814,1834,1837,1837,1828,21676
20231110,145900,19431375207,1838,1836,1840,1836,4936
20231110,145800,19422296987,1839,1839,1841,1835,15075
20231110,145700,19394575936,1839,1839,1842,1837,5082
20231110,145600,19385225822,1842,1841,1844,1838,6513
20231110,145500,19373227645,1841,1844,1844,1837,826
20231110,145400,19371708352,1837,1841,1844,1837,3663
20231110,145300,19364959696,1842,1843,1843,1837,4631
20231110,145200,19356435946,1843,1845,1845,1843,9137
20231110,145100,19339589298,1845,1837,1849,1837,19795
20231110,145000,19303049790,1837,1830,1837,1830,15405
20231110,144900,19274822238,1831,1826,1831,1824,12463
20231110,144800,19252069973,1826,1827,1827,1826,2125
20231110,144700,19248189263,1827,1826,1827,1826,2900
20231110,144600,19242892863,1827,1830,1830,1827,1694
20231110,144500,19239796341,1827,1823,1829,1823,1804
20231110,144400,19236500928,1823,1826,1826,1822,4978
20231110,144300,19227424101,1826,1823,1826,1822,6171
20231110,144200,19216170497,1823,1822,1826,1822,1998
20231110,144100,19212529515,1822,1823,1827,1822,29806
20231110,144000,19158194826,1824,1828,1828,1824,30587
20231110,143900,19102381507,1827,1828,1829,1826,8929
20231110,143800,19086065580,1831,1829,1844,1827,17507
20231110,143700,19053959885,1828,1830,1832,1827,6227
20231110,143600,19042569769,1830,1832,1833,1830,1378
20231110,143500,19040047642,1830,1831,1832,1830,1372
20231110,143400,19037535473,1829,1827,1831,1827,4701
20231110,143300,19028931818,1829,1827,1830,1825,10735
20231110,143200,19009316394,1827,1826,1830,1826,2540
20231110,143100,19004677659,1826,1825,1829,1825,5219
20231110,143000,18995149753,1825,1826,1826,1824,5746
20231110,142900,18984662238,1826,1826,1826,1825,6473
20231110,142800,18972847730,1825,1824,1833,1824,2565
20231110,142700,18968162561,1824,1831,1831,1824,3974
20231110,142600,18960911183,1825,1827,1831,1824,10670
20231110,142500,18941439106,1827,1830,1835,1825,13943
20231110,142400,18915948452,1830,1828,1838,1824,5052
20231110,142300,18906695640,1824,1821,1830,1818,41930
20231110,142200,18830266846,1820,1820,1823,1819,42021
20231110,142100,18753780058,1821,1828,1829,1819,44996
20231110,142000,18671754948,1829,1830,1831,1828,7924
20231110,141900,18657261854,1828,1825,1836,1825,19960
20231110,141800,18620790306,1825,1837,1837,1820,92659
20231110,141700,18451500688,1837,1842,1846,1837,9641
20231110,141600,18433768874,1842,1841,1849,1840,17525
20231110,141500,18401482384,1840,1839,1840,1833,49421
20231110,141400,18310768984,1839,1840,1842,1835,39660
20231110,141300,18237930038,1840,1855,1855,1835,117370
20231110,141200,18021227404,1855,1866,1868,1855,34574
20231110,141100,17956944139,1863,1873,1873,1863,17276
20231110,141000,17924658864,1875,1878,1878,1873,6010
20231110,140900,17913388848,1878,1880,1881,1874,18552
20231110,140800,17878545744,1881,1883,1885,1880,30867
20231110,140700,17820433236,1881,1875,1884,1874,16662
20231110,140600,17789147719,1875,1876,1880,1875,17568
20231110,140500,17756175449,1876,1862,1877,1862,27399
20231110,140400,17704932880,1862,1865,1866,1853,63657
