stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,190200,160803527,1135,1135,1135,1135,1589
20231110,190100,160803527,1135,1135,1135,1135,0
20231110,190000,160803527,1135,1135,1135,1135,0
20231110,185900,160803527,1135,1135,1135,1135,0
20231110,185800,160803527,1135,1135,1135,1135,0
20231110,185700,160803527,1135,1135,1135,1135,0
20231110,185600,160803527,1135,1135,1135,1135,0
20231110,185500,160803527,1135,1135,1135,1135,0
20231110,185400,160803527,1135,1135,1135,1135,0
20231110,185300,160803527,1135,1135,1135,1135,0
20231110,185200,160803527,1135,1135,1135,1135,0
20231110,185100,160803527,1135,1135,1135,1135,0
20231110,185000,160803527,1135,1135,1135,1135,0
20231110,184900,160803527,1135,1135,1135,1135,0
20231110,184800,160803527,1135,1135,1135,1135,0
20231110,184700,160803527,1135,1135,1135,1135,0
20231110,184600,160803527,1135,1135,1135,1135,0
20231110,184500,160803527,1135,1135,1135,1135,0
20231110,184400,160803527,1135,1135,1135,1135,0
20231110,184300,160803527,1135,1135,1135,1135,0
20231110,184200,160803527,1135,1135,1135,1135,0
20231110,184100,160803527,1135,1135,1135,1135,0
20231110,184000,160803527,1135,1135,1135,1135,0
20231110,183900,160803527,1135,1135,1135,1135,0
20231110,183800,160803527,1135,1135,1135,1135,0
20231110,183700,160803527,1135,1135,1135,1135,0
20231110,183600,160803527,1135,1135,1135,1135,0
20231110,183500,160803527,1135,1135,1135,1135,0
20231110,183400,160803527,1135,1135,1135,1135,0
20231110,183300,160803527,1135,1135,1135,1135,0
20231110,183200,160803527,1135,1135,1135,1135,1589
20231110,183100,160803527,1135,1135,1135,1135,0
20231110,183000,160803527,1135,1135,1135,1135,0
20231110,182900,160803527,1135,1135,1135,1135,0
20231110,182800,160803527,1135,1135,1135,1135,0
20231110,182700,160803527,1135,1135,1135,1135,0
20231110,182600,160803527,1135,1135,1135,1135,0
20231110,182500,160803527,1135,1135,1135,1135,0
20231110,182400,160803527,1135,1135,1135,1135,0
20231110,182300,160803527,1135,1135,1135,1135,0
20231110,182200,160803527,1135,1135,1135,1135,0
20231110,182100,160803527,1135,1135,1135,1135,0
20231110,182000,160803527,1135,1135,1135,1135,0
20231110,181900,160803527,1135,1135,1135,1135,0
20231110,181800,160803527,1135,1135,1135,1135,0
20231110,181700,160803527,1135,1135,1135,1135,0
20231110,181600,160803527,1135,1135,1135,1135,0
20231110,181500,160803527,1135,1135,1135,1135,0
20231110,181400,160803527,1135,1135,1135,1135,0
20231110,181300,160803527,1135,1135,1135,1135,0
20231110,181200,160803527,1135,1135,1135,1135,0
20231110,181100,160803527,1135,1135,1135,1135,0
20231110,181000,160803527,1135,1135,1135,1135,0
20231110,180900,160803527,1135,1135,1135,1135,0
20231110,180800,160803527,1135,1135,1135,1135,0
20231110,180700,160803527,1135,1135,1135,1135,0
20231110,180600,160803527,1135,1135,1135,1135,0
20231110,180500,160803527,1135,1135,1135,1135,0
20231110,180400,160803527,1135,1135,1135,1135,0
20231110,180300,160803527,1135,1135,1135,1135,0
20231110,180200,160803527,1135,1135,1135,1135,1589
20231110,180100,160803527,1135,1135,1135,1135,0
20231110,180000,160803527,1135,1135,1135,1135,0
20231110,175900,160803527,1135,1135,1135,1135,0
20231110,175800,160803527,1135,1135,1135,1135,0
20231110,175700,160803527,1135,1135,1135,1135,0
20231110,175600,160803527,1135,1135,1135,1135,0
20231110,175500,160803527,1135,1135,1135,1135,0
20231110,175400,160803527,1135,1135,1135,1135,0
20231110,175300,160803527,1135,1135,1135,1135,0
20231110,175200,160803527,1135,1135,1135,1135,0
20231110,175100,160803527,1135,1135,1135,1135,0
20231110,175000,160803527,1135,1135,1135,1135,0
20231110,174900,160803527,1135,1135,1135,1135,0
20231110,174800,160803527,1135,1135,1135,1135,0
