stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185700,188690774,1669,1669,1669,1669,811
20231110,185600,188690774,1669,1669,1669,1669,0
20231110,185500,188690774,1669,1669,1669,1669,0
20231110,185400,188690774,1669,1669,1669,1669,0
20231110,185300,188690774,1669,1669,1669,1669,0
20231110,185200,188690774,1669,1669,1669,1669,0
20231110,185100,188690774,1669,1669,1669,1669,0
20231110,185000,188690774,1669,1669,1669,1669,0
20231110,184900,188690774,1669,1669,1669,1669,0
20231110,184800,188690774,1669,1669,1669,1669,0
20231110,184700,188690774,1669,1669,1669,1669,0
20231110,184600,188690774,1669,1669,1669,1669,0
20231110,184500,188690774,1669,1669,1669,1669,0
20231110,184400,188690774,1669,1669,1669,1669,0
20231110,184300,188690774,1669,1669,1669,1669,0
20231110,184200,188690774,1669,1669,1669,1669,0
20231110,184100,188690774,1669,1669,1669,1669,0
20231110,184000,188690774,1669,1669,1669,1669,0
20231110,183900,188690774,1669,1669,1669,1669,0
20231110,183800,188690774,1669,1669,1669,1669,0
20231110,183700,188690774,1669,1669,1669,1669,0
20231110,183600,188690774,1669,1669,1669,1669,0
20231110,183500,188690774,1669,1669,1669,1669,0
20231110,183400,188690774,1669,1669,1669,1669,0
20231110,183300,188690774,1669,1669,1669,1669,0
20231110,183200,188690774,1669,1669,1669,1669,0
20231110,183100,188690774,1669,1669,1669,1669,0
20231110,183000,188690774,1669,1669,1669,1669,0
20231110,182900,188690774,1669,1669,1669,1669,0
20231110,182800,188690774,1669,1669,1669,1669,0
20231110,182700,188690774,1669,1669,1669,1669,811
20231110,182600,188690774,1669,1669,1669,1669,0
20231110,182500,188690774,1669,1669,1669,1669,0
20231110,182400,188690774,1669,1669,1669,1669,0
20231110,182300,188690774,1669,1669,1669,1669,0
20231110,182200,188690774,1669,1669,1669,1669,0
20231110,182100,188690774,1669,1669,1669,1669,0
20231110,182000,188690774,1669,1669,1669,1669,0
20231110,181900,188690774,1669,1669,1669,1669,0
20231110,181800,188690774,1669,1669,1669,1669,0
20231110,181700,188690774,1669,1669,1669,1669,0
20231110,181600,188690774,1669,1669,1669,1669,0
20231110,181500,188690774,1669,1669,1669,1669,0
20231110,181400,188690774,1669,1669,1669,1669,0
20231110,181300,188690774,1669,1669,1669,1669,0
20231110,181200,188690774,1669,1669,1669,1669,0
20231110,181100,188690774,1669,1669,1669,1669,0
20231110,181000,188690774,1669,1669,1669,1669,0
20231110,180900,188690774,1669,1669,1669,1669,0
20231110,180800,188690774,1669,1669,1669,1669,0
20231110,180700,188690774,1669,1669,1669,1669,0
20231110,180600,188690774,1669,1669,1669,1669,0
20231110,180500,188690774,1669,1669,1669,1669,0
20231110,180400,188690774,1669,1669,1669,1669,0
20231110,180300,188690774,1669,1669,1669,1669,0
20231110,180200,188690774,1669,1669,1669,1669,0
20231110,180100,188690774,1669,1669,1669,1669,0
20231110,180000,188690774,1669,1669,1669,1669,0
20231110,175900,188690774,1669,1669,1669,1669,0
20231110,175800,188690774,1669,1669,1669,1669,0
20231110,175700,188690774,1669,1669,1669,1669,811
20231110,175600,188690774,1669,1669,1669,1669,0
20231110,175500,188690774,1669,1669,1669,1669,0
20231110,175400,188690774,1669,1669,1669,1669,0
20231110,175300,188690774,1669,1669,1669,1669,0
20231110,175200,188690774,1669,1669,1669,1669,0
20231110,175100,188690774,1669,1669,1669,1669,0
20231110,175000,188690774,1669,1669,1669,1669,0
20231110,174900,188690774,1669,1669,1669,1669,0
20231110,174800,188690774,1669,1669,1669,1669,0
20231110,174700,188690774,1669,1669,1669,1669,0
20231110,174600,188690774,1669,1669,1669,1669,0
20231110,174500,188690774,1669,1669,1669,1669,0
20231110,174400,188690774,1669,1669,1669,1669,0