20231110,140300,17586542448,1865,1869,1869,1864,16632
20231110,140200,17555521225,1869,1875,1875,1863,47283
20231110,140100,17467182691,1875,1876,1882,1871,13337
20231110,140000,17442181008,1876,1873,1876,1865,66242
20231110,135900,17318404467,1872,1872,1878,1867,22294
20231110,135800,17276694202,1872,1888,1888,1872,53942
20231110,135700,17175249870,1888,1881,1889,1879,26548
20231110,135600,17125242483,1879,1865,1882,1865,40243
20231110,135500,17049849677,1865,1881,1881,1865,120972
20231110,135400,16823638864,1872,1881,1882,1869,80514
20231110,135300,16672872041,1880,1911,1911,1868,236684
20231110,135200,16227156811,1907,1906,1914,1896,71126
20231110,135100,16091717435,1907,1895,1914,1892,174983
20231110,135000,15759143668,1895,1957,1958,1895,243907
20231110,134900,15291598415,1957,1947,1967,1947,107035
20231110,134800,15082176390,1948,1961,1962,1932,213008
20231110,134700,14667922658,1961,1974,1982,1961,100356
20231110,134600,14470241974,1974,1989,1992,1971,63174
20231110,134500,14344872203,1991,1980,1997,1971,108244
20231110,134400,14129522214,1979,1971,1987,1963,137588
20231110,134300,13857587542,1970,1999,2005,1965,172392
20231110,134200,13515369903,1999,1997,2040,1987,445986
20231110,134100,12619612184,1999,1982,2010,1977,316892
20231110,134000,11987326498,1982,1967,1993,1967,346881
20231110,133900,11299546444,1966,1960,1972,1955,107861
20231110,133800,11087488612,1960,1957,1966,1946,112234
20231110,133700,10868007573,1957,1977,1977,1957,111082
20231110,133600,10649817141,1976,1944,1977,1943,337111
20231110,133500,9987146568,1944,1969,1969,1930,290983
20231110,133400,9419641287,1969,1993,1999,1951,291991
20231110,133300,8844075697,1993,1997,2005,1983,207381
20231110,133200,8430672369,1997,2020,2025,1983,287202
20231110,133100,7855378076,2020,2050,2055,2015,168020
20231110,133000,7513616031,2050,2050,2065,2020,441778
20231110,132900,6610053956,2045,2020,2085,1997,657031
20231110,132800,5270395537,2020,2040,2040,2005,384678
20231110,132700,4491140887,2035,2030,2055,2000,687272
20231110,132600,3095312487,2030,1985,2040,1979,982305
20231110,132500,1126747691,1975,1975,1975,1975,0
20231110,132400,1126747691,1975,1975,1975,1975,0
20231110,132300,1126747691,1975,1876,1975,1876,305032
20231110,132200,536173241,1875,1900,1910,1866,93349
20231110,132100,359993512,1900,1792,1902,1792,72368
20231110,132000,224253531,1792,1792,1792,1792,45
20231110,131900,224172891,1792,1792,1792,1792,0
20231110,131800,224172891,1792,1792,1792,1792,0
20231110,131700,224172891,1792,1792,1792,1792,0
20231110,131600,224172891,1792,1791,1792,1791,101
20231110,131500,223991999,1792,1792,1792,1792,0
20231110,131400,223991999,1792,1792,1792,1792,0
20231110,131300,223991999,1792,1792,1792,1792,10
20231110,131200,223974079,1792,1792,1792,1792,0
20231110,131100,223974079,1792,1792,1792,1792,0
20231110,131000,223974079,1792,1792,1792,1792,7
20231110,130900,223961535,1792,1792,1792,1792,51
20231110,130800,223870143,1792,1792,1792,1792,0
20231110,130700,223870143,1792,1792,1792,1792,0
