stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,190300,167924194,1170,1170,1170,1170,2301
20231108,190200,167924194,1170,1170,1170,1170,0
20231108,190100,167924194,1170,1170,1170,1170,0
20231108,190000,167924194,1170,1170,1170,1170,0
20231108,185900,167924194,1170,1170,1170,1170,0
20231108,185800,167924194,1170,1170,1170,1170,0
20231108,185700,167924194,1170,1170,1170,1170,0
20231108,185600,167924194,1170,1170,1170,1170,0
20231108,185500,167924194,1170,1170,1170,1170,0
20231108,185400,167924194,1170,1170,1170,1170,0
20231108,185300,167924194,1170,1170,1170,1170,0
20231108,185200,167924194,1170,1170,1170,1170,0
20231108,185100,167924194,1170,1170,1170,1170,0
20231108,185000,167924194,1170,1170,1170,1170,0
20231108,184900,167924194,1170,1170,1170,1170,0
20231108,184800,167924194,1170,1170,1170,1170,0
20231108,184700,167924194,1170,1170,1170,1170,0
20231108,184600,167924194,1170,1170,1170,1170,0
20231108,184500,167924194,1170,1170,1170,1170,0
20231108,184400,167924194,1170,1170,1170,1170,0
20231108,184300,167924194,1170,1170,1170,1170,0
20231108,184200,167924194,1170,1170,1170,1170,0
20231108,184100,167924194,1170,1170,1170,1170,0
20231108,184000,167924194,1170,1170,1170,1170,0
20231108,183900,167924194,1170,1170,1170,1170,0
20231108,183800,167924194,1170,1170,1170,1170,0
20231108,183700,167924194,1170,1170,1170,1170,0
20231108,183600,167924194,1170,1170,1170,1170,0
20231108,183500,167924194,1170,1170,1170,1170,0
20231108,183400,167924194,1170,1170,1170,1170,0
20231108,183300,167924194,1170,1170,1170,1170,2301
20231108,183200,167924194,1170,1170,1170,1170,0
20231108,183100,167924194,1170,1170,1170,1170,0
20231108,183000,167924194,1170,1170,1170,1170,0
20231108,182900,167924194,1170,1170,1170,1170,0
20231108,182800,167924194,1170,1170,1170,1170,0
20231108,182700,167924194,1170,1170,1170,1170,0
20231108,182600,167924194,1170,1170,1170,1170,0
20231108,182500,167924194,1170,1170,1170,1170,0
20231108,182400,167924194,1170,1170,1170,1170,0
20231108,182300,167924194,1170,1170,1170,1170,0
20231108,182200,167924194,1170,1170,1170,1170,0
20231108,182100,167924194,1170,1170,1170,1170,0
20231108,182000,167924194,1170,1170,1170,1170,0
20231108,181900,167924194,1170,1170,1170,1170,0
20231108,181800,167924194,1170,1170,1170,1170,0
20231108,181700,167924194,1170,1170,1170,1170,0
20231108,181600,167924194,1170,1170,1170,1170,0
20231108,181500,167924194,1170,1170,1170,1170,0
20231108,181400,167924194,1170,1170,1170,1170,0
20231108,181300,167924194,1170,1170,1170,1170,0
20231108,181200,167924194,1170,1170,1170,1170,0
20231108,181100,167924194,1170,1170,1170,1170,0
20231108,181000,167924194,1170,1170,1170,1170,0
20231108,180900,167924194,1170,1170,1170,1170,0
20231108,180800,167924194,1170,1170,1170,1170,0
20231108,180700,167924194,1170,1170,1170,1170,0
20231108,180600,167924194,1170,1170,1170,1170,0
20231108,180500,167924194,1170,1170,1170,1170,0
20231108,180400,167924194,1170,1170,1170,1170,0
20231108,180300,167924194,1170,1170,1170,1170,2301
20231108,180200,167924194,1170,1170,1170,1170,0
20231108,180100,167924194,1170,1170,1170,1170,0
20231108,180000,167924194,1170,1170,1170,1170,0
20231108,175900,167924194,1170,1170,1170,1170,0
20231108,175800,167924194,1170,1170,1170,1170,0
20231108,175700,167924194,1170,1170,1170,1170,0
20231108,175600,167924194,1170,1170,1170,1170,0
20231108,175500,167924194,1170,1170,1170,1170,0
20231108,175400,167924194,1170,1170,1170,1170,0
20231108,175300,167924194,1170,1170,1170,1170,0
20231108,175200,167924194,1170,1170,1170,1170,0
20231108,175100,167924194,1170,1170,1170,1170,0
20231108,175000,167924194,1170,1170,1170,1170,0
20231108,174900,167924194,1170,1170,1170,1170,0