20231110,174300,188690774,1669,1669,1669,1669,0
20231110,174200,188690774,1669,1669,1669,1669,0
20231110,174100,188690774,1669,1669,1669,1669,0
20231110,174000,188690774,1669,1669,1669,1669,0
20231110,173900,188690774,1669,1669,1669,1669,0
20231110,173800,188690774,1669,1669,1669,1669,0
20231110,173700,188690774,1669,1669,1669,1669,0
20231110,173600,188690774,1669,1669,1669,1669,0
20231110,173500,188690774,1669,1669,1669,1669,0
20231110,173400,188690774,1669,1669,1669,1669,0
20231110,173300,188690774,1669,1669,1669,1669,0
20231110,173200,188690774,1669,1669,1669,1669,0
20231110,173100,188690774,1669,1669,1669,1669,0
20231110,173000,188690774,1669,1669,1669,1669,0
20231110,172900,188690774,1669,1669,1669,1669,0
20231110,172800,188690774,1669,1669,1669,1669,0
20231110,172700,188690774,1669,1669,1669,1669,811
20231110,172600,188690774,1669,1669,1669,1669,0
20231110,172500,188690774,1669,1669,1669,1669,0
20231110,172400,188690774,1669,1669,1669,1669,0
20231110,172300,188690774,1669,1669,1669,1669,0
20231110,172200,188690774,1669,1669,1669,1669,0
20231110,172100,188690774,1669,1669,1669,1669,0
20231110,172000,188690774,1669,1669,1669,1669,0
20231110,171900,188690774,1669,1669,1669,1669,0
20231110,171800,188690774,1669,1669,1669,1669,0
20231110,171700,188690774,1669,1669,1669,1669,0
20231110,171600,188690774,1669,1669,1669,1669,0
20231110,171500,188690774,1669,1669,1669,1669,0
20231110,171400,188690774,1669,1669,1669,1669,0
20231110,171300,188690774,1669,1669,1669,1669,0
20231110,171200,188690774,1669,1669,1669,1669,0
20231110,171100,188690774,1669,1669,1669,1669,0
20231110,171000,188690774,1669,1669,1669,1669,0
20231110,170900,188690774,1669,1669,1669,1669,0
20231110,170800,188690774,1669,1669,1669,1669,0
20231110,170700,188690774,1669,1669,1669,1669,0
20231110,170600,188690774,1669,1669,1669,1669,0
20231110,170500,188690774,1669,1669,1669,1669,0
20231110,170400,188690774,1669,1669,1669,1669,0
20231110,170300,188690774,1669,1669,1669,1669,0
20231110,170200,188690774,1669,1669,1669,1669,0
20231110,170100,188690774,1669,1669,1669,1669,0
20231110,170000,188690774,1669,1669,1669,1669,0
20231110,165900,188690774,1669,1669,1669,1669,0
20231110,165800,188690774,1669,1669,1669,1669,0
20231110,165700,188690774,1669,1669,1669,1669,811
20231110,165600,188690774,1669,1669,1669,1669,0
20231110,165500,188690774,1669,1669,1669,1669,0
20231110,165400,188690774,1669,1669,1669,1669,0
20231110,165300,188690774,1669,1669,1669,1669,0
20231110,165200,188690774,1669,1669,1669,1669,0
20231110,165100,188690774,1669,1669,1669,1669,0
20231110,165000,188690774,1669,1669,1669,1669,0
20231110,164900,188690774,1669,1669,1669,1669,0
20231110,164800,188690774,1669,1669,1669,1669,0
20231110,164700,188690774,1669,1669,1669,1669,0
20231110,164600,188690774,1669,1669,1669,1669,0
20231110,164500,188690774,1669,1669,1669,1669,0
20231110,164400,188690774,1669,1669,1669,1669,0
20231110,164300,188690774,1669,1669,1669,1669,0
20231110,164200,188690774,1669,1669,1669,1669,0
20231110,164100,188690774,1669,1669,1669,1669,0
20231110,164000,188690774,1669,1669,1669,1669,0
20231110,163900,188690774,1669,1669,1669,1669,0
20231110,163800,188690774,1669,1669,1669,1669,0
20231110,163700,188690774,1669,1669,1669,1669,0
20231110,163600,188690774,1669,1669,1669,1669,0
20231110,163500,188690774,1669,1669,1669,1669,0
20231110,163400,188690774,1669,1669,1669,1669,0
20231110,163300,188690774,1669,1669,1669,1669,0
20231110,163200,188690774,1669,1669,1669,1669,0
20231110,163100,188690774,1669,1669,1669,1669,0
20231110,163000,188690774,1669,1669,1669,1669,0
20231110,162900,188690774,1669,1669,1669,1669,0
20231110,162800,188690774,1669,1669,1669,1669,0