20231110,130600,223870143,1792,1792,1792,1792,0
20231110,130500,223870143,1792,1792,1792,1792,0
20231110,130400,223870143,1792,1792,1792,1792,0
20231110,130300,223870143,1792,1792,1792,1792,0
20231110,130200,223870143,1792,1792,1792,1792,67
20231110,130100,223750079,1793,1793,1793,1793,6
20231110,130000,223739321,1793,1793,1793,1793,11
20231110,125900,223719598,1794,1794,1794,1794,0
20231110,125800,223719598,1794,1794,1794,1794,0
20231110,125700,223719598,1794,1794,1794,1794,10
20231110,125600,223701658,1794,1794,1794,1794,0
20231110,125500,223701658,1794,1794,1794,1794,0
20231110,125400,223701658,1794,1794,1794,1794,0
20231110,125300,223701658,1794,1794,1794,1794,1
20231110,125200,223699864,1793,1793,1793,1793,0
20231110,125100,223699864,1793,1793,1793,1793,1
20231110,125000,223698071,1792,1793,1793,1792,11
20231110,124900,223678358,1793,1793,1793,1793,0
20231110,124800,223678358,1793,1793,1793,1793,0
20231110,124700,223678358,1793,1793,1793,1793,0
20231110,124600,223678358,1793,1793,1793,1793,0
20231110,124500,223678358,1793,1793,1793,1793,0
20231110,124400,223678358,1793,1793,1793,1793,0
20231110,124300,223678358,1793,1793,1793,1793,100
20231110,124200,223499058,1793,1794,1794,1793,2
20231110,124100,223495471,1793,1793,1793,1793,99
20231110,124000,223317964,1792,1792,1792,1792,0
20231110,123900,223317964,1792,1792,1792,1792,0
20231110,123800,223317964,1792,1792,1792,1792,1
20231110,123700,223316172,1793,1792,1793,1792,46
20231110,123600,223233739,1792,1792,1792,1792,1
20231110,123500,223231947,1793,1793,1793,1793,100
20231110,123400,223052647,1791,1791,1791,1791,0
20231110,123300,223052647,1791,1791,1791,1791,0
20231110,123200,223052647,1791,1791,1791,1791,0
20231110,123100,223052647,1791,1791,1791,1791,0
20231110,123000,223052647,1791,1791,1791,1791,0
20231110,122900,223052647,1791,1791,1791,1791,0
20231110,122800,223052647,1791,1791,1791,1791,162
20231110,122700,222762505,1790,1790,1790,1790,0
20231110,122600,222762505,1790,1790,1790,1790,0
20231110,122500,222762505,1790,1790,1790,1790,0
20231110,122400,222762505,1790,1790,1790,1790,0
20231110,122300,222762505,1790,1793,1793,1790,50
20231110,122200,222672983,1794,1794,1794,1794,0
20231110,122100,222672983,1794,1794,1794,1794,0
20231110,122000,222672983,1794,1794,1794,1794,0
20231110,121900,222672983,1794,1794,1794,1794,0
20231110,121800,222672983,1794,1794,1794,1794,0
20231110,121700,222672983,1794,1794,1794,1794,20
20231110,121600,222637103,1794,1794,1794,1794,0
20231110,121500,222637103,1794,1794,1794,1794,1
20231110,121400,222635309,1792,1792,1792,1792,0
20231110,121300,222635309,1792,1792,1792,1792,1
20231110,121200,222633517,1792,1792,1792,1792,90
20231110,121100,222472237,1790,1790,1790,1790,0
20231110,121000,222472237,1790,1790,1790,1790,0
20231110,120900,222472237,1790,1790,1790,1790,0
20231110,120800,222472237,1790,1790,1790,1790,0
20231110,120700,222472237,1790,1790,1790,1790,0
20231110,120600,222472237,1790,1790,1790,1790,0
20231110,120500,222472237,1790,1790,1790,1790,401
