stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,185800,115940137,1660,1660,1660,1660,1683
20231113,185700,115940137,1660,1660,1660,1660,0
20231113,185600,115940137,1660,1660,1660,1660,0
20231113,185500,115940137,1660,1660,1660,1660,0
20231113,185400,115940137,1660,1660,1660,1660,0
20231113,185300,115940137,1660,1660,1660,1660,0
20231113,185200,115940137,1660,1660,1660,1660,0
20231113,185100,115940137,1660,1660,1660,1660,0
20231113,185000,115940137,1660,1660,1660,1660,0
20231113,184900,115940137,1660,1660,1660,1660,0
20231113,184800,115940137,1660,1660,1660,1660,0
20231113,184700,115940137,1660,1660,1660,1660,0
20231113,184600,115940137,1660,1660,1660,1660,0
20231113,184500,115940137,1660,1660,1660,1660,0
20231113,184400,115940137,1660,1660,1660,1660,0
20231113,184300,115940137,1660,1660,1660,1660,0
20231113,184200,115940137,1660,1660,1660,1660,0
20231113,184100,115940137,1660,1660,1660,1660,0
20231113,184000,115940137,1660,1660,1660,1660,0
20231113,183900,115940137,1660,1660,1660,1660,0
20231113,183800,115940137,1660,1660,1660,1660,0
20231113,183700,115940137,1660,1660,1660,1660,0
20231113,183600,115940137,1660,1660,1660,1660,0
20231113,183500,115940137,1660,1660,1660,1660,0
20231113,183400,115940137,1660,1660,1660,1660,0
20231113,183300,115940137,1660,1660,1660,1660,0
20231113,183200,115940137,1660,1660,1660,1660,0
20231113,183100,115940137,1660,1660,1660,1660,0
20231113,183000,115940137,1660,1660,1660,1660,0
20231113,182900,115940137,1660,1660,1660,1660,0
20231113,182800,115940137,1660,1660,1660,1660,1683
20231113,182700,115940137,1660,1660,1660,1660,0
20231113,182600,115940137,1660,1660,1660,1660,0
20231113,182500,115940137,1660,1660,1660,1660,0
20231113,182400,115940137,1660,1660,1660,1660,0
20231113,182300,115940137,1660,1660,1660,1660,0
20231113,182200,115940137,1660,1660,1660,1660,0
20231113,182100,115940137,1660,1660,1660,1660,0
20231113,182000,115940137,1660,1660,1660,1660,0
20231113,181900,115940137,1660,1660,1660,1660,0
20231113,181800,115940137,1660,1660,1660,1660,0
20231113,181700,115940137,1660,1660,1660,1660,0
20231113,181600,115940137,1660,1660,1660,1660,0
20231113,181500,115940137,1660,1660,1660,1660,0
20231113,181400,115940137,1660,1660,1660,1660,0
20231113,181300,115940137,1660,1660,1660,1660,0
20231113,181200,115940137,1660,1660,1660,1660,0
20231113,181100,115940137,1660,1660,1660,1660,0
20231113,181000,115940137,1660,1660,1660,1660,0
20231113,180900,115940137,1660,1660,1660,1660,0
20231113,180800,115940137,1660,1660,1660,1660,0
20231113,180700,115940137,1660,1660,1660,1660,0
20231113,180600,115940137,1660,1660,1660,1660,0
20231113,180500,115940137,1660,1660,1660,1660,0
20231113,180400,115940137,1660,1660,1660,1660,0
20231113,180300,115940137,1660,1660,1660,1660,0
20231113,180200,115940137,1660,1660,1660,1660,0
20231113,180100,115940137,1660,1660,1660,1660,0
20231113,180000,115940137,1660,1660,1660,1660,0
20231113,175900,115940137,1660,1660,1660,1660,0
20231113,175800,115940137,1660,1660,1660,1660,1683
20231113,175700,115940137,1660,1660,1660,1660,0
20231113,175600,115940137,1660,1660,1660,1660,0
20231113,175500,115940137,1660,1660,1660,1660,0
20231113,175400,115940137,1660,1660,1660,1660,0
20231113,175300,115940137,1660,1660,1660,1660,0
20231113,175200,115940137,1660,1660,1660,1660,0
20231113,175100,115940137,1660,1660,1660,1660,0
20231113,175000,115940137,1660,1660,1660,1660,0
20231113,174900,115940137,1660,1660,1660,1660,0
20231113,174800,115940137,1660,1660,1660,1660,0
20231113,174700,115940137,1660,1660,1660,1660,0
20231113,174600,115940137,1660,1660,1660,1660,0
20231113,174500,115940137,1660,1660,1660,1660,0