20231108,174800,167924194,1170,1170,1170,1170,0
20231108,174700,167924194,1170,1170,1170,1170,0
20231108,174600,167924194,1170,1170,1170,1170,0
20231108,174500,167924194,1170,1170,1170,1170,0
20231108,174400,167924194,1170,1170,1170,1170,0
20231108,174300,167924194,1170,1170,1170,1170,0
20231108,174200,167924194,1170,1170,1170,1170,0
20231108,174100,167924194,1170,1170,1170,1170,0
20231108,174000,167924194,1170,1170,1170,1170,0
20231108,173900,167924194,1170,1170,1170,1170,0
20231108,173800,167924194,1170,1170,1170,1170,0
20231108,173700,167924194,1170,1170,1170,1170,0
20231108,173600,167924194,1170,1170,1170,1170,0
20231108,173500,167924194,1170,1170,1170,1170,0
20231108,173400,167924194,1170,1170,1170,1170,0
20231108,173300,167924194,1170,1170,1170,1170,2301
20231108,173200,167924194,1170,1170,1170,1170,0
20231108,173100,167924194,1170,1170,1170,1170,0
20231108,173000,167924194,1170,1170,1170,1170,0
20231108,172900,167924194,1170,1170,1170,1170,0
20231108,172800,167924194,1170,1170,1170,1170,0
20231108,172700,167924194,1170,1170,1170,1170,0
20231108,172600,167924194,1170,1170,1170,1170,0
20231108,172500,167924194,1170,1170,1170,1170,0
20231108,172400,167924194,1170,1170,1170,1170,0
20231108,172300,167924194,1170,1170,1170,1170,0
20231108,172200,167924194,1170,1170,1170,1170,0
20231108,172100,167924194,1170,1170,1170,1170,0
20231108,172000,167924194,1170,1170,1170,1170,0
20231108,171900,167924194,1170,1170,1170,1170,0
20231108,171800,167924194,1170,1170,1170,1170,0
20231108,171700,167924194,1170,1170,1170,1170,0
20231108,171600,167924194,1170,1170,1170,1170,0
20231108,171500,167924194,1170,1170,1170,1170,0
20231108,171400,167924194,1170,1170,1170,1170,0
20231108,171300,167924194,1170,1170,1170,1170,0
20231108,171200,167924194,1170,1170,1170,1170,0
20231108,171100,167924194,1170,1170,1170,1170,0
20231108,171000,167924194,1170,1170,1170,1170,0
20231108,170900,167924194,1170,1170,1170,1170,0
20231108,170800,167924194,1170,1170,1170,1170,0
20231108,170700,167924194,1170,1170,1170,1170,0
20231108,170600,167924194,1170,1170,1170,1170,0
20231108,170500,167924194,1170,1170,1170,1170,0
20231108,170400,167924194,1170,1170,1170,1170,0
20231108,170300,167924194,1170,1170,1170,1170,2301
20231108,170200,167924194,1170,1170,1170,1170,0
20231108,170100,167924194,1170,1170,1170,1170,0
20231108,170000,167924194,1170,1170,1170,1170,0
20231108,165900,167924194,1170,1170,1170,1170,0
20231108,165800,167924194,1170,1170,1170,1170,0
20231108,165700,167924194,1170,1170,1170,1170,0
20231108,165600,167924194,1170,1170,1170,1170,0
20231108,165500,167924194,1170,1170,1170,1170,0
20231108,165400,167924194,1170,1170,1170,1170,0
20231108,165300,167924194,1170,1170,1170,1170,0
20231108,165200,167924194,1170,1170,1170,1170,0
20231108,165100,167924194,1170,1170,1170,1170,0
20231108,165000,167924194,1170,1170,1170,1170,0
20231108,164900,167924194,1170,1170,1170,1170,0
20231108,164800,167924194,1170,1170,1170,1170,0
20231108,164700,167924194,1170,1170,1170,1170,0
20231108,164600,167924194,1170,1170,1170,1170,0
20231108,164500,167924194,1170,1170,1170,1170,0
20231108,164400,167924194,1170,1170,1170,1170,0
20231108,164300,167924194,1170,1170,1170,1170,0
20231108,164200,167924194,1170,1170,1170,1170,0
20231108,164100,167924194,1170,1170,1170,1170,0
20231108,164000,167924194,1170,1170,1170,1170,0
20231108,163900,167924194,1170,1170,1170,1170,0
20231108,163800,167924194,1170,1170,1170,1170,0
20231108,163700,167924194,1170,1170,1170,1170,0
20231108,163600,167924194,1170,1170,1170,1170,0
20231108,163500,167924194,1170,1170,1170,1170,0
20231108,163400,167924194,1170,1170,1170,1170,0
20231108,163300,167924194,1170,1170,1170,1170,2301