20231110,174700,160803527,1135,1135,1135,1135,0
20231110,174600,160803527,1135,1135,1135,1135,0
20231110,174500,160803527,1135,1135,1135,1135,0
20231110,174400,160803527,1135,1135,1135,1135,0
20231110,174300,160803527,1135,1135,1135,1135,0
20231110,174200,160803527,1135,1135,1135,1135,0
20231110,174100,160803527,1135,1135,1135,1135,0
20231110,174000,160803527,1135,1135,1135,1135,0
20231110,173900,160803527,1135,1135,1135,1135,0
20231110,173800,160803527,1135,1135,1135,1135,0
20231110,173700,160803527,1135,1135,1135,1135,0
20231110,173600,160803527,1135,1135,1135,1135,0
20231110,173500,160803527,1135,1135,1135,1135,0
20231110,173400,160803527,1135,1135,1135,1135,0
20231110,173300,160803527,1135,1135,1135,1135,0
20231110,173200,160803527,1135,1135,1135,1135,1589
20231110,173100,160803527,1135,1135,1135,1135,0
20231110,173000,160803527,1135,1135,1135,1135,0
20231110,172900,160803527,1135,1135,1135,1135,0
20231110,172800,160803527,1135,1135,1135,1135,0
20231110,172700,160803527,1135,1135,1135,1135,0
20231110,172600,160803527,1135,1135,1135,1135,0
20231110,172500,160803527,1135,1135,1135,1135,0
20231110,172400,160803527,1135,1135,1135,1135,0
20231110,172300,160803527,1135,1135,1135,1135,0
20231110,172200,160803527,1135,1135,1135,1135,0
20231110,172100,160803527,1135,1135,1135,1135,0
20231110,172000,160803527,1135,1135,1135,1135,0
20231110,171900,160803527,1135,1135,1135,1135,0
20231110,171800,160803527,1135,1135,1135,1135,0
20231110,171700,160803527,1135,1135,1135,1135,0
20231110,171600,160803527,1135,1135,1135,1135,0
20231110,171500,160803527,1135,1135,1135,1135,0
20231110,171400,160803527,1135,1135,1135,1135,0
20231110,171300,160803527,1135,1135,1135,1135,0
20231110,171200,160803527,1135,1135,1135,1135,0
20231110,171100,160803527,1135,1135,1135,1135,0
20231110,171000,160803527,1135,1135,1135,1135,0
20231110,170900,160803527,1135,1135,1135,1135,0
20231110,170800,160803527,1135,1135,1135,1135,0
20231110,170700,160803527,1135,1135,1135,1135,0
20231110,170600,160803527,1135,1135,1135,1135,0
20231110,170500,160803527,1135,1135,1135,1135,0
20231110,170400,160803527,1135,1135,1135,1135,0
20231110,170300,160803527,1135,1135,1135,1135,0
20231110,170200,160803527,1135,1135,1135,1135,1589
20231110,170100,160803527,1135,1135,1135,1135,0
20231110,170000,160803527,1135,1135,1135,1135,0
20231110,165900,160803527,1135,1135,1135,1135,0
20231110,165800,160803527,1135,1135,1135,1135,0
20231110,165700,160803527,1135,1135,1135,1135,0
20231110,165600,160803527,1135,1135,1135,1135,0
20231110,165500,160803527,1135,1135,1135,1135,0
20231110,165400,160803527,1135,1135,1135,1135,0
20231110,165300,160803527,1135,1135,1135,1135,0
20231110,165200,160803527,1135,1135,1135,1135,0
20231110,165100,160803527,1135,1135,1135,1135,0
20231110,165000,160803527,1135,1135,1135,1135,0
20231110,164900,160803527,1135,1135,1135,1135,0
20231110,164800,160803527,1135,1135,1135,1135,0
20231110,164700,160803527,1135,1135,1135,1135,0
20231110,164600,160803527,1135,1135,1135,1135,0
20231110,164500,160803527,1135,1135,1135,1135,0
20231110,164400,160803527,1135,1135,1135,1135,0
20231110,164300,160803527,1135,1135,1135,1135,0
20231110,164200,160803527,1135,1135,1135,1135,0
20231110,164100,160803527,1135,1135,1135,1135,0
20231110,164000,160803527,1135,1135,1135,1135,0
20231110,163900,160803527,1135,1135,1135,1135,0
20231110,163800,160803527,1135,1135,1135,1135,0
20231110,163700,160803527,1135,1135,1135,1135,0
20231110,163600,160803527,1135,1135,1135,1135,0
20231110,163500,160803527,1135,1135,1135,1135,0
20231110,163400,160803527,1135,1135,1135,1135,0
20231110,163300,160803527,1135,1135,1135,1135,0
20231110,163200,160803527,1135,1135,1135,1135,1589