20231110,120400,221754447,1790,1790,1790,1790,0
20231110,120300,221754447,1790,1790,1790,1790,5
20231110,120200,221745497,1790,1792,1792,1790,2899
20231110,120100,216555139,1792,1792,1792,1792,2
20231110,120000,216551555,1793,1794,1794,1793,1116
20231110,115900,214550561,1794,1794,1794,1794,0
20231110,115800,214550561,1794,1794,1794,1794,270
20231110,115700,214066181,1793,1793,1793,1793,100
20231110,115600,213886881,1793,1793,1793,1793,0
20231110,115500,213886881,1793,1793,1793,1793,1
20231110,115400,213885088,1792,1792,1792,1792,103
20231110,115300,213700512,1793,1793,1793,1793,0
20231110,115200,213700512,1793,1793,1793,1793,2
20231110,115100,213696926,1793,1793,1793,1793,1
20231110,115000,213695133,1794,1794,1794,1794,0
20231110,114900,213695133,1794,1794,1794,1794,1
20231110,114800,213693339,1790,1790,1790,1790,0
20231110,114700,213693339,1790,1790,1790,1790,0
20231110,114600,213693339,1790,1790,1790,1790,0
20231110,114500,213693339,1790,1790,1790,1790,0
20231110,114400,213693339,1790,1790,1790,1790,0
20231110,114300,213693339,1790,1790,1790,1790,0
20231110,114200,213693339,1790,1790,1790,1790,0
20231110,114100,213693339,1790,1790,1790,1790,0
20231110,114000,213693339,1790,1790,1790,1790,0
20231110,113900,213693339,1790,1793,1793,1790,266
20231110,113800,213217020,1794,1794,1794,1794,20
20231110,113700,213181140,1795,1795,1795,1795,1
20231110,113600,213179345,1795,1795,1795,1795,0
20231110,113500,213179345,1795,1795,1795,1795,0
20231110,113400,213179345,1795,1795,1795,1795,30
20231110,113300,213125495,1795,1795,1795,1795,10
20231110,113200,213107545,1795,1795,1795,1795,10
20231110,113100,213089595,1794,1794,1794,1794,0
20231110,113000,213089595,1794,1794,1794,1794,1
20231110,112900,213087801,1791,1791,1791,1791,165
20231110,112800,212792286,1791,1791,1791,1791,80
20231110,112700,212649006,1791,1791,1791,1791,100
20231110,112600,212469906,1791,1791,1791,1791,9
20231110,112500,212453787,1790,1790,1790,1790,0
20231110,112400,212453787,1790,1790,1790,1790,10
20231110,112300,212435887,1791,1791,1791,1791,173
20231110,112200,212126044,1790,1790,1790,1790,0
20231110,112100,212126044,1790,1790,1790,1790,0
20231110,112000,212126044,1790,1790,1790,1790,0
20231110,111900,212126044,1790,1790,1790,1790,0
20231110,111800,212126044,1790,1790,1790,1790,0
20231110,111700,212126044,1790,1790,1790,1790,150
20231110,111600,211857544,1790,1790,1790,1790,0
20231110,111500,211857544,1790,1790,1790,1790,32
20231110,111400,211800264,1789,1789,1790,1789,261
20231110,111300,211333185,1790,1790,1790,1790,1
20231110,111200,211331395,1789,1789,1789,1789,0
20231110,111100,211331395,1789,1789,1789,1789,0
20231110,111000,211331395,1789,1790,1790,1789,2
20231110,110900,211327816,1790,1790,1790,1790,0
20231110,110800,211327816,1790,1790,1790,1790,0
20231110,110700,211327816,1790,1789,1790,1789,1203
20231110,110600,209174545,1789,1789,1789,1789,1
20231110,110500,209172756,1788,1788,1788,1788,100
20231110,110400,208993956,1788,1790,1790,1788,504
20231110,110300,208092798,1789,1790,1790,1789,42