20231108,163200,167924194,1170,1170,1170,1170,0
20231108,163100,167924194,1170,1170,1170,1170,0
20231108,163000,167924194,1170,1170,1170,1170,0
20231108,162900,167924194,1170,1170,1170,1170,0
20231108,162800,167924194,1170,1170,1170,1170,0
20231108,162700,167924194,1170,1170,1170,1170,0
20231108,162600,167924194,1170,1170,1170,1170,0
20231108,162500,167924194,1170,1170,1170,1170,0
20231108,162400,167924194,1170,1170,1170,1170,0
20231108,162300,167924194,1170,1170,1170,1170,0
20231108,162200,167924194,1170,1170,1170,1170,0
20231108,162100,167924194,1170,1170,1170,1170,0
20231108,162000,167924194,1170,1170,1170,1170,0
20231108,161900,167924194,1170,1170,1170,1170,0
20231108,161800,167924194,1170,1170,1170,1170,0
20231108,161700,167924194,1170,1170,1170,1170,0
20231108,161600,167924194,1170,1170,1170,1170,0
20231108,161500,167924194,1170,1170,1170,1170,0
20231108,161400,167924194,1170,1170,1170,1170,0
20231108,161300,167924194,1170,1170,1170,1170,0
20231108,161200,167924194,1170,1170,1170,1170,0
20231108,161100,167924194,1170,1170,1170,1170,0
20231108,161000,167924194,1170,1170,1170,1170,0
20231108,160900,167924194,1170,1170,1170,1170,0
20231108,160800,167924194,1170,1170,1170,1170,0
20231108,160700,167924194,1170,1170,1170,1170,0
20231108,160600,167924194,1170,1170,1170,1170,0
20231108,160500,167924194,1170,1170,1170,1170,0
20231108,160400,167924194,1170,1170,1170,1170,0
20231108,160300,167924194,1170,1170,1170,1170,2301
20231108,160200,167924194,1170,1170,1170,1170,0
20231108,160100,167924194,1170,1170,1170,1170,0
20231108,160000,167924194,1170,1170,1170,1170,0
20231108,155900,167924194,1170,1170,1170,1170,0
20231108,155800,167924194,1170,1170,1170,1170,0
20231108,155700,167924194,1170,1170,1170,1170,0
20231108,155600,167924194,1170,1170,1170,1170,0
20231108,155500,167924194,1170,1170,1170,1170,0
20231108,155400,167924194,1170,1170,1170,1170,0
20231108,155300,167924194,1170,1170,1170,1170,0
20231108,155200,167924194,1170,1170,1170,1170,0
20231108,155100,167924194,1170,1170,1170,1170,0
20231108,155000,167924194,1170,1170,1170,1170,0
20231108,154900,167924194,1170,1170,1170,1170,0
20231108,154800,167924194,1170,1170,1170,1170,0
20231108,154700,167924194,1170,1170,1170,1170,0
20231108,154600,167924194,1170,1170,1170,1170,0
20231108,154500,167924194,1170,1170,1170,1170,0
20231108,154400,167924194,1170,1170,1170,1170,0
20231108,154300,167924194,1170,1170,1170,1170,0
20231108,154200,167924194,1170,1170,1170,1170,0
20231108,154100,167924194,1170,1170,1170,1170,0
20231108,154000,167924194,1170,1170,1170,1170,0
20231108,153900,167924194,1170,1170,1170,1170,0
20231108,153800,167924194,1170,1170,1170,1170,0
20231108,153700,167924194,1170,1170,1170,1170,0
20231108,153600,167924194,1170,1170,1170,1170,0
20231108,153500,167924194,1170,1170,1170,1170,0
20231108,153400,167924194,1170,1170,1170,1170,0
20231108,153300,167924194,1170,1170,1170,1170,2301
20231108,153200,167924194,1170,1170,1170,1170,0
20231108,153100,167924194,1170,1170,1170,1170,0
20231108,153000,167924194,1170,1170,1170,1170,2301
20231108,152900,165232024,1169,1169,1169,1169,0
20231108,152800,165232024,1169,1169,1169,1169,0
20231108,152700,165232024,1169,1169,1169,1169,0
20231108,152600,165232024,1169,1169,1169,1169,0
20231108,152500,165232024,1169,1169,1169,1169,0
20231108,152400,165232024,1169,1169,1169,1169,0
20231108,152300,165232024,1169,1169,1169,1169,0
20231108,152200,165232024,1169,1169,1169,1169,0
20231108,152100,165232024,1169,1169,1169,1169,0
20231108,152000,165232024,1169,1169,1169,1169,0
20231108,151900,165232024,1169,1169,1169,1166,678
20231108,151800,164440132,1169,1169,1169,1169,4
20231108,151700,164435456,1169,1169,1169,1169,10