20231110,163100,160803527,1135,1135,1135,1135,0
20231110,163000,160803527,1135,1135,1135,1135,0
20231110,162900,160803527,1135,1135,1135,1135,0
20231110,162800,160803527,1135,1135,1135,1135,0
20231110,162700,160803527,1135,1135,1135,1135,0
20231110,162600,160803527,1135,1135,1135,1135,0
20231110,162500,160803527,1135,1135,1135,1135,0
20231110,162400,160803527,1135,1135,1135,1135,0
20231110,162300,160803527,1135,1135,1135,1135,0
20231110,162200,160803527,1135,1135,1135,1135,0
20231110,162100,160803527,1135,1135,1135,1135,0
20231110,162000,160803527,1135,1135,1135,1135,0
20231110,161900,160803527,1135,1135,1135,1135,0
20231110,161800,160803527,1135,1135,1135,1135,0
20231110,161700,160803527,1135,1135,1135,1135,0
20231110,161600,160803527,1135,1135,1135,1135,0
20231110,161500,160803527,1135,1135,1135,1135,0
20231110,161400,160803527,1135,1135,1135,1135,0
20231110,161300,160803527,1135,1135,1135,1135,0
20231110,161200,160803527,1135,1135,1135,1135,0
20231110,161100,160803527,1135,1135,1135,1135,0
20231110,161000,160803527,1135,1135,1135,1135,0
20231110,160900,160803527,1135,1135,1135,1135,0
20231110,160800,160803527,1135,1135,1135,1135,0
20231110,160700,160803527,1135,1135,1135,1135,0
20231110,160600,160803527,1135,1135,1135,1135,0
20231110,160500,160803527,1135,1135,1135,1135,0
20231110,160400,160803527,1135,1135,1135,1135,0
20231110,160300,160803527,1135,1135,1135,1135,0
20231110,160200,160803527,1135,1135,1135,1135,1589
20231110,160100,160803527,1135,1135,1135,1135,0
20231110,160000,160803527,1135,1135,1135,1135,0
20231110,155900,160803527,1135,1135,1135,1135,0
20231110,155800,160803527,1135,1135,1135,1135,0
20231110,155700,160803527,1135,1135,1135,1135,0
20231110,155600,160803527,1135,1135,1135,1135,0
20231110,155500,160803527,1135,1135,1135,1135,0
20231110,155400,160803527,1135,1135,1135,1135,0
20231110,155300,160803527,1135,1135,1135,1135,0
20231110,155200,160803527,1135,1135,1135,1135,0
20231110,155100,160803527,1135,1135,1135,1135,0
20231110,155000,160803527,1135,1135,1135,1135,0
20231110,154900,160803527,1135,1135,1135,1135,0
20231110,154800,160803527,1135,1135,1135,1135,0
20231110,154700,160803527,1135,1135,1135,1135,0
20231110,154600,160803527,1135,1135,1135,1135,0
20231110,154500,160803527,1135,1135,1135,1135,0
20231110,154400,160803527,1135,1135,1135,1135,0
20231110,154300,160803527,1135,1135,1135,1135,0
20231110,154200,160803527,1135,1135,1135,1135,0
20231110,154100,160803527,1135,1135,1135,1135,0
20231110,154000,160803527,1135,1135,1135,1135,0
20231110,153900,160803527,1135,1135,1135,1135,0
20231110,153800,160803527,1135,1135,1135,1135,0
20231110,153700,160803527,1135,1135,1135,1135,0
20231110,153600,160803527,1135,1135,1135,1135,0
20231110,153500,160803527,1135,1135,1135,1135,0
20231110,153400,160803527,1135,1135,1135,1135,0
20231110,153300,160803527,1135,1135,1135,1135,0
20231110,153200,160803527,1135,1135,1135,1135,1589
20231110,153100,160803527,1135,1135,1135,1135,0
20231110,153000,160803527,1135,1135,1135,1135,1589
20231110,152900,159000012,1135,1135,1135,1135,0
20231110,152800,159000012,1135,1135,1135,1135,0
20231110,152700,159000012,1135,1135,1135,1135,0
20231110,152600,159000012,1135,1135,1135,1135,0
20231110,152500,159000012,1135,1135,1135,1135,0
20231110,152400,159000012,1135,1135,1135,1135,0
20231110,152300,159000012,1135,1135,1135,1135,0
20231110,152200,159000012,1135,1135,1135,1135,0
20231110,152100,159000012,1135,1135,1135,1135,0
20231110,152000,159000012,1135,1135,1135,1135,0
20231110,151900,159000012,1135,1134,1135,1134,68
20231110,151800,158922855,1135,1134,1135,1134,1837
20231110,151700,156837929,1135,1134,1135,1134,30