20231113,174400,115940137,1660,1660,1660,1660,0
20231113,174300,115940137,1660,1660,1660,1660,0
20231113,174200,115940137,1660,1660,1660,1660,0
20231113,174100,115940137,1660,1660,1660,1660,0
20231113,174000,115940137,1660,1660,1660,1660,0
20231113,173900,115940137,1660,1660,1660,1660,0
20231113,173800,115940137,1660,1660,1660,1660,0
20231113,173700,115940137,1660,1660,1660,1660,0
20231113,173600,115940137,1660,1660,1660,1660,0
20231113,173500,115940137,1660,1660,1660,1660,0
20231113,173400,115940137,1660,1660,1660,1660,0
20231113,173300,115940137,1660,1660,1660,1660,0
20231113,173200,115940137,1660,1660,1660,1660,0
20231113,173100,115940137,1660,1660,1660,1660,0
20231113,173000,115940137,1660,1660,1660,1660,0
20231113,172900,115940137,1660,1660,1660,1660,0
20231113,172800,115940137,1660,1660,1660,1660,1683
20231113,172700,115940137,1660,1660,1660,1660,0
20231113,172600,115940137,1660,1660,1660,1660,0
20231113,172500,115940137,1660,1660,1660,1660,0
20231113,172400,115940137,1660,1660,1660,1660,0
20231113,172300,115940137,1660,1660,1660,1660,0
20231113,172200,115940137,1660,1660,1660,1660,0
20231113,172100,115940137,1660,1660,1660,1660,0
20231113,172000,115940137,1660,1660,1660,1660,0
20231113,171900,115940137,1660,1660,1660,1660,0
20231113,171800,115940137,1660,1660,1660,1660,0
20231113,171700,115940137,1660,1660,1660,1660,0
20231113,171600,115940137,1660,1660,1660,1660,0
20231113,171500,115940137,1660,1660,1660,1660,0
20231113,171400,115940137,1660,1660,1660,1660,0
20231113,171300,115940137,1660,1660,1660,1660,0
20231113,171200,115940137,1660,1660,1660,1660,0
20231113,171100,115940137,1660,1660,1660,1660,0
20231113,171000,115940137,1660,1660,1660,1660,0
20231113,170900,115940137,1660,1660,1660,1660,0
20231113,170800,115940137,1660,1660,1660,1660,0
20231113,170700,115940137,1660,1660,1660,1660,0
20231113,170600,115940137,1660,1660,1660,1660,0
20231113,170500,115940137,1660,1660,1660,1660,0
20231113,170400,115940137,1660,1660,1660,1660,0
20231113,170300,115940137,1660,1660,1660,1660,0
20231113,170200,115940137,1660,1660,1660,1660,0
20231113,170100,115940137,1660,1660,1660,1660,0
20231113,170000,115940137,1660,1660,1660,1660,0
20231113,165900,115940137,1660,1660,1660,1660,0
20231113,165800,115940137,1660,1660,1660,1660,1683
20231113,165700,115940137,1660,1660,1660,1660,0
20231113,165600,115940137,1660,1660,1660,1660,0
20231113,165500,115940137,1660,1660,1660,1660,0
20231113,165400,115940137,1660,1660,1660,1660,0
20231113,165300,115940137,1660,1660,1660,1660,0
20231113,165200,115940137,1660,1660,1660,1660,0
20231113,165100,115940137,1660,1660,1660,1660,0
20231113,165000,115940137,1660,1660,1660,1660,0
20231113,164900,115940137,1660,1660,1660,1660,0
20231113,164800,115940137,1660,1660,1660,1660,0
20231113,164700,115940137,1660,1660,1660,1660,0
20231113,164600,115940137,1660,1660,1660,1660,0
20231113,164500,115940137,1660,1660,1660,1660,0
20231113,164400,115940137,1660,1660,1660,1660,0
20231113,164300,115940137,1660,1660,1660,1660,0
20231113,164200,115940137,1660,1660,1660,1660,0
20231113,164100,115940137,1660,1660,1660,1660,0
20231113,164000,115940137,1660,1660,1660,1660,0
20231113,163900,115940137,1660,1660,1660,1660,0
20231113,163800,115940137,1660,1660,1660,1660,0
20231113,163700,115940137,1660,1660,1660,1660,0
20231113,163600,115940137,1660,1660,1660,1660,0
20231113,163500,115940137,1660,1660,1660,1660,0
20231113,163400,115940137,1660,1660,1660,1660,0
20231113,163300,115940137,1660,1660,1660,1660,0
20231113,163200,115940137,1660,1660,1660,1660,0
20231113,163100,115940137,1660,1660,1660,1660,0