20231110,110200,208017620,1790,1790,1790,1790,10
20231110,110100,207999720,1790,1790,1790,1790,15
20231110,110000,207972870,1790,1790,1790,1788,43
20231110,105900,207895960,1788,1788,1788,1788,30
20231110,105800,207842320,1787,1788,1788,1787,70
20231110,105700,207717229,1787,1790,1791,1787,5928
20231110,105600,197115976,1791,1791,1791,1791,0
20231110,105500,197115976,1791,1791,1791,1791,24
20231110,105400,197072992,1791,1791,1791,1791,0
20231110,105300,197072992,1791,1791,1791,1791,0
20231110,105200,197072992,1791,1791,1791,1791,102
20231110,105100,196890310,1791,1791,1791,1791,0
20231110,105000,196890310,1791,1791,1791,1791,1301
20231110,104900,194560219,1790,1791,1791,1790,1185
20231110,104800,192438967,1791,1791,1791,1791,1297
20231110,104700,190116040,1795,1795,1795,1795,5
20231110,104600,190107065,1796,1796,1796,1796,0
20231110,104500,190107065,1796,1796,1796,1796,0
20231110,104400,190107065,1796,1796,1796,1796,1
20231110,104300,190105269,1796,1796,1796,1796,11
20231110,104200,190085513,1796,1796,1796,1796,0
20231110,104100,190085513,1796,1796,1796,1796,0
20231110,104000,190085513,1796,1796,1796,1796,0
20231110,103900,190085513,1796,1796,1796,1796,0
20231110,103800,190085513,1796,1796,1796,1796,1
20231110,103700,190083717,1790,1790,1790,1790,0
20231110,103600,190083717,1790,1790,1790,1790,0
20231110,103500,190083717,1790,1790,1790,1790,0
20231110,103400,190083717,1790,1793,1793,1790,189
20231110,103300,189745368,1797,1797,1797,1796,1001
20231110,103200,187946573,1793,1797,1797,1793,5
20231110,103100,187937592,1797,1793,1797,1793,49
20231110,103000,187849731,1793,1793,1793,1793,157
20231110,102900,187568230,1792,1792,1792,1792,2
20231110,102800,187564646,1790,1792,1792,1790,3600
20231110,102700,181118394,1793,1793,1793,1793,143
20231110,102600,180861995,1794,1795,1795,1794,312
20231110,102500,180302266,1794,1794,1794,1794,0
20231110,102400,180302266,1794,1794,1794,1794,0
20231110,102300,180302266,1794,1794,1794,1794,1
20231110,102200,180300472,1797,1797,1797,1794,22
20231110,102100,180260998,1794,1797,1797,1794,54
20231110,102000,180164080,1797,1797,1797,1797,0
20231110,101900,180164080,1797,1797,1797,1797,30
20231110,101800,180110170,1797,1797,1797,1797,0
20231110,101700,180110170,1797,1797,1797,1797,20
20231110,101600,180074230,1797,1797,1797,1797,10
20231110,101500,180056260,1797,1797,1797,1797,0
20231110,101400,180056260,1797,1797,1797,1797,0
20231110,101300,180056260,1797,1797,1797,1797,0
20231110,101200,180056260,1797,1797,1797,1797,0
20231110,101100,180056260,1797,1797,1797,1797,1
20231110,101000,180054463,1794,1794,1794,1794,100
20231110,100900,179875063,1792,1792,1792,1792,0
20231110,100800,179875063,1792,1792,1792,1792,0
20231110,100700,179875063,1792,1792,1792,1792,1115
20231110,100600,177876983,1791,1791,1791,1791,1108
20231110,100500,175892555,1790,1790,1790,1790,88
20231110,100400,175735035,1790,1790,1790,1790,215
20231110,100300,175350185,1790,1790,1790,1790,24
20231110,100200,175307225,1790,1790,1790,1790,10
20231110,100100,175289325,1790,1790,1790,1790,11
