stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190200,158905441,1117,1117,1117,1117,3849
20231113,190100,158905441,1117,1117,1117,1117,0
20231113,190000,158905441,1117,1117,1117,1117,0
20231113,185900,158905441,1117,1117,1117,1117,0
20231113,185800,158905441,1117,1117,1117,1117,0
20231113,185700,158905441,1117,1117,1117,1117,0
20231113,185600,158905441,1117,1117,1117,1117,0
20231113,185500,158905441,1117,1117,1117,1117,0
20231113,185400,158905441,1117,1117,1117,1117,0
20231113,185300,158905441,1117,1117,1117,1117,0
20231113,185200,158905441,1117,1117,1117,1117,0
20231113,185100,158905441,1117,1117,1117,1117,0
20231113,185000,158905441,1117,1117,1117,1117,0
20231113,184900,158905441,1117,1117,1117,1117,0
20231113,184800,158905441,1117,1117,1117,1117,0
20231113,184700,158905441,1117,1117,1117,1117,0
20231113,184600,158905441,1117,1117,1117,1117,0
20231113,184500,158905441,1117,1117,1117,1117,0
20231113,184400,158905441,1117,1117,1117,1117,0
20231113,184300,158905441,1117,1117,1117,1117,0
20231113,184200,158905441,1117,1117,1117,1117,0
20231113,184100,158905441,1117,1117,1117,1117,0
20231113,184000,158905441,1117,1117,1117,1117,0
20231113,183900,158905441,1117,1117,1117,1117,0
20231113,183800,158905441,1117,1117,1117,1117,0
20231113,183700,158905441,1117,1117,1117,1117,0
20231113,183600,158905441,1117,1117,1117,1117,0
20231113,183500,158905441,1117,1117,1117,1117,0
20231113,183400,158905441,1117,1117,1117,1117,0
20231113,183300,158905441,1117,1117,1117,1117,0
20231113,183200,158905441,1117,1117,1117,1117,3849
20231113,183100,158905441,1117,1117,1117,1117,0
20231113,183000,158905441,1117,1117,1117,1117,0
20231113,182900,158905441,1117,1117,1117,1117,0
20231113,182800,158905441,1117,1117,1117,1117,0
20231113,182700,158905441,1117,1117,1117,1117,0
20231113,182600,158905441,1117,1117,1117,1117,0
20231113,182500,158905441,1117,1117,1117,1117,0
20231113,182400,158905441,1117,1117,1117,1117,0
20231113,182300,158905441,1117,1117,1117,1117,0
20231113,182200,158905441,1117,1117,1117,1117,0
20231113,182100,158905441,1117,1117,1117,1117,0
20231113,182000,158905441,1117,1117,1117,1117,0
20231113,181900,158905441,1117,1117,1117,1117,0
20231113,181800,158905441,1117,1117,1117,1117,0
20231113,181700,158905441,1117,1117,1117,1117,0
20231113,181600,158905441,1117,1117,1117,1117,0
20231113,181500,158905441,1117,1117,1117,1117,0
20231113,181400,158905441,1117,1117,1117,1117,0
20231113,181300,158905441,1117,1117,1117,1117,0
20231113,181200,158905441,1117,1117,1117,1117,0
20231113,181100,158905441,1117,1117,1117,1117,0
20231113,181000,158905441,1117,1117,1117,1117,0
20231113,180900,158905441,1117,1117,1117,1117,0
20231113,180800,158905441,1117,1117,1117,1117,0
20231113,180700,158905441,1117,1117,1117,1117,0
20231113,180600,158905441,1117,1117,1117,1117,0
20231113,180500,158905441,1117,1117,1117,1117,0
20231113,180400,158905441,1117,1117,1117,1117,0
20231113,180300,158905441,1117,1117,1117,1117,0
20231113,180200,158905441,1117,1117,1117,1117,3849
20231113,180100,158905441,1117,1117,1117,1117,0
20231113,180000,158905441,1117,1117,1117,1117,0
20231113,175900,158905441,1117,1117,1117,1117,0
20231113,175800,158905441,1117,1117,1117,1117,0
20231113,175700,158905441,1117,1117,1117,1117,0