20231110,162700,188690774,1669,1669,1669,1669,811
20231110,162600,188690774,1669,1669,1669,1669,0
20231110,162500,188690774,1669,1669,1669,1669,0
20231110,162400,188690774,1669,1669,1669,1669,0
20231110,162300,188690774,1669,1669,1669,1669,0
20231110,162200,188690774,1669,1669,1669,1669,0
20231110,162100,188690774,1669,1669,1669,1669,0
20231110,162000,188690774,1669,1669,1669,1669,0
20231110,161900,188690774,1669,1669,1669,1669,0
20231110,161800,188690774,1669,1669,1669,1669,0
20231110,161700,188690774,1669,1669,1669,1669,0
20231110,161600,188690774,1669,1669,1669,1669,0
20231110,161500,188690774,1669,1669,1669,1669,0
20231110,161400,188690774,1669,1669,1669,1669,0
20231110,161300,188690774,1669,1669,1669,1669,0
20231110,161200,188690774,1669,1669,1669,1669,0
20231110,161100,188690774,1669,1669,1669,1669,0
20231110,161000,188690774,1669,1669,1669,1669,0
20231110,160900,188690774,1669,1669,1669,1669,0
20231110,160800,188690774,1669,1669,1669,1669,0
20231110,160700,188690774,1669,1669,1669,1669,0
20231110,160600,188690774,1669,1669,1669,1669,0
20231110,160500,188690774,1669,1669,1669,1669,0
20231110,160400,188690774,1669,1669,1669,1669,0
20231110,160300,188690774,1669,1669,1669,1669,0
20231110,160200,188690774,1669,1669,1669,1669,0
20231110,160100,188690774,1669,1669,1669,1669,0
20231110,160000,188690774,1669,1669,1669,1669,0
20231110,155900,188690774,1669,1669,1669,1669,0
20231110,155800,188690774,1669,1669,1669,1669,0
20231110,155700,188690774,1669,1669,1669,1669,811
20231110,155600,188690774,1669,1669,1669,1669,0
20231110,155500,188690774,1669,1669,1669,1669,0
20231110,155400,188690774,1669,1669,1669,1669,0
20231110,155300,188690774,1669,1669,1669,1669,0
20231110,155200,188690774,1669,1669,1669,1669,0
20231110,155100,188690774,1669,1669,1669,1669,0
20231110,155000,188690774,1669,1669,1669,1669,0
20231110,154900,188690774,1669,1669,1669,1669,0
20231110,154800,188690774,1669,1669,1669,1669,0
20231110,154700,188690774,1669,1669,1669,1669,0
20231110,154600,188690774,1669,1669,1669,1669,0
20231110,154500,188690774,1669,1669,1669,1669,0
20231110,154400,188690774,1669,1669,1669,1669,0
20231110,154300,188690774,1669,1669,1669,1669,0
20231110,154200,188690774,1669,1669,1669,1669,0
20231110,154100,188690774,1669,1669,1669,1669,0
20231110,154000,188690774,1669,1669,1669,1669,0
20231110,153900,188690774,1669,1669,1669,1669,0
20231110,153800,188690774,1669,1669,1669,1669,0
20231110,153700,188690774,1669,1669,1669,1669,0
20231110,153600,188690774,1669,1669,1669,1669,0
20231110,153500,188690774,1669,1669,1669,1669,0
20231110,153400,188690774,1669,1669,1669,1669,0
20231110,153300,188690774,1669,1669,1669,1669,0
20231110,153200,188690774,1669,1669,1669,1669,0
20231110,153100,188690774,1669,1669,1669,1669,0
20231110,153000,188690774,1669,1669,1669,1669,811
20231110,152900,187337215,1660,1660,1660,1660,0
20231110,152800,187337215,1660,1660,1660,1660,0
20231110,152700,187337215,1660,1660,1660,1660,0
20231110,152600,187337215,1660,1660,1660,1660,0
20231110,152500,187337215,1660,1660,1660,1660,0
20231110,152400,187337215,1660,1660,1660,1660,0
20231110,152300,187337215,1660,1660,1660,1660,0
20231110,152200,187337215,1660,1660,1660,1660,0
20231110,152100,187337215,1660,1660,1660,1660,0
20231110,152000,187337215,1660,1660,1660,1660,0
20231110,151900,187337215,1660,1661,1661,1660,366
20231110,151800,186729591,1661,1665,1665,1661,1082
20231110,151700,184931133,1667,1667,1667,1667,0
20231110,151600,184931133,1667,1667,1667,1667,30
20231110,151500,184881123,1667,1667,1667,1667,51
20231110,151400,184796106,1667,1667,1667,1667,0
20231110,151300,184796106,1667,1667,1667,1667,86