20231113,163000,115940137,1660,1660,1660,1660,0
20231113,162900,115940137,1660,1660,1660,1660,0
20231113,162800,115940137,1660,1660,1660,1660,1683
20231113,162700,115940137,1660,1660,1660,1660,0
20231113,162600,115940137,1660,1660,1660,1660,0
20231113,162500,115940137,1660,1660,1660,1660,0
20231113,162400,115940137,1660,1660,1660,1660,0
20231113,162300,115940137,1660,1660,1660,1660,0
20231113,162200,115940137,1660,1660,1660,1660,0
20231113,162100,115940137,1660,1660,1660,1660,0
20231113,162000,115940137,1660,1660,1660,1660,0
20231113,161900,115940137,1660,1660,1660,1660,0
20231113,161800,115940137,1660,1660,1660,1660,0
20231113,161700,115940137,1660,1660,1660,1660,0
20231113,161600,115940137,1660,1660,1660,1660,0
20231113,161500,115940137,1660,1660,1660,1660,0
20231113,161400,115940137,1660,1660,1660,1660,0
20231113,161300,115940137,1660,1660,1660,1660,0
20231113,161200,115940137,1660,1660,1660,1660,0
20231113,161100,115940137,1660,1660,1660,1660,0
20231113,161000,115940137,1660,1660,1660,1660,0
20231113,160900,115940137,1660,1660,1660,1660,0
20231113,160800,115940137,1660,1660,1660,1660,0
20231113,160700,115940137,1660,1660,1660,1660,0
20231113,160600,115940137,1660,1660,1660,1660,0
20231113,160500,115940137,1660,1660,1660,1660,0
20231113,160400,115940137,1660,1660,1660,1660,0
20231113,160300,115940137,1660,1660,1660,1660,0
20231113,160200,115940137,1660,1660,1660,1660,0
20231113,160100,115940137,1660,1660,1660,1660,0
20231113,160000,115940137,1660,1660,1660,1660,0
20231113,155900,115940137,1660,1660,1660,1660,0
20231113,155800,115940137,1660,1660,1660,1660,1683
20231113,155700,115940137,1660,1660,1660,1660,0
20231113,155600,115940137,1660,1660,1660,1660,0
20231113,155500,115940137,1660,1660,1660,1660,0
20231113,155400,115940137,1660,1660,1660,1660,0
20231113,155300,115940137,1660,1660,1660,1660,0
20231113,155200,115940137,1660,1660,1660,1660,0
20231113,155100,115940137,1660,1660,1660,1660,0
20231113,155000,115940137,1660,1660,1660,1660,0
20231113,154900,115940137,1660,1660,1660,1660,0
20231113,154800,115940137,1660,1660,1660,1660,0
20231113,154700,115940137,1660,1660,1660,1660,0
20231113,154600,115940137,1660,1660,1660,1660,0
20231113,154500,115940137,1660,1660,1660,1660,0
20231113,154400,115940137,1660,1660,1660,1660,0
20231113,154300,115940137,1660,1660,1660,1660,0
20231113,154200,115940137,1660,1660,1660,1660,0
20231113,154100,115940137,1660,1660,1660,1660,0
20231113,154000,115940137,1660,1660,1660,1660,0
20231113,153900,115940137,1660,1660,1660,1660,0
20231113,153800,115940137,1660,1660,1660,1660,0
20231113,153700,115940137,1660,1660,1660,1660,0
20231113,153600,115940137,1660,1660,1660,1660,0
20231113,153500,115940137,1660,1660,1660,1660,0
20231113,153400,115940137,1660,1660,1660,1660,0
20231113,153300,115940137,1660,1660,1660,1660,0
20231113,153200,115940137,1660,1660,1660,1660,0
20231113,153100,115940137,1660,1660,1660,1660,0
20231113,153000,115940137,1660,1660,1660,1660,1683
20231113,152900,113146357,1665,1665,1665,1665,0
20231113,152800,113146357,1665,1665,1665,1665,0
20231113,152700,113146357,1665,1665,1665,1665,0
20231113,152600,113146357,1665,1665,1665,1665,0
20231113,152500,113146357,1665,1665,1665,1665,0
20231113,152400,113146357,1665,1665,1665,1665,0
20231113,152300,113146357,1665,1665,1665,1665,0
20231113,152200,113146357,1665,1665,1665,1665,0
20231113,152100,113146357,1665,1665,1665,1665,0
20231113,152000,113146357,1665,1665,1665,1665,0
20231113,151900,113146357,1665,1665,1665,1665,96
20231113,151800,112986517,1665,1668,1668,1665,11
20231113,151700,112968196,1670,1670,1670,1670,1
20231113,151600,112966526,1670,1671,1671,1669,510