20231113,175600,158905441,1117,1117,1117,1117,0
20231113,175500,158905441,1117,1117,1117,1117,0
20231113,175400,158905441,1117,1117,1117,1117,0
20231113,175300,158905441,1117,1117,1117,1117,0
20231113,175200,158905441,1117,1117,1117,1117,0
20231113,175100,158905441,1117,1117,1117,1117,0
20231113,175000,158905441,1117,1117,1117,1117,0
20231113,174900,158905441,1117,1117,1117,1117,0
20231113,174800,158905441,1117,1117,1117,1117,0
20231113,174700,158905441,1117,1117,1117,1117,0
20231113,174600,158905441,1117,1117,1117,1117,0
20231113,174500,158905441,1117,1117,1117,1117,0
20231113,174400,158905441,1117,1117,1117,1117,0
20231113,174300,158905441,1117,1117,1117,1117,0
20231113,174200,158905441,1117,1117,1117,1117,0
20231113,174100,158905441,1117,1117,1117,1117,0
20231113,174000,158905441,1117,1117,1117,1117,0
20231113,173900,158905441,1117,1117,1117,1117,0
20231113,173800,158905441,1117,1117,1117,1117,0
20231113,173700,158905441,1117,1117,1117,1117,0
20231113,173600,158905441,1117,1117,1117,1117,0
20231113,173500,158905441,1117,1117,1117,1117,0
20231113,173400,158905441,1117,1117,1117,1117,0
20231113,173300,158905441,1117,1117,1117,1117,0
20231113,173200,158905441,1117,1117,1117,1117,3849
20231113,173100,158905441,1117,1117,1117,1117,0
20231113,173000,158905441,1117,1117,1117,1117,0
20231113,172900,158905441,1117,1117,1117,1117,0
20231113,172800,158905441,1117,1117,1117,1117,0
20231113,172700,158905441,1117,1117,1117,1117,0
20231113,172600,158905441,1117,1117,1117,1117,0
20231113,172500,158905441,1117,1117,1117,1117,0
20231113,172400,158905441,1117,1117,1117,1117,0
20231113,172300,158905441,1117,1117,1117,1117,0
20231113,172200,158905441,1117,1117,1117,1117,0
20231113,172100,158905441,1117,1117,1117,1117,0
20231113,172000,158905441,1117,1117,1117,1117,0
20231113,171900,158905441,1117,1117,1117,1117,0
20231113,171800,158905441,1117,1117,1117,1117,0
20231113,171700,158905441,1117,1117,1117,1117,0
20231113,171600,158905441,1117,1117,1117,1117,0
20231113,171500,158905441,1117,1117,1117,1117,0
20231113,171400,158905441,1117,1117,1117,1117,0
20231113,171300,158905441,1117,1117,1117,1117,0
20231113,171200,158905441,1117,1117,1117,1117,0
20231113,171100,158905441,1117,1117,1117,1117,0
20231113,171000,158905441,1117,1117,1117,1117,0
20231113,170900,158905441,1117,1117,1117,1117,0
20231113,170800,158905441,1117,1117,1117,1117,0
20231113,170700,158905441,1117,1117,1117,1117,0
20231113,170600,158905441,1117,1117,1117,1117,0
20231113,170500,158905441,1117,1117,1117,1117,0
20231113,170400,158905441,1117,1117,1117,1117,0
20231113,170300,158905441,1117,1117,1117,1117,0
20231113,170200,158905441,1117,1117,1117,1117,3849
20231113,170100,158905441,1117,1117,1117,1117,0
20231113,170000,158905441,1117,1117,1117,1117,0
20231113,165900,158905441,1117,1117,1117,1117,0
20231113,165800,158905441,1117,1117,1117,1117,0
20231113,165700,158905441,1117,1117,1117,1117,0
20231113,165600,158905441,1117,1117,1117,1117,0
20231113,165500,158905441,1117,1117,1117,1117,0
20231113,165400,158905441,1117,1117,1117,1117,0
20231113,165300,158905441,1117,1117,1117,1117,0
20231113,165200,158905441,1117,1117,1117,1117,0
20231113,165100,158905441,1117,1117,1117,1117,0