20231110,151200,184652744,1667,1667,1667,1667,0
20231110,151100,184652744,1667,1667,1667,1667,0
20231110,151000,184652744,1667,1667,1669,1667,11
20231110,150900,184634405,1667,1667,1667,1667,297
20231110,150800,184139306,1669,1666,1669,1666,230
20231110,150700,183755845,1666,1666,1666,1666,62
20231110,150600,183652553,1666,1666,1666,1666,0
20231110,150500,183652553,1666,1666,1666,1666,14
20231110,150400,183629229,1666,1666,1666,1666,0
20231110,150300,183629229,1666,1666,1666,1666,0
20231110,150200,183629229,1666,1666,1666,1666,0
20231110,150100,183629229,1666,1666,1666,1666,0
20231110,150000,183629229,1666,1666,1666,1666,100
20231110,145900,183462629,1666,1666,1666,1666,0
20231110,145800,183462629,1666,1666,1666,1666,20
20231110,145700,183429309,1666,1666,1666,1666,0
20231110,145600,183429309,1666,1666,1666,1666,1
20231110,145500,183427643,1666,1666,1666,1666,0
20231110,145400,183427643,1666,1666,1666,1666,200
20231110,145300,183094443,1666,1666,1666,1666,2
20231110,145200,183091111,1666,1666,1666,1666,98
20231110,145100,182927843,1669,1669,1669,1669,1
20231110,145000,182926174,1669,1669,1669,1669,1
20231110,144900,182924505,1669,1669,1669,1669,20
20231110,144800,182891125,1665,1665,1665,1665,0
20231110,144700,182891125,1665,1665,1665,1665,0
20231110,144600,182891125,1665,1666,1666,1665,62
20231110,144500,182787870,1663,1663,1663,1663,0
20231110,144400,182787870,1663,1663,1663,1663,0
20231110,144300,182787870,1663,1663,1663,1663,0
20231110,144200,182787870,1663,1663,1663,1663,0
20231110,144100,182787870,1663,1663,1663,1663,0
20231110,144000,182787870,1663,1663,1663,1663,0
20231110,143900,182787870,1663,1663,1663,1663,0
20231110,143800,182787870,1663,1663,1663,1663,0
20231110,143700,182787870,1663,1663,1663,1663,0
20231110,143600,182787870,1663,1663,1663,1663,1
20231110,143500,182786207,1665,1665,1665,1665,0
20231110,143400,182786207,1665,1665,1665,1665,0
20231110,143300,182786207,1665,1665,1665,1665,0
20231110,143200,182786207,1665,1666,1666,1665,1300
20231110,143100,180621675,1665,1665,1665,1665,0
20231110,143000,180621675,1665,1665,1665,1665,0
20231110,142900,180621675,1665,1665,1665,1665,275
20231110,142800,180163800,1665,1666,1666,1665,100
20231110,142700,179997280,1665,1665,1665,1665,0
20231110,142600,179997280,1665,1666,1666,1665,1874
20231110,142500,176877069,1665,1668,1668,1665,300
20231110,142400,176377348,1669,1669,1669,1669,91
20231110,142300,176225469,1670,1670,1670,1670,0
20231110,142200,176225469,1670,1670,1670,1670,4
20231110,142100,176218789,1670,1670,1670,1670,0
20231110,142000,176218789,1670,1670,1670,1670,6
20231110,141900,176208769,1669,1669,1669,1669,0
20231110,141800,176208769,1669,1669,1669,1669,10
20231110,141700,176192079,1668,1668,1668,1668,0
20231110,141600,176192079,1668,1668,1668,1668,0
20231110,141500,176192079,1668,1668,1668,1668,100
20231110,141400,176025279,1668,1668,1668,1668,1361
20231110,141300,173755131,1665,1668,1668,1665,300
20231110,141200,173255537,1668,1668,1668,1668,0
20231110,141100,173255537,1668,1668,1668,1668,1
20231110,141000,173253869,1666,1666,1666,1666,0
20231110,140900,173253869,1666,1666,1666,1666,0
20231110,140800,173253869,1666,1666,1666,1666,9
20231110,140700,173238875,1665,1669,1669,1664,497
20231110,140600,172411370,1669,1669,1669,1669,5
20231110,140500,172403025,1665,1665,1665,1665,0
20231110,140400,172403025,1665,1665,1665,1665,0
20231110,140300,172403025,1665,1665,1665,1665,0
20231110,140200,172403025,1665,1665,1665,1665,0
20231110,140100,172403025,1665,1665,1665,1665,0
20231110,140000,172403025,1665,1666,1666,1665,2000
20231110,135900,169073015,1670,1670,1670,1670,0