20231113,151500,112115047,1684,1684,1684,1684,0
20231113,151400,112115047,1684,1682,1684,1682,300
20231113,151300,111610185,1684,1684,1684,1684,0
20231113,151200,111610185,1684,1684,1684,1684,93
20231113,151100,111453573,1684,1672,1684,1672,1188
20231113,151000,109455396,1671,1672,1672,1671,30
20231113,150900,109405256,1672,1672,1672,1672,0
20231113,150800,109405256,1672,1672,1672,1672,0
20231113,150700,109405256,1672,1672,1672,1672,0
20231113,150600,109405256,1672,1672,1672,1672,1
20231113,150500,109403584,1673,1672,1673,1672,100
20231113,150400,109236314,1665,1665,1665,1665,0
20231113,150300,109236314,1665,1665,1665,1665,275
20231113,150200,108778439,1665,1665,1665,1665,0
20231113,150100,108778439,1665,1665,1665,1665,200
20231113,150000,108445439,1665,1665,1665,1665,275
20231113,145900,107987564,1665,1665,1665,1665,0
20231113,145800,107987564,1665,1665,1665,1665,0
20231113,145700,107987564,1665,1665,1665,1665,0
20231113,145600,107987564,1665,1665,1665,1665,0
20231113,145500,107987564,1665,1665,1665,1665,0
20231113,145400,107987564,1665,1665,1665,1665,0
20231113,145300,107987564,1665,1665,1665,1665,0
20231113,145200,107987564,1665,1665,1665,1665,0
20231113,145100,107987564,1665,1665,1665,1665,0
20231113,145000,107987564,1665,1665,1665,1665,0
20231113,144900,107987564,1665,1666,1666,1665,496
20231113,144800,107161723,1669,1669,1669,1669,0
20231113,144700,107161723,1669,1671,1671,1669,1987
20231113,144600,103843637,1672,1672,1672,1672,0
20231113,144500,103843637,1672,1672,1672,1672,20
20231113,144400,103810197,1671,1671,1671,1671,30
20231113,144300,103760067,1670,1670,1670,1670,0
20231113,144200,103760067,1670,1670,1670,1670,0
20231113,144100,103760067,1670,1670,1670,1670,0
20231113,144000,103760067,1670,1670,1670,1670,0
20231113,143900,103760067,1670,1670,1670,1670,0
20231113,143800,103760067,1670,1670,1670,1670,255
20231113,143700,103334217,1669,1669,1669,1669,0
20231113,143600,103334217,1669,1669,1669,1669,0
20231113,143500,103334217,1669,1669,1669,1669,0
20231113,143400,103334217,1669,1669,1669,1669,0
20231113,143300,103334217,1669,1669,1669,1669,24
20231113,143200,103294161,1669,1669,1669,1669,2
20231113,143100,103290823,1669,1669,1669,1669,0
20231113,143000,103290823,1669,1669,1669,1669,0
20231113,142900,103290823,1669,1669,1669,1669,5
20231113,142800,103282478,1669,1669,1669,1669,0
20231113,142700,103282478,1669,1669,1669,1669,3618
20231113,142600,97244036,1669,1669,1669,1669,0
20231113,142500,97244036,1669,1669,1669,1669,0
20231113,142400,97244036,1669,1669,1669,1669,0
20231113,142300,97244036,1669,1669,1669,1669,305
20231113,142200,96734991,1669,1669,1669,1669,1
20231113,142100,96733322,1669,1669,1669,1669,0
20231113,142000,96733322,1669,1669,1669,1669,64
20231113,141900,96626506,1669,1669,1669,1669,1
20231113,141800,96624837,1660,1660,1660,1660,10
20231113,141700,96608237,1659,1659,1659,1658,875
20231113,141600,95156620,1668,1668,1668,1668,20
20231113,141500,95123260,1668,1668,1668,1668,0
20231113,141400,95123260,1668,1668,1668,1668,265
20231113,141300,94681240,1668,1659,1668,1659,132
20231113,141200,94461073,1668,1668,1668,1668,10
20231113,141100,94444393,1659,1659,1659,1659,0
20231113,141000,94444393,1659,1664,1664,1659,6
20231113,140900,94434431,1669,1669,1669,1669,0
20231113,140800,94434431,1669,1668,1669,1668,74
20231113,140700,94310935,1668,1668,1668,1668,10
20231113,140600,94294255,1668,1667,1668,1667,210
20231113,140500,93943985,1668,1668,1668,1668,0
20231113,140400,93943985,1668,1668,1668,1668,0
20231113,140300,93943985,1668,1668,1668,1668,1550
20231113,140200,91358585,1668,1668,1668,1668,0