20231110,151600,156803902,1135,1133,1135,1133,107
20231110,151500,156682584,1134,1134,1134,1134,208
20231110,151400,156446712,1134,1134,1134,1134,211
20231110,151300,156207438,1134,1134,1134,1134,4275
20231110,151200,151359588,1134,1134,1134,1134,0
20231110,151100,151359588,1134,1134,1134,1134,187
20231110,151000,151147530,1134,1134,1134,1134,8
20231110,150900,151138458,1134,1134,1134,1134,547
20231110,150800,150518160,1134,1134,1134,1134,200
20231110,150700,150291360,1134,1134,1134,1134,0
20231110,150600,150291360,1134,1132,1134,1132,502
20231110,150500,149723094,1132,1132,1132,1132,1095
20231110,150400,148483554,1132,1133,1133,1132,1052
20231110,150300,147292688,1133,1133,1133,1133,100
20231110,150200,147179388,1133,1133,1133,1133,1000
20231110,150100,146046388,1133,1133,1133,1133,28
20231110,150000,146014664,1133,1133,1133,1133,1
20231110,145900,146013531,1133,1133,1133,1132,117
20231110,145800,145881078,1133,1133,1133,1133,1
20231110,145700,145879945,1132,1132,1132,1132,0
20231110,145600,145879945,1132,1132,1132,1132,1
20231110,145500,145878813,1132,1132,1132,1132,1
20231110,145400,145877681,1134,1133,1134,1132,4
20231110,145300,145873148,1134,1134,1134,1133,28
20231110,145200,145841422,1133,1133,1134,1133,30
20231110,145100,145807431,1134,1133,1134,1133,100
20231110,145000,145694041,1134,1134,1134,1134,0
20231110,144900,145694041,1134,1134,1134,1134,1
20231110,144800,145692907,1134,1134,1134,1134,3042
20231110,144700,142243279,1135,1135,1135,1135,0
20231110,144600,142243279,1135,1135,1135,1135,0
20231110,144500,142243279,1135,1135,1135,1135,0
20231110,144400,142243279,1135,1134,1135,1134,360
20231110,144300,141834879,1134,1134,1134,1134,957
20231110,144200,140749641,1134,1134,1134,1134,10
20231110,144100,140738301,1134,1135,1135,1134,101
20231110,144000,140623766,1135,1134,1135,1132,1649
20231110,143900,138754603,1134,1134,1134,1134,0
20231110,143800,138754603,1134,1134,1134,1134,2
20231110,143700,138752335,1134,1134,1134,1134,10
20231110,143600,138740995,1134,1134,1134,1134,0
20231110,143500,138740995,1134,1133,1134,1133,11
20231110,143400,138728522,1133,1133,1133,1133,3571
20231110,143300,134682579,1132,1133,1133,1132,110
20231110,143200,134558049,1133,1133,1133,1133,500
20231110,143100,133991549,1131,1131,1131,1131,1
20231110,143000,133990418,1133,1132,1133,1131,1288
20231110,142900,132532151,1132,1132,1132,1132,0
20231110,142800,132532151,1132,1132,1132,1132,732
20231110,142700,131703527,1132,1132,1132,1132,40
20231110,142600,131658247,1133,1133,1133,1133,255
20231110,142500,131369332,1133,1133,1133,1133,0
20231110,142400,131369332,1133,1133,1133,1133,11
20231110,142300,131356869,1132,1132,1132,1132,318
20231110,142200,130996893,1133,1133,1133,1131,324
20231110,142100,130630437,1133,1133,1133,1133,3002
20231110,142000,127229171,1132,1132,1132,1132,1
20231110,141900,127228039,1132,1132,1132,1132,2
20231110,141800,127225775,1133,1132,1133,1132,1623
20231110,141700,125388538,1133,1133,1133,1133,0
20231110,141600,125388538,1133,1133,1133,1133,21
20231110,141500,125364745,1133,1133,1133,1133,10
20231110,141400,125353415,1133,1133,1134,1133,31
20231110,141300,125318291,1133,1133,1133,1133,215
20231110,141200,125074696,1133,1133,1133,1133,0
20231110,141100,125074696,1133,1133,1133,1133,0
20231110,141000,125074696,1133,1133,1133,1133,42
20231110,140900,125027110,1134,1134,1134,1134,0
20231110,140800,125027110,1134,1134,1134,1134,1
20231110,140700,125025976,1133,1133,1133,1133,1
20231110,140600,125024843,1133,1133,1133,1133,30
20231110,140500,124990853,1134,1134,1134,1134,0
20231110,140400,124990853,1134,1134,1134,1134,85
20231110,140300,124894463,1134,1134,1134,1134,0