20231108,151600,164423766,1169,1165,1169,1165,29
20231108,151500,164389941,1165,1165,1165,1165,0
20231108,151400,164389941,1165,1165,1165,1165,62
20231108,151300,164317711,1165,1165,1165,1165,0
20231108,151200,164317711,1165,1165,1165,1165,0
20231108,151100,164317711,1165,1165,1165,1165,1
20231108,151000,164316546,1169,1169,1169,1169,0
20231108,150900,164316546,1169,1166,1170,1166,2211
20231108,150800,161733001,1166,1166,1166,1166,11
20231108,150700,161720175,1166,1164,1166,1164,2259
20231108,150600,159090659,1164,1164,1164,1164,2267
20231108,150500,156451871,1167,1167,1167,1167,8
20231108,150400,156442535,1167,1167,1167,1167,7
20231108,150300,156434366,1167,1167,1167,1167,43
20231108,150200,156384185,1167,1167,1167,1167,0
20231108,150100,156384185,1167,1167,1167,1167,25
20231108,150000,156355010,1165,1165,1167,1165,2334
20231108,145900,153635860,1166,1166,1166,1166,5
20231108,145800,153630030,1166,1166,1168,1166,22
20231108,145700,153604344,1168,1168,1168,1168,0
20231108,145600,153604344,1168,1168,1168,1168,32
20231108,145500,153566968,1168,1168,1168,1168,40
20231108,145400,153520248,1168,1168,1168,1168,18
20231108,145300,153499224,1168,1168,1168,1168,106
20231108,145200,153375416,1168,1165,1168,1165,30
20231108,145100,153340406,1168,1165,1168,1165,481
20231108,145000,152779258,1165,1165,1165,1165,500
20231108,144900,152196758,1165,1165,1165,1165,300
20231108,144800,151847258,1165,1165,1165,1165,1000
20231108,144700,150682258,1165,1165,1165,1165,0
20231108,144600,150682258,1165,1165,1165,1165,421
20231108,144500,150191793,1165,1165,1165,1165,70
20231108,144400,150110243,1165,1165,1165,1165,2115
20231108,144300,147646268,1165,1165,1165,1165,0
20231108,144200,147646268,1165,1165,1165,1165,0
20231108,144100,147646268,1165,1165,1165,1165,0
20231108,144000,147646268,1165,1165,1165,1165,200
20231108,143900,147413268,1165,1165,1165,1165,200
20231108,143800,147180268,1165,1165,1165,1165,100
20231108,143700,147063768,1165,1165,1165,1165,2891
20231108,143600,143695753,1165,1165,1165,1165,0
20231108,143500,143695753,1165,1166,1166,1165,1245
20231108,143400,142245308,1166,1166,1166,1166,0
20231108,143300,142245308,1166,1166,1166,1166,0
20231108,143200,142245308,1166,1171,1171,1165,1159
20231108,143100,140894884,1166,1168,1168,1166,2564
20231108,143000,137904789,1169,1169,1169,1169,5241
20231108,142900,131778060,1172,1172,1172,1172,0
20231108,142800,131778060,1172,1172,1172,1172,0
20231108,142700,131778060,1172,1172,1172,1172,0
20231108,142600,131778060,1172,1172,1172,1172,1
20231108,142500,131776888,1169,1169,1169,1169,0
20231108,142400,131776888,1169,1169,1169,1169,0
20231108,142300,131776888,1169,1169,1169,1169,720
20231108,142200,130935208,1170,1170,1170,1170,100
20231108,142100,130818208,1169,1169,1169,1169,1116
20231108,142000,129513604,1171,1171,1171,1171,0
20231108,141900,129513604,1171,1171,1171,1171,0
20231108,141800,129513604,1171,1170,1171,1170,550
20231108,141700,128870103,1171,1171,1171,1171,421
20231108,141600,128377112,1171,1171,1171,1171,172
20231108,141500,128175700,1171,1171,1171,1171,105
20231108,141400,128052745,1171,1172,1172,1171,3658
20231108,141300,123768556,1172,1172,1172,1172,522
20231108,141200,123156772,1172,1171,1172,1171,135
20231108,141100,122998677,1172,1172,1172,1172,10
20231108,141000,122986957,1172,1172,1172,1172,470
20231108,140900,122436117,1172,1172,1172,1172,109
20231108,140800,122308369,1172,1172,1172,1172,200
20231108,140700,122073969,1172,1172,1172,1172,0
20231108,140600,122073969,1172,1172,1172,1172,1
20231108,140500,122072797,1171,1171,1171,1171,0
20231108,140400,122072797,1171,1171,1171,1171,1000
20231108,140300,120901797,1170,1170,1170,1170,0