20231110,135800,169073015,1670,1670,1670,1670,15
20231110,135700,169047965,1670,1670,1670,1670,0
20231110,135600,169047965,1670,1670,1670,1670,0
20231110,135500,169047965,1670,1670,1670,1670,4
20231110,135400,169041285,1660,1660,1660,1660,0
20231110,135300,169041285,1660,1660,1660,1660,0
20231110,135200,169041285,1660,1660,1660,1660,0
20231110,135100,169041285,1660,1661,1661,1660,400
20231110,135000,168377270,1660,1660,1660,1660,0
20231110,134900,168377270,1660,1660,1660,1660,0
20231110,134800,168377270,1660,1660,1660,1660,0
20231110,134700,168377270,1660,1660,1660,1660,0
20231110,134600,168377270,1660,1660,1660,1660,0
20231110,134500,168377270,1660,1660,1660,1660,0
20231110,134400,168377270,1660,1660,1660,1660,0
20231110,134300,168377270,1660,1660,1660,1660,0
20231110,134200,168377270,1660,1660,1660,1660,0
20231110,134100,168377270,1660,1660,1660,1660,0
20231110,134000,168377270,1660,1660,1660,1660,0
20231110,133900,168377270,1660,1660,1660,1660,0
20231110,133800,168377270,1660,1660,1660,1660,0
20231110,133700,168377270,1660,1660,1660,1660,0
20231110,133600,168377270,1660,1660,1660,1660,0
20231110,133500,168377270,1660,1660,1660,1660,700
20231110,133400,167215270,1660,1660,1660,1660,0
20231110,133300,167215270,1660,1660,1660,1660,0
20231110,133200,167215270,1660,1660,1660,1660,3000
20231110,133100,162235270,1660,1660,1660,1660,26
20231110,133000,162192110,1660,1660,1660,1660,2
20231110,132900,162188790,1656,1663,1663,1656,201
20231110,132800,161855128,1663,1663,1663,1663,13
20231110,132700,161833509,1661,1662,1662,1661,500
20231110,132600,161002964,1663,1663,1663,1663,385
20231110,132500,160362709,1664,1664,1664,1664,0
20231110,132400,160362709,1664,1664,1664,1664,500
20231110,132300,159530709,1665,1665,1665,1665,0
20231110,132200,159530709,1665,1665,1665,1665,0
20231110,132100,159530709,1665,1665,1665,1665,0
20231110,132000,159530709,1665,1665,1665,1665,10
20231110,131900,159514059,1663,1663,1663,1663,0
20231110,131800,159514059,1663,1663,1663,1663,0
20231110,131700,159514059,1663,1663,1663,1663,0
20231110,131600,159514059,1663,1663,1663,1663,0
20231110,131500,159514059,1663,1663,1663,1663,10
20231110,131400,159497429,1662,1662,1662,1662,0
20231110,131300,159497429,1662,1662,1662,1662,0
20231110,131200,159497429,1662,1662,1662,1662,0
20231110,131100,159497429,1662,1662,1662,1662,0
20231110,131000,159497429,1662,1662,1662,1662,0
20231110,130900,159497429,1662,1662,1662,1662,0
20231110,130800,159497429,1662,1662,1662,1662,0
20231110,130700,159497429,1662,1662,1662,1662,0
20231110,130600,159497429,1662,1662,1662,1662,0
20231110,130500,159497429,1662,1662,1662,1662,0
20231110,130400,159497429,1662,1662,1662,1662,0
20231110,130300,159497429,1662,1662,1662,1662,0
20231110,130200,159497429,1662,1662,1662,1662,0
20231110,130100,159497429,1662,1662,1662,1662,0
20231110,130000,159497429,1662,1665,1665,1662,200
20231110,125900,159164519,1667,1667,1667,1667,0
20231110,125800,159164519,1667,1667,1667,1667,0
20231110,125700,159164519,1667,1667,1667,1667,0
20231110,125600,159164519,1667,1667,1667,1667,0
20231110,125500,159164519,1667,1667,1667,1667,0
20231110,125400,159164519,1667,1667,1667,1667,0
20231110,125300,159164519,1667,1667,1667,1667,0
20231110,125200,159164519,1667,1667,1667,1667,0
20231110,125100,159164519,1667,1667,1667,1667,0
20231110,125000,159164519,1667,1667,1667,1667,0
20231110,124900,159164519,1667,1667,1667,1667,5
20231110,124800,159156184,1667,1667,1667,1667,5
20231110,124700,159147849,1667,1667,1667,1667,0
20231110,124600,159147849,1667,1667,1667,1667,5
20231110,124500,159139514,1662,1662,1662,1662,62
20231110,124400,159036470,1662,1662,1662,1662,0