20231110,140200,124894463,1134,1134,1134,1134,450
20231110,140100,124384163,1134,1132,1134,1132,1957
20231110,140000,122167004,1132,1132,1132,1132,0
20231110,135900,122167004,1132,1132,1132,1132,22
20231110,135800,122142100,1132,1133,1133,1132,203
20231110,135700,121912124,1133,1133,1133,1133,0
20231110,135600,121912124,1133,1133,1133,1133,43
20231110,135500,121863405,1134,1134,1134,1134,1
20231110,135400,121862271,1134,1132,1134,1132,451
20231110,135300,121351737,1133,1133,1133,1133,195
20231110,135200,121130802,1133,1133,1133,1133,24
20231110,135100,121103610,1133,1133,1133,1133,6
20231110,135000,121096812,1133,1135,1135,1133,259
20231110,134900,120802885,1136,1136,1136,1136,54
20231110,134800,120741541,1137,1137,1137,1137,0
20231110,134700,120741541,1137,1137,1137,1137,0
20231110,134600,120741541,1137,1137,1137,1137,0
20231110,134500,120741541,1137,1137,1137,1137,0
20231110,134400,120741541,1137,1137,1137,1137,3
20231110,134300,120738130,1137,1137,1137,1137,17
20231110,134200,120718801,1137,1137,1137,1137,0
20231110,134100,120718801,1137,1137,1137,1137,0
20231110,134000,120718801,1137,1137,1137,1137,51
20231110,133900,120660814,1137,1137,1137,1137,10
20231110,133800,120649444,1137,1136,1137,1134,119
20231110,133700,120514244,1137,1132,1137,1132,1642
20231110,133600,118650575,1131,1132,1132,1131,112
20231110,133500,118523881,1132,1132,1132,1132,5
20231110,133400,118518221,1132,1132,1132,1132,105
20231110,133300,118399361,1132,1132,1132,1132,237
20231110,133200,118131077,1132,1132,1132,1132,0
20231110,133100,118131077,1132,1132,1132,1132,3
20231110,133000,118127681,1132,1132,1132,1132,0
20231110,132900,118127681,1132,1132,1132,1132,100
20231110,132800,118014481,1132,1132,1132,1132,0
20231110,132700,118014481,1132,1132,1132,1132,0
20231110,132600,118014481,1132,1132,1132,1132,0
20231110,132500,118014481,1132,1132,1132,1132,1
20231110,132400,118013349,1130,1130,1130,1130,0
20231110,132300,118013349,1130,1130,1130,1130,0
20231110,132200,118013349,1130,1130,1130,1130,10
20231110,132100,118002049,1130,1130,1130,1130,0
20231110,132000,118002049,1130,1130,1130,1130,10
20231110,131900,117990749,1130,1130,1130,1130,0
20231110,131800,117990749,1130,1130,1130,1130,196
20231110,131700,117769269,1130,1130,1130,1130,0
20231110,131600,117769269,1130,1130,1130,1130,0
20231110,131500,117769269,1130,1132,1132,1130,97
20231110,131400,117659473,1132,1132,1132,1132,142
20231110,131300,117498729,1130,1130,1130,1130,0
20231110,131200,117498729,1130,1130,1130,1130,0
20231110,131100,117498729,1130,1130,1130,1130,0
20231110,131000,117498729,1130,1130,1130,1130,0
20231110,130900,117498729,1130,1130,1130,1130,229
20231110,130800,117239959,1130,1130,1130,1130,60
20231110,130700,117172159,1130,1130,1130,1130,1858
20231110,130600,115072619,1130,1131,1131,1130,4254
20231110,130500,110264345,1131,1132,1132,1131,1072
20231110,130400,109051043,1132,1132,1132,1132,50
20231110,130300,108994443,1132,1133,1133,1132,862
20231110,130200,108018449,1133,1133,1133,1133,0
20231110,130100,108018449,1133,1133,1133,1133,0
20231110,130000,108018449,1133,1133,1133,1133,0
20231110,125900,108018449,1133,1133,1133,1132,501
20231110,125800,107450901,1133,1133,1133,1133,0
20231110,125700,107450901,1133,1133,1133,1133,660
20231110,125600,106703121,1133,1133,1133,1133,200
20231110,125500,106476521,1133,1133,1133,1133,150
20231110,125400,106306571,1133,1135,1135,1133,1415
20231110,125300,104701953,1135,1137,1137,1135,276
20231110,125200,104388393,1138,1137,1138,1137,26
20231110,125100,104358830,1138,1137,1138,1137,201
20231110,125000,104130117,1138,1138,1138,1138,10
20231110,124900,104118737,1137,1137,1137,1137,0
20231110,124800,104118737,1137,1137,1137,1137,100