20231113,165000,158905441,1117,1117,1117,1117,0
20231113,164900,158905441,1117,1117,1117,1117,0
20231113,164800,158905441,1117,1117,1117,1117,0
20231113,164700,158905441,1117,1117,1117,1117,0
20231113,164600,158905441,1117,1117,1117,1117,0
20231113,164500,158905441,1117,1117,1117,1117,0
20231113,164400,158905441,1117,1117,1117,1117,0
20231113,164300,158905441,1117,1117,1117,1117,0
20231113,164200,158905441,1117,1117,1117,1117,0
20231113,164100,158905441,1117,1117,1117,1117,0
20231113,164000,158905441,1117,1117,1117,1117,0
20231113,163900,158905441,1117,1117,1117,1117,0
20231113,163800,158905441,1117,1117,1117,1117,0
20231113,163700,158905441,1117,1117,1117,1117,0
20231113,163600,158905441,1117,1117,1117,1117,0
20231113,163500,158905441,1117,1117,1117,1117,0
20231113,163400,158905441,1117,1117,1117,1117,0
20231113,163300,158905441,1117,1117,1117,1117,0
20231113,163200,158905441,1117,1117,1117,1117,3849
20231113,163100,158905441,1117,1117,1117,1117,0
20231113,163000,158905441,1117,1117,1117,1117,0
20231113,162900,158905441,1117,1117,1117,1117,0
20231113,162800,158905441,1117,1117,1117,1117,0
20231113,162700,158905441,1117,1117,1117,1117,0
20231113,162600,158905441,1117,1117,1117,1117,0
20231113,162500,158905441,1117,1117,1117,1117,0
20231113,162400,158905441,1117,1117,1117,1117,0
20231113,162300,158905441,1117,1117,1117,1117,0
20231113,162200,158905441,1117,1117,1117,1117,0
20231113,162100,158905441,1117,1117,1117,1117,0
20231113,162000,158905441,1117,1117,1117,1117,0
20231113,161900,158905441,1117,1117,1117,1117,0
20231113,161800,158905441,1117,1117,1117,1117,0
20231113,161700,158905441,1117,1117,1117,1117,0
20231113,161600,158905441,1117,1117,1117,1117,0
20231113,161500,158905441,1117,1117,1117,1117,0
20231113,161400,158905441,1117,1117,1117,1117,0
20231113,161300,158905441,1117,1117,1117,1117,0
20231113,161200,158905441,1117,1117,1117,1117,0
20231113,161100,158905441,1117,1117,1117,1117,0
20231113,161000,158905441,1117,1117,1117,1117,0
20231113,160900,158905441,1117,1117,1117,1117,0
20231113,160800,158905441,1117,1117,1117,1117,0
20231113,160700,158905441,1117,1117,1117,1117,0
20231113,160600,158905441,1117,1117,1117,1117,0
20231113,160500,158905441,1117,1117,1117,1117,0
20231113,160400,158905441,1117,1117,1117,1117,0
20231113,160300,158905441,1117,1117,1117,1117,0
20231113,160200,158905441,1117,1117,1117,1117,3849
20231113,160100,158905441,1117,1117,1117,1117,0
20231113,160000,158905441,1117,1117,1117,1117,0
20231113,155900,158905441,1117,1117,1117,1117,0
20231113,155800,158905441,1117,1117,1117,1117,0
20231113,155700,158905441,1117,1117,1117,1117,0
20231113,155600,158905441,1117,1117,1117,1117,0
20231113,155500,158905441,1117,1117,1117,1117,0
20231113,155400,158905441,1117,1117,1117,1117,0
20231113,155300,158905441,1117,1117,1117,1117,0
20231113,155200,158905441,1117,1117,1117,1117,0
20231113,155100,158905441,1117,1117,1117,1117,0
20231113,155000,158905441,1117,1117,1117,1117,0
20231113,154900,158905441,1117,1117,1117,1117,0
20231113,154800,158905441,1117,1117,1117,1117,0
20231113,154700,158905441,1117,1117,1117,1117,0
20231113,154600,158905441,1117,1117,1117,1117,0
20231113,154500,158905441,1117,1117,1117,1117,0
20231113,154400,158905441,1117,1117,1117,1117,0