20231110,124300,159036470,1662,1662,1662,1662,438
20231110,124200,158308514,1662,1662,1662,1662,0
20231110,124100,158308514,1662,1662,1662,1662,0
20231110,124000,158308514,1662,1662,1662,1662,0
20231110,123900,158308514,1662,1662,1662,1662,0
20231110,123800,158308514,1662,1662,1662,1662,0
20231110,123700,158308514,1662,1662,1662,1662,200
20231110,123600,157976114,1667,1667,1667,1667,0
20231110,123500,157976114,1667,1667,1667,1667,1
20231110,123400,157974447,1667,1667,1667,1667,1
20231110,123300,157972780,1668,1668,1668,1668,0
20231110,123200,157972780,1668,1668,1668,1668,0
20231110,123100,157972780,1668,1668,1668,1668,0
20231110,123000,157972780,1668,1668,1668,1668,0
20231110,122900,157972780,1668,1668,1668,1668,499
20231110,122800,157140448,1671,1671,1671,1671,0
20231110,122700,157140448,1671,1671,1671,1671,0
20231110,122600,157140448,1671,1671,1671,1671,0
20231110,122500,157140448,1671,1671,1671,1671,0
20231110,122400,157140448,1671,1671,1671,1671,0
20231110,122300,157140448,1671,1668,1671,1668,2
20231110,122200,157137109,1665,1665,1665,1665,0
20231110,122100,157137109,1665,1664,1665,1664,2
20231110,122000,157133780,1664,1662,1664,1662,245
20231110,121900,156726570,1662,1661,1662,1661,1148
20231110,121800,154819016,1661,1659,1661,1659,3000
20231110,121700,149840451,1652,1652,1652,1652,0
20231110,121600,149840451,1652,1652,1652,1652,0
20231110,121500,149840451,1652,1652,1652,1652,0
20231110,121400,149840451,1652,1652,1652,1652,0
20231110,121300,149840451,1652,1659,1659,1652,570
20231110,121200,148894961,1659,1659,1659,1659,314
20231110,121100,148374035,1659,1651,1659,1651,302
20231110,121000,147875417,1650,1650,1650,1650,1
20231110,120900,147873767,1659,1659,1659,1659,5
20231110,120800,147865472,1658,1658,1658,1658,0
20231110,120700,147865472,1658,1658,1658,1658,587
20231110,120600,146892226,1659,1659,1659,1659,0
20231110,120500,146892226,1659,1659,1659,1659,0
20231110,120400,146892226,1659,1659,1659,1659,160
20231110,120300,146626786,1649,1648,1649,1648,3127
20231110,120200,141470565,1649,1651,1651,1649,2927
20231110,120100,136642016,1650,1650,1650,1650,0
20231110,120000,136642016,1650,1650,1650,1650,63
20231110,115900,136538066,1652,1658,1658,1652,205
20231110,115800,136198984,1659,1659,1659,1659,0
20231110,115700,136198984,1659,1659,1659,1659,0
20231110,115600,136198984,1659,1659,1659,1659,0
20231110,115500,136198984,1659,1659,1659,1659,8
20231110,115400,136185712,1660,1660,1660,1660,0
20231110,115300,136185712,1660,1660,1660,1660,0
20231110,115200,136185712,1660,1660,1660,1660,0
20231110,115100,136185712,1660,1660,1660,1660,0
20231110,115000,136185712,1660,1660,1660,1660,0
20231110,114900,136185712,1660,1660,1660,1659,1095
20231110,114800,134368104,1659,1659,1659,1659,11
20231110,114700,134349855,1655,1655,1655,1655,0
20231110,114600,134349855,1655,1655,1655,1655,0
20231110,114500,134349855,1655,1658,1658,1655,51
20231110,114400,134265324,1660,1660,1660,1660,0
20231110,114300,134265324,1660,1660,1660,1660,0
20231110,114200,134265324,1660,1660,1660,1660,0
20231110,114100,134265324,1660,1660,1660,1660,0
20231110,114000,134265324,1660,1660,1660,1660,0
20231110,113900,134265324,1660,1660,1660,1660,1
20231110,113800,134263664,1660,1659,1660,1659,61
20231110,113700,134162424,1660,1660,1660,1660,0
20231110,113600,134162424,1660,1660,1660,1660,0
20231110,113500,134162424,1660,1660,1660,1660,215
20231110,113400,133805524,1660,1660,1660,1660,1
20231110,113300,133803864,1661,1661,1661,1661,0
20231110,113200,133803864,1661,1661,1661,1661,50
20231110,113100,133720814,1661,1661,1661,1661,0
20231110,113000,133720814,1661,1661,1661,1661,0
20231110,112900,133720814,1661,1661,1661,1661,10