20231110,124700,104005037,1137,1137,1137,1137,50
20231110,124600,103948187,1137,1137,1137,1137,0
20231110,124500,103948187,1137,1136,1137,1136,59
20231110,124400,103881162,1137,1136,1137,1136,125
20231110,124300,103739062,1137,1136,1137,1136,55
20231110,124200,103676562,1137,1137,1137,1137,2176
20231110,124100,101202450,1138,1138,1138,1138,0
20231110,124000,101202450,1138,1138,1138,1138,54
20231110,123900,101140998,1138,1139,1139,1138,3184
20231110,123800,97516619,1140,1140,1140,1140,3
20231110,123700,97513199,1140,1140,1140,1140,1
20231110,123600,97512059,1139,1140,1140,1139,125
20231110,123500,97369584,1140,1140,1140,1140,0
20231110,123400,97369584,1140,1140,1140,1140,0
20231110,123300,97369584,1140,1140,1140,1140,10
20231110,123200,97358184,1140,1140,1140,1140,0
20231110,123100,97358184,1140,1140,1140,1140,0
20231110,123000,97358184,1140,1140,1140,1140,11
20231110,122900,97345644,1140,1140,1140,1140,0
20231110,122800,97345644,1140,1140,1140,1140,0
20231110,122700,97345644,1140,1139,1140,1139,103
20231110,122600,97228326,1139,1139,1139,1139,0
20231110,122500,97228326,1139,1139,1139,1139,0
20231110,122400,97228326,1139,1139,1139,1139,0
20231110,122300,97228326,1139,1139,1139,1139,0
20231110,122200,97228326,1139,1139,1139,1139,0
20231110,122100,97228326,1139,1139,1139,1139,878
20231110,122000,96228284,1139,1139,1139,1139,0
20231110,121900,96228284,1139,1139,1139,1139,9
20231110,121800,96218033,1140,1140,1140,1140,0
20231110,121700,96218033,1140,1140,1140,1140,1
20231110,121600,96216893,1138,1138,1138,1138,100
20231110,121500,96103093,1140,1140,1140,1140,0
20231110,121400,96103093,1140,1140,1140,1140,10
20231110,121300,96091693,1140,1140,1140,1140,15
20231110,121200,96074593,1140,1138,1140,1138,51
20231110,121100,96016553,1138,1138,1138,1138,0
20231110,121000,96016553,1138,1138,1138,1138,0
20231110,120900,96016553,1138,1138,1138,1138,0
20231110,120800,96016553,1138,1138,1138,1138,0
20231110,120700,96016553,1138,1138,1138,1138,0
20231110,120600,96016553,1138,1138,1138,1138,0
20231110,120500,96016553,1138,1138,1138,1138,770
20231110,120400,95140293,1138,1138,1138,1138,10
20231110,120300,95128913,1138,1138,1138,1138,0
20231110,120200,95128913,1138,1138,1138,1138,10
20231110,120100,95117533,1139,1138,1139,1138,3
20231110,120000,95114118,1138,1138,1138,1138,1
20231110,115900,95112980,1138,1138,1138,1138,0
20231110,115800,95112980,1138,1138,1138,1138,0
20231110,115700,95112980,1138,1138,1138,1138,20
20231110,115600,95090220,1137,1137,1137,1137,0
20231110,115500,95090220,1137,1138,1138,1137,339
20231110,115400,94704657,1137,1137,1137,1137,0
20231110,115300,94704657,1137,1137,1137,1137,0
20231110,115200,94704657,1137,1137,1137,1137,0
20231110,115100,94704657,1137,1137,1137,1137,0
20231110,115000,94704657,1137,1137,1137,1137,0
20231110,114900,94704657,1137,1137,1137,1137,9
20231110,114800,94694424,1145,1145,1145,1145,1
20231110,114700,94693279,1136,1136,1136,1136,0
20231110,114600,94693279,1136,1135,1136,1135,3681
20231110,114500,90514134,1136,1137,1137,1135,5106
20231110,114400,84714918,1137,1140,1140,1137,3610
20231110,114300,80603096,1140,1140,1140,1140,0
20231110,114200,80603096,1140,1140,1140,1140,0
20231110,114100,80603096,1140,1144,1144,1140,2917
20231110,114000,77277596,1145,1145,1145,1145,3
20231110,113900,77274161,1141,1141,1141,1141,300
20231110,113800,76931861,1141,1141,1141,1141,50
20231110,113700,76874811,1141,1141,1141,1141,80
20231110,113600,76783531,1141,1140,1141,1140,178
20231110,113500,76580607,1140,1140,1140,1140,0
20231110,113400,76580607,1140,1140,1140,1140,0
20231110,113300,76580607,1140,1140,1140,1140,0
20231110,113200,76580607,1140,1140,1140,1140,1