20231108,140200,120901797,1170,1170,1170,1170,0
20231108,140100,120901797,1170,1170,1170,1170,0
20231108,140000,120901797,1170,1172,1172,1170,13
20231108,135900,120886565,1172,1172,1172,1172,0
20231108,135800,120886565,1172,1172,1172,1172,0
20231108,135700,120886565,1172,1172,1172,1172,0
20231108,135600,120886565,1172,1171,1172,1171,300
20231108,135500,120535146,1170,1170,1170,1170,0
20231108,135400,120535146,1170,1170,1170,1170,75
20231108,135300,120447396,1171,1171,1171,1171,1
20231108,135200,120446225,1170,1170,1170,1170,0
20231108,135100,120446225,1170,1170,1170,1170,45
20231108,135000,120393575,1170,1170,1170,1170,1
20231108,134900,120392405,1170,1170,1170,1170,2
20231108,134800,120390065,1170,1170,1170,1170,2
20231108,134700,120387725,1169,1169,1169,1169,0
20231108,134600,120387725,1169,1169,1169,1169,197
20231108,134500,120157432,1169,1169,1169,1169,0
20231108,134400,120157432,1169,1169,1169,1169,100
20231108,134300,120040532,1169,1168,1169,1166,505
20231108,134200,119450739,1168,1169,1169,1168,7
20231108,134100,119442562,1169,1169,1169,1169,77
20231108,134000,119352549,1169,1168,1169,1168,403
20231108,133900,118881738,1168,1168,1168,1168,0
20231108,133800,118881738,1168,1167,1168,1167,4
20231108,133700,118877069,1166,1166,1166,1166,0
20231108,133600,118877069,1166,1167,1167,1166,275
20231108,133500,118556319,1168,1168,1168,1168,0
20231108,133400,118556319,1168,1168,1168,1168,10
20231108,133300,118544639,1168,1168,1168,1168,0
20231108,133200,118544639,1168,1168,1168,1168,0
20231108,133100,118544639,1168,1168,1168,1168,3
20231108,133000,118541135,1168,1168,1168,1168,340
20231108,132900,118144015,1168,1168,1168,1168,2450
20231108,132800,115282415,1167,1167,1167,1167,0
20231108,132700,115282415,1167,1168,1168,1167,1009
20231108,132600,114104490,1169,1169,1169,1169,271
20231108,132500,113787691,1169,1169,1169,1169,0
20231108,132400,113787691,1169,1169,1169,1169,0
20231108,132300,113787691,1169,1169,1169,1169,0
20231108,132200,113787691,1169,1169,1169,1169,0
20231108,132100,113787691,1169,1169,1169,1169,0
20231108,132000,113787691,1169,1169,1169,1169,0
20231108,131900,113787691,1169,1170,1170,1169,66
20231108,131800,113710472,1170,1170,1170,1170,0
20231108,131700,113710472,1170,1170,1170,1170,24
20231108,131600,113682392,1170,1170,1170,1170,2
20231108,131500,113680052,1169,1169,1169,1169,42
20231108,131400,113630954,1169,1169,1169,1169,150
20231108,131300,113455604,1169,1169,1169,1169,0
20231108,131200,113455604,1169,1169,1169,1169,400
20231108,131100,112988004,1169,1169,1169,1169,0
20231108,131000,112988004,1169,1169,1169,1169,0
20231108,130900,112988004,1169,1169,1169,1169,1
20231108,130800,112986835,1168,1168,1168,1168,492
20231108,130700,112412179,1168,1168,1168,1168,90
20231108,130600,112307059,1168,1168,1168,1168,0
20231108,130500,112307059,1168,1168,1168,1168,93
20231108,130400,112198435,1168,1168,1168,1168,10
20231108,130300,112186755,1167,1168,1168,1167,79
20231108,130200,112094492,1168,1168,1168,1168,0
20231108,130100,112094492,1168,1168,1168,1168,854
20231108,130000,111097020,1168,1168,1168,1168,0
20231108,125900,111097020,1168,1168,1168,1168,3
20231108,125800,111093516,1168,1168,1168,1168,0
20231108,125700,111093516,1168,1168,1168,1168,1
20231108,125600,111092348,1167,1167,1167,1167,10
20231108,125500,111080678,1167,1168,1168,1167,326
20231108,125400,110700226,1168,1168,1168,1168,1
20231108,125300,110699058,1167,1168,1168,1167,44
20231108,125200,110647667,1168,1168,1168,1168,58
20231108,125100,110579923,1168,1168,1168,1168,128
20231108,125000,110430419,1168,1168,1168,1168,21
20231108,124900,110405891,1168,1168,1168,1168,3
20231108,124800,110402387,1168,1168,1168,1168,105