20231110,112800,133704204,1661,1661,1661,1661,342
20231110,112700,133136142,1663,1663,1663,1663,0
20231110,112600,133136142,1663,1663,1663,1663,0
20231110,112500,133136142,1663,1663,1663,1663,0
20231110,112400,133136142,1663,1663,1663,1663,97
20231110,112300,132974831,1663,1663,1663,1663,0
20231110,112200,132974831,1663,1663,1663,1663,0
20231110,112100,132974831,1663,1663,1663,1663,6
20231110,112000,132964853,1664,1664,1664,1664,300
20231110,111900,132465653,1664,1664,1664,1664,0
20231110,111800,132465653,1664,1665,1665,1664,259
20231110,111700,132034670,1666,1666,1666,1666,2
20231110,111600,132031338,1676,1676,1676,1676,0
20231110,111500,132031338,1676,1676,1676,1676,0
20231110,111400,132031338,1676,1676,1676,1676,0
20231110,111300,132031338,1676,1675,1676,1675,5000
20231110,111200,123651345,1676,1676,1676,1676,0
20231110,111100,123651345,1676,1676,1676,1676,500
20231110,111000,122813345,1665,1665,1665,1665,0
20231110,110900,122813345,1665,1665,1665,1665,0
20231110,110800,122813345,1665,1665,1665,1665,0
20231110,110700,122813345,1665,1665,1665,1665,0
20231110,110600,122813345,1665,1665,1665,1665,0
20231110,110500,122813345,1665,1665,1665,1665,0
20231110,110400,122813345,1665,1665,1665,1665,670
20231110,110300,121697795,1665,1665,1665,1665,0
20231110,110200,121697795,1665,1665,1665,1665,0
20231110,110100,121697795,1665,1665,1665,1665,0
20231110,110000,121697795,1665,1665,1665,1665,0
20231110,105900,121697795,1665,1665,1665,1665,0
20231110,105800,121697795,1665,1665,1665,1665,0
20231110,105700,121697795,1665,1666,1666,1665,59
20231110,105600,121599502,1667,1667,1667,1667,1
20231110,105500,121597835,1665,1665,1665,1665,0
20231110,105400,121597835,1665,1665,1665,1665,0
20231110,105300,121597835,1665,1665,1665,1665,0
20231110,105200,121597835,1665,1666,1666,1665,93
20231110,105100,121442941,1676,1666,1676,1666,2
20231110,105000,121439599,1665,1665,1665,1665,0
20231110,104900,121439599,1665,1665,1665,1665,0
20231110,104800,121439599,1665,1665,1665,1665,353
20231110,104700,120851854,1665,1665,1665,1665,0
20231110,104600,120851854,1665,1665,1665,1665,0
20231110,104500,120851854,1665,1665,1665,1665,0
20231110,104400,120851854,1665,1665,1665,1665,0
20231110,104300,120851854,1665,1665,1665,1665,0
20231110,104200,120851854,1665,1671,1671,1665,222
20231110,104100,120481498,1671,1671,1671,1671,0
20231110,104000,120481498,1671,1671,1671,1671,0
20231110,103900,120481498,1671,1671,1671,1671,0
20231110,103800,120481498,1671,1671,1671,1671,0
20231110,103700,120481498,1671,1671,1671,1671,37
20231110,103600,120419671,1670,1670,1670,1670,2134
20231110,103500,116855891,1671,1671,1671,1671,2
20231110,103400,116852549,1674,1674,1674,1674,0
20231110,103300,116852549,1674,1674,1674,1674,0
20231110,103200,116852549,1674,1674,1674,1674,0
20231110,103100,116852549,1674,1674,1674,1674,1
20231110,103000,116850875,1671,1671,1671,1671,0
20231110,102900,116850875,1671,1671,1671,1671,0
20231110,102800,116850875,1671,1671,1671,1671,0
20231110,102700,116850875,1671,1671,1671,1671,0
20231110,102600,116850875,1671,1671,1671,1671,1
20231110,102500,116849204,1670,1670,1670,1670,71
20231110,102400,116730634,1670,1670,1670,1670,0
20231110,102300,116730634,1670,1670,1670,1670,2000
20231110,102200,113390634,1670,1670,1670,1670,1760
20231110,102100,110451434,1669,1669,1669,1669,0
20231110,102000,110451434,1669,1669,1669,1669,0
20231110,101900,110451434,1669,1669,1669,1669,1
20231110,101800,110449765,1669,1669,1669,1669,1
20231110,101700,110448096,1670,1665,1670,1665,30
20231110,101600,110398003,1657,1657,1657,1657,0
20231110,101500,110398003,1657,1657,1657,1657,0
20231110,101400,110398003,1657,1657,1657,1657,0