20231113,154300,158905441,1117,1117,1117,1117,0
20231113,154200,158905441,1117,1117,1117,1117,0
20231113,154100,158905441,1117,1117,1117,1117,0
20231113,154000,158905441,1117,1117,1117,1117,0
20231113,153900,158905441,1117,1117,1117,1117,0
20231113,153800,158905441,1117,1117,1117,1117,0
20231113,153700,158905441,1117,1117,1117,1117,0
20231113,153600,158905441,1117,1117,1117,1117,0
20231113,153500,158905441,1117,1117,1117,1117,0
20231113,153400,158905441,1117,1117,1117,1117,0
20231113,153300,158905441,1117,1117,1117,1117,0
20231113,153200,158905441,1117,1117,1117,1117,3849
20231113,153100,158905441,1117,1117,1117,1117,0
20231113,153000,158905441,1117,1117,1117,1117,3849
20231113,152900,154606108,1116,1116,1116,1116,0
20231113,152800,154606108,1116,1116,1116,1116,0
20231113,152700,154606108,1116,1116,1116,1116,0
20231113,152600,154606108,1116,1116,1116,1116,0
20231113,152500,154606108,1116,1116,1116,1116,0
20231113,152400,154606108,1116,1116,1116,1116,0
20231113,152300,154606108,1116,1116,1116,1116,0
20231113,152200,154606108,1116,1116,1116,1116,0
20231113,152100,154606108,1116,1116,1116,1116,0
20231113,152000,154606108,1116,1116,1116,1116,0
20231113,151900,154606108,1116,1117,1117,1116,120
20231113,151800,154472168,1117,1117,1117,1117,100
20231113,151700,154360468,1117,1117,1117,1117,500
20231113,151600,153801968,1117,1116,1117,1116,1627
20231113,151500,151985211,1116,1116,1116,1116,1800
20231113,151400,149976411,1117,1116,1117,1116,1649
20231113,151300,148135676,1116,1116,1116,1116,0
20231113,151200,148135676,1116,1116,1116,1116,0
20231113,151100,148135676,1116,1116,1116,1116,12
20231113,151000,148122284,1116,1116,1116,1116,10
20231113,150900,148111124,1115,1115,1115,1115,0
20231113,150800,148111124,1115,1115,1115,1115,0
20231113,150700,148111124,1115,1115,1115,1115,513
20231113,150600,147539129,1115,1115,1115,1115,187
20231113,150500,147330624,1115,1115,1115,1115,0
20231113,150400,147330624,1115,1115,1115,1115,5
20231113,150300,147325049,1114,1114,1114,1114,0
20231113,150200,147325049,1114,1114,1114,1114,0
20231113,150100,147325049,1114,1114,1114,1114,0
20231113,150000,147325049,1114,1115,1115,1114,1682
20231113,145900,145449620,1115,1115,1115,1115,23
20231113,145800,145423975,1115,1115,1115,1115,23
20231113,145700,145398330,1116,1116,1116,1116,44
20231113,145600,145349226,1115,1115,1116,1115,176
20231113,145500,145152850,1115,1115,1116,1115,153
20231113,145400,144982155,1115,1115,1115,1115,698
20231113,145300,144203885,1115,1115,1115,1115,340
20231113,145200,143824785,1115,1115,1115,1115,130
20231113,145100,143679835,1115,1115,1115,1115,103
20231113,145000,143564990,1115,1115,1115,1115,0
20231113,144900,143564990,1115,1115,1115,1115,0
20231113,144800,143564990,1115,1115,1115,1115,0
20231113,144700,143564990,1115,1115,1115,1115,8
20231113,144600,143556070,1115,1115,1115,1115,0
20231113,144500,143556070,1115,1115,1115,1115,0
20231113,144400,143556070,1115,1115,1115,1115,0
20231113,144300,143556070,1115,1115,1115,1115,18
20231113,144200,143536000,1115,1115,1115,1115,2
20231113,144100,143533770,1115,1115,1115,1115,5
20231113,144000,143528195,1114,1114,1114,1114,0
20231113,143900,143528195,1114,1114,1114,1114,0
20231113,143800,143528195,1114,1114,1114,1114,0