20231113,140100,91358585,1668,1668,1668,1668,0
20231113,140000,91358585,1668,1668,1668,1668,0
20231113,135900,91358585,1668,1668,1668,1668,0
20231113,135800,91358585,1668,1668,1668,1668,0
20231113,135700,91358585,1668,1668,1668,1668,180
20231113,135600,91058345,1668,1668,1668,1668,0
20231113,135500,91058345,1668,1668,1668,1668,15
20231113,135400,91033325,1668,1668,1668,1668,0
20231113,135300,91033325,1668,1668,1668,1668,3
20231113,135200,91028321,1668,1668,1668,1668,0
20231113,135100,91028321,1668,1668,1668,1668,0
20231113,135000,91028321,1668,1668,1668,1668,1
20231113,134900,91026653,1668,1668,1668,1668,0
20231113,134800,91026653,1668,1668,1668,1668,51
20231113,134700,90941585,1665,1665,1665,1665,0
20231113,134600,90941585,1665,1665,1665,1665,0
20231113,134500,90941585,1665,1665,1665,1665,0
20231113,134400,90941585,1665,1665,1665,1665,0
20231113,134300,90941585,1665,1665,1665,1665,0
20231113,134200,90941585,1665,1665,1665,1665,0
20231113,134100,90941585,1665,1667,1667,1665,52
20231113,134000,90854945,1669,1669,1669,1669,0
20231113,133900,90854945,1669,1669,1669,1669,72
20231113,133800,90734777,1669,1669,1669,1669,0
20231113,133700,90734777,1669,1669,1669,1669,0
20231113,133600,90734777,1669,1669,1669,1669,70
20231113,133500,90617947,1669,1669,1669,1669,0
20231113,133400,90617947,1669,1669,1669,1669,100
20231113,133300,90451047,1666,1666,1666,1666,0
20231113,133200,90451047,1666,1666,1666,1666,0
20231113,133100,90451047,1666,1666,1666,1666,0
20231113,133000,90451047,1666,1666,1666,1666,0
20231113,132900,90451047,1666,1666,1666,1666,0
20231113,132800,90451047,1666,1666,1666,1666,0
20231113,132700,90451047,1666,1666,1666,1666,0
20231113,132600,90451047,1666,1666,1666,1666,0
20231113,132500,90451047,1666,1666,1666,1666,0
20231113,132400,90451047,1666,1666,1666,1666,0
20231113,132300,90451047,1666,1666,1666,1666,0
20231113,132200,90451047,1666,1666,1666,1666,0
20231113,132100,90451047,1666,1666,1666,1666,0
20231113,132000,90451047,1666,1666,1666,1666,0
20231113,131900,90451047,1666,1666,1666,1666,0
20231113,131800,90451047,1666,1666,1666,1666,0
20231113,131700,90451047,1666,1666,1666,1666,0
20231113,131600,90451047,1666,1666,1666,1666,0
20231113,131500,90451047,1666,1666,1666,1666,0
20231113,131400,90451047,1666,1666,1666,1666,0
20231113,131300,90451047,1666,1666,1666,1666,14
20231113,131200,90427723,1666,1666,1666,1666,0
20231113,131100,90427723,1666,1666,1666,1666,166
20231113,131000,90151167,1667,1667,1667,1667,0
20231113,130900,90151167,1667,1667,1667,1667,55
20231113,130800,90059482,1670,1670,1670,1670,0
20231113,130700,90059482,1670,1670,1670,1670,2
20231113,130600,90056142,1670,1670,1670,1670,0
20231113,130500,90056142,1670,1670,1670,1670,0
20231113,130400,90056142,1670,1670,1670,1670,0
20231113,130300,90056142,1670,1670,1670,1670,0
20231113,130200,90056142,1670,1670,1670,1670,310
20231113,130100,89538442,1672,1672,1672,1672,0
20231113,130000,89538442,1672,1672,1672,1672,0
20231113,125900,89538442,1672,1672,1672,1672,0
20231113,125800,89538442,1672,1672,1672,1672,0
20231113,125700,89538442,1672,1672,1672,1672,0
20231113,125600,89538442,1672,1672,1672,1672,0
20231113,125500,89538442,1672,1672,1672,1672,0
20231113,125400,89538442,1672,1672,1672,1672,0
20231113,125300,89538442,1672,1672,1672,1672,0
20231113,125200,89538442,1672,1672,1672,1672,0
20231113,125100,89538442,1672,1672,1672,1672,0
20231113,125000,89538442,1672,1672,1672,1672,0
20231113,124900,89538442,1672,1672,1672,1672,0
20231113,124800,89538442,1672,1672,1672,1672,0
20231113,124700,89538442,1672,1672,1672,1672,0
20231113,124600,89538442,1672,1672,1672,1672,700