20231110,113100,76579467,1139,1139,1139,1139,0
20231110,113000,76579467,1139,1139,1139,1139,0
20231110,112900,76579467,1139,1139,1139,1139,0
20231110,112800,76579467,1139,1139,1139,1139,188
20231110,112700,76365335,1139,1139,1139,1139,53
20231110,112600,76304968,1138,1138,1138,1138,18
20231110,112500,76284484,1139,1139,1139,1139,2
20231110,112400,76282206,1138,1138,1138,1138,120
20231110,112300,76145646,1138,1138,1138,1138,1
20231110,112200,76144508,1136,1137,1137,1136,3
20231110,112100,76141099,1137,1137,1137,1137,600
20231110,112000,75458899,1139,1139,1139,1139,163
20231110,111900,75273242,1137,1139,1139,1137,3656
20231110,111800,71113660,1139,1139,1139,1139,0
20231110,111700,71113660,1139,1139,1139,1139,1
20231110,111600,71112521,1139,1139,1139,1139,451
20231110,111500,70598832,1139,1139,1139,1139,0
20231110,111400,70598832,1139,1139,1139,1139,11
20231110,111300,70586303,1139,1139,1139,1139,0
20231110,111200,70586303,1139,1138,1139,1138,4
20231110,111100,70581750,1138,1138,1138,1138,0
20231110,111000,70581750,1138,1140,1140,1138,7868
20231110,110900,61612880,1144,1144,1144,1144,0
20231110,110800,61612880,1144,1144,1144,1144,30
20231110,110700,61578560,1145,1145,1145,1145,202
20231110,110600,61347270,1145,1145,1145,1145,0
20231110,110500,61347270,1145,1145,1145,1145,1
20231110,110400,61346125,1141,1141,1141,1141,71
20231110,110300,61265114,1140,1140,1140,1140,0
20231110,110200,61265114,1140,1141,1141,1140,36
20231110,110100,61224044,1141,1141,1141,1141,5
20231110,110000,61218339,1141,1141,1141,1141,0
20231110,105900,61218339,1141,1141,1141,1141,15
20231110,105800,61201224,1141,1142,1142,1141,1649
20231110,105700,59319665,1141,1141,1141,1141,0
20231110,105600,59319665,1141,1141,1141,1141,0
20231110,105500,59319665,1141,1141,1141,1141,0
20231110,105400,59319665,1141,1141,1141,1141,0
20231110,105300,59319665,1141,1141,1141,1141,26
20231110,105200,59289999,1145,1145,1145,1145,0
20231110,105100,59289999,1145,1145,1145,1145,0
20231110,105000,59289999,1145,1145,1145,1145,100
20231110,104900,59175499,1146,1146,1146,1146,0
20231110,104800,59175499,1146,1146,1146,1146,0
20231110,104700,59175499,1146,1145,1146,1142,14
20231110,104600,59159469,1146,1146,1146,1146,0
20231110,104500,59159469,1146,1146,1146,1146,0
20231110,104400,59159469,1146,1145,1146,1145,27
20231110,104300,59128547,1146,1145,1146,1145,8
20231110,104200,59119386,1143,1143,1143,1143,0
20231110,104100,59119386,1143,1143,1143,1143,1
20231110,104000,59118243,1145,1143,1145,1140,9
20231110,103900,59107965,1146,1144,1146,1141,1611
20231110,103800,57265039,1146,1146,1146,1146,0
20231110,103700,57265039,1146,1146,1146,1146,0
20231110,103600,57265039,1146,1146,1146,1146,0
20231110,103500,57265039,1146,1146,1146,1146,0
20231110,103400,57265039,1146,1146,1146,1146,2
20231110,103300,57262747,1146,1146,1146,1146,0
20231110,103200,57262747,1146,1146,1146,1146,5
20231110,103100,57257017,1145,1146,1146,1145,131
20231110,103000,57106892,1146,1146,1146,1146,0
20231110,102900,57106892,1146,1146,1146,1146,0
20231110,102800,57106892,1146,1146,1146,1146,4
20231110,102700,57102308,1146,1146,1146,1146,0
20231110,102600,57102308,1146,1141,1146,1141,15
20231110,102500,57085143,1140,1141,1141,1140,1250
20231110,102400,55658907,1146,1146,1146,1146,0
20231110,102300,55658907,1146,1146,1146,1146,1
20231110,102200,55657761,1140,1140,1140,1140,61
20231110,102100,55588221,1140,1140,1140,1140,1
20231110,102000,55587081,1141,1141,1141,1141,0
20231110,101900,55587081,1141,1141,1141,1141,0
20231110,101800,55587081,1141,1142,1142,1141,413
20231110,101700,55115844,1142,1142,1142,1142,0
20231110,101600,55115844,1142,1142,1142,1142,0
20231110,101500,55115844,1142,1144,1144,1142,206