20231113,143700,143528195,1114,1114,1114,1114,0
20231113,143600,143528195,1114,1114,1114,1114,0
20231113,143500,143528195,1114,1114,1114,1114,0
20231113,143400,143528195,1114,1115,1115,1114,1046
20231113,143300,142362910,1115,1115,1115,1115,10
20231113,143200,142351760,1114,1114,1114,1114,31
20231113,143100,142317226,1114,1115,1115,1114,15
20231113,143000,142300508,1114,1115,1115,1114,1822
20231113,142900,140270768,1115,1115,1115,1115,228
20231113,142800,140016548,1115,1116,1117,1115,103
20231113,142700,139901658,1115,1115,1115,1115,0
20231113,142600,139901658,1115,1115,1115,1115,992
20231113,142500,138795578,1115,1115,1115,1115,0
20231113,142400,138795578,1115,1116,1117,1115,539
20231113,142300,138194514,1116,1116,1116,1116,4
20231113,142200,138190050,1116,1116,1116,1116,0
20231113,142100,138190050,1116,1116,1116,1116,682
20231113,142000,137428938,1116,1116,1116,1116,12
20231113,141900,137415546,1116,1116,1116,1116,0
20231113,141800,137415546,1116,1116,1116,1116,10
20231113,141700,137404386,1116,1116,1116,1116,0
20231113,141600,137404386,1116,1116,1116,1116,1
20231113,141500,137403270,1114,1115,1115,1114,500
20231113,141400,136846260,1115,1115,1115,1115,0
20231113,141300,136846260,1115,1115,1115,1115,100
20231113,141200,136734760,1115,1115,1115,1115,300
20231113,141100,136400260,1115,1115,1115,1115,1
20231113,141000,136399145,1114,1114,1114,1114,3422
20231113,140900,132587037,1115,1115,1115,1115,3
20231113,140800,132583692,1116,1116,1116,1116,1
20231113,140700,132582576,1115,1115,1115,1115,60
20231113,140600,132515676,1115,1115,1115,1115,0
20231113,140500,132515676,1115,1115,1115,1115,0
20231113,140400,132515676,1115,1115,1115,1115,3
20231113,140300,132512331,1115,1115,1115,1115,1
20231113,140200,132511216,1114,1114,1114,1114,0
20231113,140100,132511216,1114,1114,1114,1114,0
20231113,140000,132511216,1114,1114,1114,1114,0
20231113,135900,132511216,1114,1114,1114,1114,0
20231113,135800,132511216,1114,1115,1115,1114,2600
20231113,135700,129613983,1116,1116,1116,1116,0
20231113,135600,129613983,1116,1116,1116,1116,0
20231113,135500,129613983,1116,1116,1116,1116,0
20231113,135400,129613983,1116,1116,1116,1116,0
20231113,135300,129613983,1116,1116,1116,1116,0
20231113,135200,129613983,1116,1116,1116,1116,0
20231113,135100,129613983,1116,1116,1116,1116,23
20231113,135000,129588315,1116,1116,1116,1116,144
20231113,134900,129427611,1116,1116,1116,1116,8
20231113,134800,129418683,1116,1116,1116,1116,847
20231113,134700,128473431,1116,1116,1116,1116,5
20231113,134600,128467851,1115,1116,1116,1115,146
20231113,134500,128305015,1116,1116,1116,1116,20
20231113,134400,128282695,1116,1116,1116,1116,100
20231113,134300,128171095,1116,1116,1116,1116,378
20231113,134200,127749247,1116,1116,1116,1116,0
20231113,134100,127749247,1116,1116,1116,1116,500
20231113,134000,127191247,1116,1114,1116,1114,20
20231113,133900,127168947,1115,1115,1115,1115,0
20231113,133800,127168947,1115,1115,1115,1115,0
20231113,133700,127168947,1115,1115,1115,1115,0
20231113,133600,127168947,1115,1115,1115,1115,0
20231113,133500,127168947,1115,1115,1115,1115,1871
20231113,133400,125082782,1116,1116,1116,1116,0
20231113,133300,125082782,1116,1116,1116,1116,0
20231113,133200,125082782,1116,1116,1116,1116,0