20231108,124700,110279747,1168,1168,1168,1168,15
20231108,124600,110262227,1168,1168,1168,1168,17
20231108,124500,110242371,1168,1168,1168,1168,15
20231108,124400,110224851,1168,1168,1168,1168,14
20231108,124300,110208499,1167,1167,1167,1167,0
20231108,124200,110208499,1167,1167,1167,1167,0
20231108,124100,110208499,1167,1167,1167,1167,1000
20231108,124000,109041499,1167,1167,1167,1167,0
20231108,123900,109041499,1167,1169,1169,1167,5143
20231108,123800,103033930,1169,1169,1169,1169,4
20231108,123700,103029254,1168,1168,1168,1168,1
20231108,123600,103028086,1169,1169,1169,1169,137
20231108,123500,102867933,1169,1170,1170,1169,136
20231108,123400,102708948,1170,1171,1171,1170,5683
20231108,123300,96059738,1171,1173,1173,1171,2260
20231108,123200,93413276,1173,1172,1173,1172,101
20231108,123100,93294903,1173,1173,1173,1173,0
20231108,123000,93294903,1173,1173,1173,1173,0
20231108,122900,93294903,1173,1173,1173,1173,0
20231108,122800,93294903,1173,1173,1173,1173,0
20231108,122700,93294903,1173,1173,1173,1172,251
20231108,122600,93000580,1173,1173,1173,1173,0
20231108,122500,93000580,1173,1173,1173,1173,98
20231108,122400,92885626,1173,1173,1173,1173,2
20231108,122300,92883280,1172,1172,1172,1172,10
20231108,122200,92871560,1172,1172,1172,1172,100
20231108,122100,92754360,1171,1171,1171,1171,463
20231108,122000,92212187,1171,1171,1171,1171,60
20231108,121900,92141927,1173,1173,1173,1173,259
20231108,121800,91838120,1173,1173,1173,1173,0
20231108,121700,91838120,1173,1173,1173,1173,0
20231108,121600,91838120,1173,1173,1173,1173,66
20231108,121500,91760702,1173,1173,1173,1172,1125
20231108,121400,90442113,1174,1174,1174,1174,60
20231108,121300,90371673,1174,1174,1174,1174,0
20231108,121200,90371673,1174,1174,1174,1174,0
20231108,121100,90371673,1174,1174,1174,1174,0
20231108,121000,90371673,1174,1174,1174,1174,1
20231108,120900,90370499,1172,1172,1172,1172,0
20231108,120800,90370499,1172,1172,1172,1172,66
20231108,120700,90293147,1172,1172,1172,1172,0
20231108,120600,90293147,1172,1172,1172,1172,100
20231108,120500,90175947,1174,1174,1174,1174,0
20231108,120400,90175947,1174,1174,1174,1174,0
20231108,120300,90175947,1174,1174,1174,1174,0
20231108,120200,90175947,1174,1174,1174,1174,0
20231108,120100,90175947,1174,1174,1174,1174,0
20231108,120000,90175947,1174,1174,1174,1174,0
20231108,115900,90175947,1174,1174,1174,1174,0
20231108,115800,90175947,1174,1174,1174,1174,51
20231108,115700,90116073,1174,1174,1174,1174,0
20231108,115600,90116073,1174,1174,1174,1174,2
20231108,115500,90113725,1174,1174,1174,1174,0
20231108,115400,90113725,1174,1174,1174,1174,10
20231108,115300,90101985,1174,1174,1174,1174,0
20231108,115200,90101985,1174,1174,1174,1174,0
20231108,115100,90101985,1174,1174,1174,1174,0
20231108,115000,90101985,1174,1174,1174,1174,0
20231108,114900,90101985,1174,1174,1174,1174,0
20231108,114800,90101985,1174,1174,1174,1174,10
20231108,114700,90090245,1174,1174,1174,1174,5
20231108,114600,90084375,1171,1171,1171,1171,0
20231108,114500,90084375,1171,1171,1171,1171,0
20231108,114400,90084375,1171,1171,1171,1171,0
20231108,114300,90084375,1171,1171,1171,1171,552
20231108,114200,89437983,1171,1171,1171,1171,44
20231108,114100,89386459,1171,1171,1171,1171,421
20231108,114000,88893468,1171,1171,1171,1171,0
20231108,113900,88893468,1171,1171,1171,1171,0
20231108,113800,88893468,1171,1171,1171,1171,0
20231108,113700,88893468,1171,1170,1171,1170,44
20231108,113600,88841983,1171,1171,1171,1171,111
20231108,113500,88712002,1170,1170,1170,1170,0
20231108,113400,88712002,1170,1175,1175,1170,2892
20231108,113300,85322674,1177,1177,1177,1177,0
20231108,113200,85322674,1177,1177,1177,1177,0