20231110,101400,54880459,1144,1144,1144,1144,0
20231110,101300,54880459,1144,1144,1144,1144,129
20231110,101200,54732883,1147,1147,1147,1147,0
20231110,101100,54732883,1147,1146,1147,1146,18
20231110,101000,54712240,1146,1146,1146,1146,215
20231110,100900,54465850,1146,1146,1146,1146,333
20231110,100800,54084232,1146,1146,1146,1146,0
20231110,100700,54084232,1146,1147,1147,1146,13
20231110,100600,54069326,1147,1147,1147,1147,20
20231110,100500,54046386,1147,1147,1147,1146,603
20231110,100400,53355346,1147,1147,1147,1147,0
20231110,100300,53355346,1147,1147,1147,1147,0
20231110,100200,53355346,1147,1147,1147,1147,0
20231110,100100,53355346,1147,1147,1147,1147,100
20231110,100000,53240646,1149,1149,1149,1149,0
20231110,095900,53240646,1149,1149,1149,1149,0
20231110,095800,53240646,1149,1142,1149,1142,984
20231110,095700,52116708,1142,1142,1142,1142,26
20231110,095600,52087016,1142,1142,1142,1142,2
20231110,095500,52084732,1139,1140,1142,1139,121
20231110,095400,51946746,1140,1140,1140,1140,6
20231110,095300,51939906,1140,1140,1140,1140,8
20231110,095200,51930786,1137,1138,1138,1137,504
20231110,095100,51357658,1140,1140,1140,1140,10
20231110,095000,51346258,1140,1140,1140,1140,3
20231110,094900,51342838,1140,1140,1140,1140,0
20231110,094800,51342838,1140,1140,1140,1140,40
20231110,094700,51297238,1140,1140,1140,1140,1
20231110,094600,51296098,1139,1136,1139,1136,115
20231110,094500,51165170,1138,1138,1138,1138,10
20231110,094400,51153790,1136,1136,1136,1136,486
20231110,094300,50601694,1136,1136,1137,1136,266
20231110,094200,50299493,1136,1136,1136,1136,0
20231110,094100,50299493,1136,1138,1138,1136,406
20231110,094000,49838136,1138,1138,1138,1138,9
20231110,093900,49827894,1138,1138,1138,1138,82
20231110,093800,49734578,1139,1139,1139,1139,0
20231110,093700,49734578,1139,1140,1140,1139,149
20231110,093600,49564862,1141,1140,1141,1140,4004
20231110,093500,45000301,1135,1140,1141,1135,454
20231110,093400,44484185,1140,1137,1140,1137,268
20231110,093300,44179439,1138,1141,1141,1138,2266
20231110,093200,41599502,1141,1141,1141,1141,11
20231110,093100,41586951,1141,1141,1141,1139,1380
20231110,093000,40013443,1142,1142,1142,1141,65
20231110,092900,39939225,1142,1142,1142,1142,100
20231110,092800,39825025,1142,1142,1143,1142,14
20231110,092700,39809035,1141,1141,1141,1141,0
20231110,092600,39809035,1141,1141,1141,1141,361
20231110,092500,39397134,1142,1141,1142,1141,451
20231110,092400,38882533,1141,1143,1143,1141,163
20231110,092300,38696376,1142,1145,1145,1142,700
20231110,092200,37896279,1144,1144,1144,1144,0
20231110,092100,37896279,1144,1144,1144,1144,66
20231110,092000,37820775,1144,1144,1144,1144,5
20231110,091900,37815055,1143,1142,1143,1141,440
20231110,091800,37312454,1143,1147,1147,1143,3994
20231110,091700,32736988,1148,1148,1148,1148,50
20231110,091600,32679588,1148,1148,1148,1148,113
20231110,091500,32549864,1148,1151,1151,1148,678
20231110,091400,31771255,1151,1151,1151,1151,27
20231110,091300,31740178,1150,1150,1150,1149,207
20231110,091200,31502129,1150,1150,1150,1149,681
20231110,091100,30719307,1151,1151,1151,1151,3
20231110,091000,30715854,1151,1151,1151,1149,450
20231110,090900,30197982,1149,1154,1155,1149,6272
20231110,090800,22973118,1155,1158,1158,1155,757
20231110,090700,22098768,1158,1157,1158,1157,1342
20231110,090600,20546058,1157,1157,1157,1156,5524
20231110,090500,14154890,1157,1164,1164,1157,222
20231110,090400,13897760,1164,1158,1167,1158,304
20231110,090300,13545696,1159,1161,1161,1154,1238
20231110,090200,12114980,1161,1151,1161,1151,17
20231110,090100,12095303,1161,1162,1162,1161,12
20231110,090000,12081369,1162,1162,1163,1150,10447