20231113,133100,125082782,1116,1116,1116,1116,15
20231113,133000,125066042,1116,1116,1116,1116,0
20231113,132900,125066042,1116,1116,1116,1116,0
20231113,132800,125066042,1116,1116,1116,1116,2
20231113,132700,125063810,1116,1116,1116,1116,0
20231113,132600,125063810,1116,1116,1116,1116,0
20231113,132500,125063810,1116,1116,1116,1116,93
20231113,132400,124960022,1116,1116,1117,1116,36
20231113,132300,124919841,1117,1116,1117,1116,251
20231113,132200,124639724,1116,1116,1116,1116,0
20231113,132100,124639724,1116,1115,1116,1115,7745
20231113,132000,116003649,1114,1114,1114,1114,1330
20231113,131900,114522029,1114,1114,1114,1114,83
20231113,131800,114429567,1114,1114,1114,1114,0
20231113,131700,114429567,1114,1115,1115,1114,125
20231113,131600,114290217,1115,1115,1115,1115,3
20231113,131500,114286872,1115,1115,1115,1115,0
20231113,131400,114286872,1115,1115,1115,1115,1
20231113,131300,114285757,1115,1115,1115,1115,1
20231113,131200,114284642,1115,1115,1115,1115,0
20231113,131100,114284642,1115,1115,1115,1115,10
20231113,131000,114273492,1115,1115,1115,1115,12
20231113,130900,114260112,1115,1115,1115,1115,10
20231113,130800,114248962,1115,1115,1115,1115,12
20231113,130700,114235582,1115,1115,1115,1115,1004
20231113,130600,113116122,1115,1115,1115,1115,0
20231113,130500,113116122,1115,1115,1115,1115,0
20231113,130400,113116122,1115,1115,1115,1115,0
20231113,130300,113116122,1115,1115,1115,1115,1
20231113,130200,113115007,1116,1116,1116,1116,50
20231113,130100,113059207,1115,1115,1115,1115,0
20231113,130000,113059207,1115,1115,1115,1115,0
20231113,125900,113059207,1115,1115,1115,1115,0
20231113,125800,113059207,1115,1115,1115,1115,830
20231113,125700,112133757,1116,1116,1116,1116,5
20231113,125600,112128177,1116,1116,1116,1116,0
20231113,125500,112128177,1116,1116,1116,1116,0
20231113,125400,112128177,1116,1116,1116,1116,1
20231113,125300,112127061,1116,1116,1116,1116,0
20231113,125200,112127061,1116,1116,1116,1116,1
20231113,125100,112125945,1115,1115,1115,1115,78
20231113,125000,112038975,1116,1116,1116,1116,0
20231113,124900,112038975,1116,1116,1116,1116,1
20231113,124800,112037859,1116,1116,1116,1116,100
20231113,124700,111926259,1117,1117,1117,1117,0
20231113,124600,111926259,1117,1117,1117,1117,0
20231113,124500,111926259,1117,1117,1117,1117,0
20231113,124400,111926259,1117,1117,1117,1117,3
20231113,124300,111922908,1117,1117,1117,1117,0
20231113,124200,111922908,1117,1117,1117,1117,31
20231113,124100,111888281,1117,1117,1117,1117,0
20231113,124000,111888281,1117,1117,1117,1117,35
20231113,123900,111849186,1117,1117,1117,1117,48
20231113,123800,111795570,1117,1117,1117,1117,2
20231113,123700,111793336,1113,1113,1113,1113,0
20231113,123600,111793336,1113,1113,1113,1113,0
20231113,123500,111793336,1113,1113,1113,1113,0
20231113,123400,111793336,1113,1113,1113,1113,0
20231113,123300,111793336,1113,1113,1113,1113,0
20231113,123200,111793336,1113,1113,1113,1113,2900
20231113,123100,108565636,1113,1115,1115,1113,5260
20231113,123000,102704561,1115,1115,1115,1115,0
20231113,122900,102704561,1115,1115,1115,1115,0
20231113,122800,102704561,1115,1115,1115,1115,0
20231113,122700,102704561,1115,1115,1115,1115,151
20231113,122600,102536196,1115,1115,1115,1115,0