20231113,124500,88368042,1671,1671,1671,1671,0
20231113,124400,88368042,1671,1671,1671,1671,0
20231113,124300,88368042,1671,1671,1671,1671,0
20231113,124200,88368042,1671,1671,1671,1671,0
20231113,124100,88368042,1671,1671,1671,1671,0
20231113,124000,88368042,1671,1671,1671,1671,542
20231113,123900,87462360,1671,1671,1671,1671,61
20231113,123800,87360429,1671,1671,1671,1671,0
20231113,123700,87360429,1671,1671,1671,1671,0
20231113,123600,87360429,1671,1671,1671,1671,0
20231113,123500,87360429,1671,1671,1671,1671,0
20231113,123400,87360429,1671,1671,1671,1671,0
20231113,123300,87360429,1671,1671,1671,1671,0
20231113,123200,87360429,1671,1671,1671,1671,0
20231113,123100,87360429,1671,1671,1671,1671,0
20231113,123000,87360429,1671,1671,1671,1671,0
20231113,122900,87360429,1671,1671,1671,1671,0
20231113,122800,87360429,1671,1671,1671,1671,30
20231113,122700,87310299,1671,1671,1671,1671,30
20231113,122600,87260169,1666,1666,1666,1666,0
20231113,122500,87260169,1666,1666,1666,1666,0
20231113,122400,87260169,1666,1666,1666,1666,111
20231113,122300,87075243,1655,1655,1655,1655,0
20231113,122200,87075243,1655,1655,1655,1655,0
20231113,122100,87075243,1655,1655,1655,1655,0
20231113,122000,87075243,1655,1655,1655,1655,1
20231113,121900,87073588,1655,1660,1660,1655,3500
20231113,121800,81279452,1660,1660,1660,1660,0
20231113,121700,81279452,1660,1660,1660,1660,0
20231113,121600,81279452,1660,1660,1660,1660,10
20231113,121500,81262852,1660,1660,1660,1660,0
20231113,121400,81262852,1660,1660,1660,1660,0
20231113,121300,81262852,1660,1660,1660,1660,0
20231113,121200,81262852,1660,1660,1660,1660,0
20231113,121100,81262852,1660,1660,1660,1660,136
20231113,121000,81037092,1660,1660,1660,1660,0
20231113,120900,81037092,1660,1660,1660,1660,201
20231113,120800,80703432,1660,1661,1661,1660,2928
20231113,120700,75842860,1661,1661,1661,1661,0
20231113,120600,75842860,1661,1661,1661,1661,20
20231113,120500,75809640,1662,1662,1662,1662,330
20231113,120400,75261180,1663,1665,1665,1663,1313
20231113,120300,73076721,1666,1666,1666,1666,0
20231113,120200,73076721,1666,1666,1666,1666,11
20231113,120100,73058395,1666,1666,1666,1666,0
20231113,120000,73058395,1666,1666,1666,1666,0
20231113,115900,73058395,1666,1666,1666,1666,0
20231113,115800,73058395,1666,1666,1666,1666,210
20231113,115700,72708535,1666,1666,1666,1666,3
20231113,115600,72703537,1667,1667,1667,1667,0
20231113,115500,72703537,1667,1668,1668,1667,514
20231113,115400,71846606,1669,1669,1669,1669,0
20231113,115300,71846606,1669,1670,1670,1669,34
20231113,115200,71789847,1670,1670,1670,1670,10
20231113,115100,71773147,1671,1671,1671,1671,0
20231113,115000,71773147,1671,1671,1671,1671,0
20231113,114900,71773147,1671,1671,1671,1671,0
20231113,114800,71773147,1671,1671,1671,1671,0
20231113,114700,71773147,1671,1671,1671,1671,0
20231113,114600,71773147,1671,1672,1672,1671,102
20231113,114500,71602704,1673,1673,1673,1673,0
20231113,114400,71602704,1673,1673,1673,1673,0
20231113,114300,71602704,1673,1673,1673,1673,0
20231113,114200,71602704,1673,1673,1673,1673,101
20231113,114100,71433731,1674,1674,1674,1674,0
20231113,114000,71433731,1674,1674,1674,1674,297
20231113,113900,70936553,1675,1675,1675,1675,50
20231113,113800,70852803,1674,1674,1674,1674,0
20231113,113700,70852803,1674,1674,1674,1674,0
20231113,113600,70852803,1674,1674,1674,1674,0
20231113,113500,70852803,1674,1674,1674,1674,0
20231113,113400,70852803,1674,1674,1674,1674,0
20231113,113300,70852803,1674,1674,1674,1674,0
20231113,113200,70852803,1674,1674,1674,1674,0
20231113,113100,70852803,1674,1674,1674,1674,0
20231113,113000,70852803,1674,1674,1674,1674,484