20231108,113100,85322674,1177,1177,1177,1177,100
20231108,113000,85204974,1177,1177,1177,1177,1
20231108,112900,85203797,1177,1177,1177,1177,0
20231108,112800,85203797,1177,1177,1177,1177,4
20231108,112700,85199089,1177,1177,1177,1177,0
20231108,112600,85199089,1177,1177,1177,1177,3
20231108,112500,85195558,1178,1177,1178,1177,200
20231108,112400,84959959,1177,1177,1177,1177,0
20231108,112300,84959959,1177,1177,1177,1177,208
20231108,112200,84715143,1177,1177,1177,1177,10
20231108,112100,84703373,1177,1177,1177,1177,50
20231108,112000,84644523,1175,1175,1175,1175,0
20231108,111900,84644523,1175,1175,1175,1175,17
20231108,111800,84624548,1175,1175,1175,1175,0
20231108,111700,84624548,1175,1175,1175,1175,2782
20231108,111600,81355698,1174,1174,1174,1174,82
20231108,111500,81259430,1174,1173,1174,1173,101
20231108,111400,81140857,1174,1174,1174,1174,0
20231108,111300,81140857,1174,1174,1174,1174,1
20231108,111200,81139683,1171,1171,1171,1171,0
20231108,111100,81139683,1171,1171,1171,1171,0
20231108,111000,81139683,1171,1171,1171,1171,0
20231108,110900,81139683,1171,1171,1171,1171,0
20231108,110800,81139683,1171,1171,1171,1171,0
20231108,110700,81139683,1171,1171,1171,1171,100
20231108,110600,81022583,1171,1172,1172,1171,2042
20231108,110500,78630257,1174,1173,1174,1173,100
20231108,110400,78512945,1173,1175,1175,1173,40
20231108,110300,78465975,1178,1175,1178,1174,293
20231108,110200,78121804,1176,1176,1176,1176,26
20231108,110100,78091228,1178,1178,1178,1178,0
20231108,110000,78091228,1178,1178,1178,1178,0
20231108,105900,78091228,1178,1178,1178,1178,10
20231108,105800,78079448,1177,1177,1177,1177,0
20231108,105700,78079448,1177,1176,1177,1176,370
20231108,105600,77643978,1176,1176,1176,1176,10
20231108,105500,77632218,1176,1176,1176,1176,0
20231108,105400,77632218,1176,1176,1176,1176,0
20231108,105300,77632218,1176,1176,1176,1176,0
20231108,105200,77632218,1176,1176,1176,1176,100
20231108,105100,77514618,1176,1176,1176,1176,100
20231108,105000,77397018,1176,1176,1176,1176,102
20231108,104900,77277066,1176,1176,1176,1176,0
20231108,104800,77277066,1176,1176,1176,1176,0
20231108,104700,77277066,1176,1176,1176,1176,98
20231108,104600,77161818,1176,1176,1176,1176,200
20231108,104500,76926618,1176,1176,1176,1176,1
20231108,104400,76925442,1175,1175,1175,1175,5
20231108,104300,76919567,1175,1175,1175,1175,622
20231108,104200,76188717,1175,1175,1175,1175,3
20231108,104100,76185192,1175,1175,1175,1175,0
20231108,104000,76185192,1175,1175,1175,1175,0
20231108,103900,76185192,1175,1175,1175,1175,0
20231108,103800,76185192,1175,1175,1175,1174,111
20231108,103700,76054808,1175,1175,1175,1175,30
20231108,103600,76019558,1175,1175,1175,1175,151
20231108,103500,75842133,1175,1174,1175,1174,542
20231108,103400,75205824,1174,1174,1174,1174,9
20231108,103300,75195258,1174,1173,1174,1172,689
20231108,103200,74387697,1175,1175,1175,1175,38
20231108,103100,74343047,1175,1175,1175,1175,143
20231108,103000,74175022,1175,1174,1175,1174,199
20231108,102900,73941346,1174,1174,1174,1172,41
20231108,102800,73893252,1173,1173,1173,1173,50
20231108,102700,73834602,1174,1174,1174,1174,4
20231108,102600,73829906,1174,1174,1174,1172,260
20231108,102500,73525146,1174,1172,1174,1172,347
20231108,102400,73118436,1172,1174,1174,1172,295
20231108,102300,72772573,1175,1175,1175,1175,0
20231108,102200,72772573,1175,1174,1175,1174,49
20231108,102100,72715046,1174,1174,1174,1171,2081
20231108,102000,70277252,1174,1173,1174,1173,101
20231108,101900,70158778,1173,1173,1173,1173,993
20231108,101800,68993989,1173,1173,1173,1173,7
20231108,101700,68985778,1173,1173,1173,1173,126
20231108,101600,68837980,1173,1173,1173,1173,120