20231110,101300,110398003,1657,1657,1657,1657,0
20231110,101200,110398003,1657,1657,1657,1657,612
20231110,101100,109383919,1662,1662,1662,1662,1
20231110,101000,109382257,1657,1657,1657,1657,1
20231110,100900,109380600,1657,1657,1657,1657,50
20231110,100800,109297750,1660,1660,1660,1660,2060
20231110,100700,105878150,1657,1657,1657,1657,0
20231110,100600,105878150,1657,1657,1657,1657,0
20231110,100500,105878150,1657,1657,1657,1657,0
20231110,100400,105878150,1657,1657,1657,1657,20
20231110,100300,105845010,1649,1649,1649,1649,0
20231110,100200,105845010,1649,1649,1649,1649,0
20231110,100100,105845010,1649,1649,1649,1649,0
20231110,100000,105845010,1649,1649,1649,1649,0
20231110,095900,105845010,1649,1650,1650,1649,256
20231110,095800,105422756,1648,1648,1648,1648,0
20231110,095700,105422756,1648,1648,1648,1648,0
20231110,095600,105422756,1648,1648,1648,1648,0
20231110,095500,105422756,1648,1649,1649,1648,20
20231110,095400,105389788,1647,1652,1652,1647,238
20231110,095300,104997269,1648,1648,1648,1648,0
20231110,095200,104997269,1648,1648,1648,1648,1100
20231110,095100,103184469,1648,1648,1648,1645,794
20231110,095000,101877339,1648,1648,1648,1647,1297
20231110,094900,99740247,1648,1648,1648,1648,2417
20231110,094800,95757031,1648,1648,1648,1648,367
20231110,094700,95152215,1648,1648,1648,1648,5088
20231110,094600,86767191,1648,1650,1650,1648,8196
20231110,094500,73256410,1650,1652,1652,1650,2538
20231110,094400,69064765,1652,1653,1653,1652,2000
20231110,094300,65760265,1652,1652,1652,1652,0
20231110,094200,65760265,1652,1658,1658,1652,308
20231110,094100,65250839,1658,1658,1658,1658,10
20231110,094000,65234259,1658,1658,1658,1658,0
20231110,093900,65234259,1658,1653,1658,1652,4128
20231110,093800,58414105,1653,1655,1655,1653,30
20231110,093700,58364513,1653,1654,1654,1653,300
20231110,093600,57868612,1653,1653,1653,1653,0
20231110,093500,57868612,1653,1653,1653,1653,400
20231110,093400,57207412,1653,1660,1660,1653,284
20231110,093300,56737953,1653,1660,1660,1653,1936
20231110,093200,53529059,1660,1660,1660,1660,13
20231110,093100,53507479,1660,1660,1660,1660,2
20231110,093000,53504159,1660,1660,1660,1660,50
20231110,092900,53421159,1660,1653,1660,1653,2189
20231110,092800,49802735,1652,1652,1652,1652,106
20231110,092700,49627623,1660,1660,1660,1660,0
20231110,092600,49627623,1660,1659,1660,1650,2721
20231110,092500,45130686,1660,1664,1664,1660,710
20231110,092400,43951058,1664,1663,1664,1663,69
20231110,092300,43836309,1663,1667,1670,1663,538
20231110,092200,42939285,1670,1670,1670,1670,0
20231110,092100,42939285,1670,1670,1670,1670,40
20231110,092000,42872485,1670,1668,1670,1668,168
20231110,091900,42592121,1670,1676,1676,1670,808
20231110,091800,41239809,1676,1676,1676,1676,505
20231110,091700,40393429,1676,1678,1678,1676,1600
20231110,091600,37709629,1677,1696,1696,1676,1540
20231110,091500,35126662,1699,1699,1699,1699,0
20231110,091400,35126662,1699,1699,1699,1699,10
20231110,091300,35109672,1700,1700,1700,1700,0
20231110,091200,35109672,1700,1683,1700,1683,10
20231110,091100,35092729,1680,1671,1680,1656,3069
20231110,091000,29951772,1671,1668,1671,1668,1365
20231110,090900,27672234,1668,1672,1672,1651,2198
20231110,090800,24024996,1674,1674,1674,1674,1192
20231110,090700,22029588,1677,1687,1687,1677,4967
20231110,090600,13680515,1688,1690,1690,1688,201
20231110,090500,13340827,1689,1693,1693,1689,69
20231110,090400,13224209,1693,1693,1693,1693,30
20231110,090300,13173419,1693,1693,1693,1693,295
20231110,090200,12673984,1703,1703,1703,1703,10
20231110,090100,12656954,1705,1695,1705,1695,6
20231110,090000,12646734,1698,1698,1701,1698,7448