20231113,112900,70042587,1674,1674,1674,1674,745
20231113,112800,68795457,1677,1677,1677,1677,310
20231113,112700,68275587,1675,1675,1675,1674,101
20231113,112600,68106511,1674,1677,1677,1674,7
20231113,112500,68094784,1677,1678,1678,1677,32
20231113,112400,68041090,1678,1678,1678,1678,0
20231113,112300,68041090,1678,1678,1678,1678,30
20231113,112200,67990750,1678,1678,1678,1678,0
20231113,112100,67990750,1678,1675,1678,1675,30
20231113,112000,67940470,1675,1674,1675,1674,32
20231113,111900,67886872,1674,1674,1674,1674,2
20231113,111800,67883524,1674,1674,1674,1674,0
20231113,111700,67883524,1674,1674,1674,1674,11
20231113,111600,67865110,1674,1674,1674,1674,3011
20231113,111500,62824696,1670,1670,1670,1670,2
20231113,111400,62821356,1668,1668,1668,1668,20
20231113,111300,62787996,1667,1667,1667,1667,0
20231113,111200,62787996,1667,1667,1667,1667,3230
20231113,111100,57403586,1667,1667,1667,1667,2068
20231113,111000,53956230,1667,1667,1667,1666,580
20231113,110900,52989737,1666,1666,1666,1666,9
20231113,110800,52974743,1667,1667,1667,1667,611
20231113,110700,51956206,1667,1667,1667,1667,1325
20231113,110600,49747431,1668,1671,1671,1668,387
20231113,110500,49101885,1674,1674,1674,1674,437
20231113,110400,48370347,1675,1675,1675,1675,0
20231113,110300,48370347,1675,1675,1675,1675,0
20231113,110200,48370347,1675,1675,1675,1675,0
20231113,110100,48370347,1675,1675,1675,1675,0
20231113,110000,48370347,1675,1675,1675,1675,0
20231113,105900,48370347,1675,1676,1676,1675,178
20231113,105800,48072152,1675,1675,1675,1675,0
20231113,105700,48072152,1675,1675,1675,1675,0
20231113,105600,48072152,1675,1675,1675,1675,949
20231113,105500,46482577,1675,1675,1675,1675,0
20231113,105400,46482577,1675,1675,1675,1675,100
20231113,105300,46315077,1668,1668,1668,1668,5
20231113,105200,46306737,1667,1667,1667,1667,308
20231113,105100,45793301,1667,1667,1667,1667,0
20231113,105000,45793301,1667,1667,1667,1667,0
20231113,104900,45793301,1667,1667,1667,1667,18
20231113,104800,45763295,1666,1666,1666,1666,0
20231113,104700,45763295,1666,1668,1668,1666,820
20231113,104600,44396378,1670,1670,1670,1670,0
20231113,104500,44396378,1670,1670,1670,1670,0
20231113,104400,44396378,1670,1670,1670,1670,0
20231113,104300,44396378,1670,1670,1670,1670,100
20231113,104200,44229378,1670,1670,1670,1670,500
20231113,104100,43394378,1675,1675,1675,1675,500
20231113,104000,42556878,1674,1674,1674,1674,0
20231113,103900,42556878,1674,1675,1675,1674,842
20231113,103800,41146814,1674,1674,1674,1674,0
20231113,103700,41146814,1674,1674,1674,1674,10
20231113,103600,41130074,1674,1674,1674,1674,2
20231113,103500,41126726,1674,1670,1674,1670,613
20231113,103400,40100572,1670,1670,1670,1670,0
20231113,103300,40100572,1670,1670,1670,1670,19
20231113,103200,40068842,1670,1670,1670,1670,1
20231113,103100,40067172,1667,1667,1667,1667,75
20231113,103000,39942147,1667,1667,1667,1667,600
20231113,102900,38941947,1667,1667,1667,1667,39
20231113,102800,38876934,1666,1666,1666,1666,1
20231113,102700,38875268,1665,1665,1665,1665,0
20231113,102600,38875268,1665,1665,1665,1665,242
20231113,102500,38472338,1666,1668,1668,1666,460
20231113,102400,37705718,1667,1667,1667,1667,0
20231113,102300,37705718,1667,1667,1667,1667,0
20231113,102200,37705718,1667,1668,1668,1667,841
20231113,102100,36303414,1668,1668,1668,1668,0
20231113,102000,36303414,1668,1668,1668,1668,3
20231113,101900,36298410,1669,1675,1675,1669,559
20231113,101800,35364628,1680,1671,1680,1670,1023
20231113,101700,33655938,1671,1671,1671,1671,0
20231113,101600,33655938,1671,1671,1671,1671,0
20231113,101500,33655938,1671,1671,1671,1671,0