20231108,101500,68697220,1173,1171,1173,1171,34
20231108,101400,68657354,1171,1171,1171,1171,110
20231108,101300,68528544,1171,1171,1171,1171,32
20231108,101200,68491072,1171,1171,1171,1170,17
20231108,101100,68471168,1170,1171,1171,1170,2418
20231108,101000,65641968,1173,1174,1174,1173,10
20231108,100900,65630231,1171,1171,1171,1171,25
20231108,100800,65600956,1171,1171,1171,1171,0
20231108,100700,65600956,1171,1171,1171,1171,302
20231108,100600,65247314,1171,1171,1171,1171,86
20231108,100500,65146608,1171,1171,1171,1170,127
20231108,100400,64997906,1171,1171,1171,1171,500
20231108,100300,64412406,1171,1171,1171,1171,50
20231108,100200,64353856,1171,1171,1171,1171,0
20231108,100100,64353856,1171,1173,1173,1171,5095
20231108,100000,58383176,1176,1176,1176,1175,593
20231108,095900,57686291,1177,1177,1177,1177,0
20231108,095800,57686291,1177,1177,1177,1177,0
20231108,095700,57686291,1177,1177,1177,1177,1000
20231108,095600,56509291,1177,1177,1177,1177,0
20231108,095500,56509291,1177,1177,1177,1177,20
20231108,095400,56485751,1177,1177,1177,1177,0
20231108,095300,56485751,1177,1177,1177,1177,300
20231108,095200,56132651,1176,1176,1176,1176,0
20231108,095100,56132651,1176,1176,1176,1176,58
20231108,095000,56064443,1177,1177,1177,1177,10
20231108,094900,56052673,1176,1176,1176,1176,0
20231108,094800,56052673,1176,1177,1177,1176,940
20231108,094700,54946405,1177,1177,1178,1177,181
20231108,094600,54733362,1177,1177,1177,1177,0
20231108,094500,54733362,1177,1177,1177,1177,2
20231108,094400,54731008,1176,1176,1176,1176,179
20231108,094300,54520504,1177,1176,1177,1176,1524
20231108,094200,52728279,1178,1178,1178,1178,2
20231108,094100,52725923,1176,1176,1176,1176,100
20231108,094000,52608323,1179,1179,1179,1179,0
20231108,093900,52608323,1179,1179,1179,1179,0
20231108,093800,52608323,1179,1179,1179,1179,3
20231108,093700,52604786,1179,1179,1179,1179,5
20231108,093600,52598891,1179,1179,1179,1179,0
20231108,093500,52598891,1179,1176,1179,1176,2
20231108,093400,52596536,1178,1178,1178,1178,0
20231108,093300,52596536,1178,1181,1181,1178,131
20231108,093200,52442094,1181,1181,1181,1181,4
20231108,093100,52437370,1181,1182,1182,1181,112
20231108,093000,52305089,1182,1182,1182,1182,2
20231108,092900,52302725,1183,1180,1183,1180,3019
20231108,092800,48739489,1179,1179,1179,1179,2545
20231108,092700,45738934,1179,1179,1179,1179,80
20231108,092600,45644614,1179,1179,1179,1179,0
20231108,092500,45644614,1179,1179,1179,1179,224
20231108,092400,45380518,1180,1182,1182,1180,1811
20231108,092300,43243330,1182,1182,1182,1181,192
20231108,092200,43016528,1182,1183,1183,1182,259
20231108,092100,42710389,1182,1181,1182,1181,23
20231108,092000,42683204,1182,1182,1182,1182,1
20231108,091900,42682022,1180,1180,1180,1180,20
20231108,091800,42658422,1183,1183,1183,1182,2954
20231108,091700,39164060,1183,1180,1183,1180,4856
20231108,091600,33424638,1180,1180,1180,1180,0
20231108,091500,33424638,1180,1180,1180,1180,346
20231108,091400,33016358,1180,1180,1181,1180,78
20231108,091300,32924317,1180,1180,1180,1180,467
20231108,091200,32373257,1180,1180,1180,1180,400
20231108,091100,31901257,1180,1180,1182,1180,254
20231108,091000,31601519,1179,1179,1179,1179,0
20231108,090900,31601519,1179,1179,1180,1179,745
20231108,090800,30723153,1179,1182,1183,1179,5654
20231108,090700,24051442,1183,1178,1183,1178,11841
20231108,090600,10068649,1179,1174,1179,1174,5507
20231108,090500,3591186,1175,1171,1175,1170,984
20231108,090400,2436582,1170,1170,1170,1170,537
20231108,090300,1808292,1170,1170,1170,1170,16
20231108,090200,1789572,1172,1171,1172,1171,35
20231108,090100,1748586,1170,1164,1172,1164,704
20231108,090000,926174,1165,1165,1165,1164,795