20231110,100000,175269635,1790,1790,1790,1790,123
20231110,095900,175049465,1790,1790,1790,1790,51
20231110,095800,174958175,1788,1788,1788,1788,0
20231110,095700,174958175,1788,1790,1790,1788,18
20231110,095600,174925965,1790,1788,1790,1788,91
20231110,095500,174763255,1787,1788,1788,1787,5
20231110,095400,174754319,1788,1790,1790,1788,12
20231110,095300,174732857,1790,1789,1790,1789,577
20231110,095200,173700543,1789,1788,1789,1788,130
20231110,095100,173468023,1788,1788,1788,1788,50
20231110,095000,173378623,1788,1788,1788,1788,0
20231110,094900,173378623,1788,1788,1788,1788,0
20231110,094800,173378623,1788,1788,1788,1788,200
20231110,094700,173021023,1787,1787,1787,1787,35
20231110,094600,172958478,1787,1787,1787,1787,16
20231110,094500,172929886,1786,1787,1787,1786,855
20231110,094400,171402756,1787,1787,1787,1787,100
20231110,094300,171224056,1786,1786,1786,1786,0
20231110,094200,171224056,1786,1787,1787,1786,83
20231110,094100,171075767,1787,1786,1787,1786,453
20231110,094000,170266708,1787,1787,1787,1787,1
20231110,093900,170264921,1787,1789,1789,1787,1357
20231110,093800,167838620,1788,1786,1789,1786,5753
20231110,093700,157552412,1786,1786,1787,1786,621
20231110,093600,156442765,1786,1788,1788,1786,268
20231110,093500,155963845,1788,1791,1791,1787,173
20231110,093400,155654648,1791,1787,1791,1787,135
20231110,093300,155413391,1791,1792,1792,1788,3082
20231110,093200,149900975,1792,1798,1800,1791,788
20231110,093100,148488695,1800,1792,1800,1792,12
20231110,093000,148467103,1792,1793,1793,1792,155
20231110,092900,148189317,1804,1804,1804,1804,0
20231110,092800,148189317,1804,1797,1804,1797,10
20231110,092700,148171328,1791,1791,1791,1791,100
20231110,092600,147992228,1792,1792,1797,1791,952
20231110,092500,146286804,1792,1793,1793,1792,100
20231110,092400,146107599,1792,1792,1792,1792,100
20231110,092300,145928399,1792,1792,1792,1792,60
20231110,092200,145820879,1791,1797,1797,1791,487
20231110,092100,144948656,1797,1793,1797,1793,1109
20231110,092000,142960015,1795,1798,1798,1794,16719
20231110,091900,112910543,1799,1798,1802,1798,587
20231110,091800,111854903,1799,1799,1803,1798,36133
20231110,091700,46887619,1803,1804,1804,1799,2737
20231110,091600,41959986,1805,1805,1805,1801,114
20231110,091500,41754616,1805,1805,1805,1805,2
20231110,091400,41751006,1800,1801,1801,1800,2232
20231110,091300,37733356,1801,1806,1806,1801,6595
20231110,091200,25855711,1808,1802,1808,1802,211
20231110,091100,25475429,1802,1805,1805,1802,3300
20231110,091000,19527939,1803,1803,1803,1803,49
20231110,090900,19439592,1804,1804,1804,1804,201
20231110,090800,19076988,1804,1809,1809,1804,33
20231110,090700,19017341,1809,1804,1809,1804,2502
20231110,090600,14503723,1804,1805,1805,1804,1079
20231110,090500,12557128,1810,1810,1810,1810,0
20231110,090400,12557128,1810,1813,1813,1810,3
20231110,090300,12551695,1814,1814,1814,1814,2
20231110,090200,12548067,1801,1801,1801,1801,220
20231110,090100,12151847,1797,1797,1797,1797,0
20231110,090000,12151847,1797,1796,1797,1796,6766