20231113,101400,33655938,1671,1671,1671,1671,60
20231113,101300,33555678,1671,1671,1671,1671,0
20231113,101200,33555678,1671,1671,1671,1671,2
20231113,101100,33552336,1671,1671,1671,1671,0
20231113,101000,33552336,1671,1673,1673,1671,114
20231113,100900,33361635,1674,1674,1674,1674,0
20231113,100800,33361635,1674,1674,1674,1674,2
20231113,100700,33358287,1675,1675,1675,1675,0
20231113,100600,33358287,1675,1675,1675,1675,330
20231113,100500,32805537,1677,1681,1681,1677,629
20231113,100400,31748396,1678,1678,1678,1678,21
20231113,100300,31713158,1681,1681,1681,1681,0
20231113,100200,31713158,1681,1681,1681,1681,20
20231113,100100,31679538,1682,1682,1682,1682,0
20231113,100000,31679538,1682,1682,1682,1682,4
20231113,095900,31672810,1683,1683,1683,1683,0
20231113,095800,31672810,1683,1683,1683,1683,0
20231113,095700,31672810,1683,1683,1683,1683,3
20231113,095600,31667761,1683,1683,1683,1683,0
20231113,095500,31667761,1683,1683,1683,1683,0
20231113,095400,31667761,1683,1683,1683,1683,0
20231113,095300,31667761,1683,1683,1683,1683,1
20231113,095200,31666078,1677,1677,1677,1677,0
20231113,095100,31666078,1677,1679,1679,1677,20
20231113,095000,31632503,1678,1678,1678,1678,0
20231113,094900,31632503,1678,1678,1678,1678,0
20231113,094800,31632503,1678,1681,1681,1678,950
20231113,094700,30035790,1678,1678,1678,1678,0
20231113,094600,30035790,1678,1678,1678,1678,0
20231113,094500,30035790,1678,1678,1678,1678,0
20231113,094400,30035790,1678,1678,1678,1678,0
20231113,094300,30035790,1678,1678,1678,1678,0
20231113,094200,30035790,1678,1678,1678,1678,3
20231113,094100,30030756,1684,1684,1684,1684,0
20231113,094000,30030756,1684,1684,1684,1684,41
20231113,093900,29961712,1684,1684,1684,1684,10
20231113,093800,29944872,1684,1684,1684,1684,0
20231113,093700,29944872,1684,1684,1684,1684,202
20231113,093600,29604704,1684,1684,1684,1684,200
20231113,093500,29267904,1685,1680,1685,1680,253
20231113,093400,28842259,1680,1680,1680,1678,1260
20231113,093300,26726330,1685,1684,1685,1680,28
20231113,093200,26679246,1687,1679,1687,1679,94
20231113,093100,26521352,1685,1679,1685,1679,188
20231113,093000,26205688,1679,1679,1679,1679,0
20231113,092900,26205688,1679,1679,1679,1679,2
20231113,092800,26202330,1679,1679,1679,1679,27
20231113,092700,26156997,1686,1686,1686,1686,0
20231113,092600,26156997,1686,1685,1686,1685,546
20231113,092500,25236967,1686,1686,1687,1686,642
20231113,092400,24154515,1686,1686,1686,1686,0
20231113,092300,24154515,1686,1686,1686,1686,0
20231113,092200,24154515,1686,1680,1686,1680,220
20231113,092100,23784230,1678,1674,1678,1673,779
20231113,092000,22479369,1672,1672,1672,1672,7
20231113,091900,22467665,1670,1670,1670,1670,0
20231113,091800,22467665,1670,1670,1670,1670,3
20231113,091700,22462655,1670,1671,1671,1670,1076
20231113,091600,20665635,1670,1670,1670,1670,0
20231113,091500,20665635,1670,1670,1670,1670,4746
20231113,091400,12739815,1670,1668,1670,1668,368
20231113,091300,12125482,1668,1668,1668,1668,0
20231113,091200,12125482,1668,1670,1670,1668,616
20231113,091100,11097868,1670,1670,1670,1670,0
20231113,091000,11097868,1670,1670,1670,1670,0
20231113,090900,11097868,1670,1670,1670,1670,0
20231113,090800,11097868,1670,1670,1670,1670,1102
20231113,090700,9257528,1669,1669,1669,1669,0
20231113,090600,9257528,1669,1669,1669,1669,0
20231113,090500,9257528,1669,1671,1671,1668,1205
20231113,090400,7246535,1671,1675,1675,1671,672
20231113,090300,6123299,1680,1681,1681,1680,332
20231113,090200,5565534,1680,1680,1680,1680,831
20231113,090100,4169454,1673,1673,1673,1673,35
20231113,090000,4110899,1673,1670,1677,1670,2458