20231113,122500,102536196,1115,1115,1115,1115,0
20231113,122400,102536196,1115,1115,1115,1115,1
20231113,122300,102535081,1115,1115,1115,1115,10
20231113,122200,102523931,1115,1115,1115,1115,0
20231113,122100,102523931,1115,1115,1115,1115,0
20231113,122000,102523931,1115,1115,1115,1115,0
20231113,121900,102523931,1115,1115,1115,1115,0
20231113,121800,102523931,1115,1115,1115,1115,0
20231113,121700,102523931,1115,1115,1115,1115,8
20231113,121600,102515011,1115,1115,1115,1115,92
20231113,121500,102412431,1115,1115,1115,1115,10
20231113,121400,102401281,1115,1115,1115,1115,0
20231113,121300,102401281,1115,1115,1115,1115,0
20231113,121200,102401281,1115,1115,1115,1115,30
20231113,121100,102367831,1117,1116,1117,1116,935
20231113,121000,101324316,1113,1113,1113,1113,0
20231113,120900,101324316,1113,1113,1113,1113,81
20231113,120800,101234163,1116,1116,1116,1116,1
20231113,120700,101233047,1116,1116,1116,1116,26
20231113,120600,101204031,1113,1113,1113,1113,0
20231113,120500,101204031,1113,1114,1114,1113,2508
20231113,120400,98411415,1115,1117,1117,1115,41
20231113,120300,98365684,1118,1117,1118,1115,4034
20231113,120200,93865417,1117,1119,1119,1117,41
20231113,120100,93819618,1118,1118,1118,1118,109
20231113,120000,93697756,1118,1118,1118,1118,1296
20231113,115900,92248828,1118,1118,1118,1118,0
20231113,115800,92248828,1118,1118,1118,1118,0
20231113,115700,92248828,1118,1118,1118,1118,0
20231113,115600,92248828,1118,1118,1118,1118,117
20231113,115500,92118022,1117,1117,1117,1117,0
20231113,115400,92118022,1117,1117,1117,1117,213
20231113,115300,91880101,1117,1117,1117,1117,0
20231113,115200,91880101,1117,1118,1118,1117,977
20231113,115100,90787860,1118,1118,1118,1118,1184
20231113,115000,89464148,1119,1119,1119,1119,41
20231113,114900,89418269,1119,1118,1119,1118,19
20231113,114800,89397026,1118,1118,1118,1118,0
20231113,114700,89397026,1118,1118,1118,1118,3412
20231113,114600,85582410,1116,1116,1116,1116,1628
20231113,114500,83765562,1116,1116,1116,1116,0
20231113,114400,83765562,1116,1116,1116,1116,20
20231113,114300,83743242,1116,1116,1116,1116,1116
20231113,114200,82497786,1116,1116,1116,1116,0
20231113,114100,82497786,1116,1117,1117,1116,3399
20231113,114000,78704472,1117,1117,1117,1117,0
20231113,113900,78704472,1117,1117,1117,1117,10
20231113,113800,78693302,1117,1117,1117,1117,634
20231113,113700,77985124,1118,1118,1118,1118,50
20231113,113600,77929224,1119,1119,1119,1119,0
20231113,113500,77929224,1119,1119,1119,1119,1
20231113,113400,77928105,1119,1119,1119,1119,0
20231113,113300,77928105,1119,1117,1119,1117,649
20231113,113200,77203134,1119,1119,1119,1119,4
20231113,113100,77198658,1117,1117,1117,1117,0
20231113,113000,77198658,1117,1117,1117,1117,214
20231113,112900,76959620,1117,1119,1119,1117,3172
20231113,112800,73410923,1119,1120,1120,1119,1000
20231113,112700,72291423,1120,1120,1120,1120,496
20231113,112600,71735903,1120,1120,1120,1120,302
20231113,112500,71397663,1120,1120,1120,1120,201
20231113,112400,71172543,1120,1120,1120,1120,42
20231113,112300,71125503,1119,1120,1120,1119,95
20231113,112200,71019158,1120,1120,1120,1120,0
20231113,112100,71019158,1120,1123,1123,1120,3104
20231113,112000,67542672,1120,1120,1120,1120,0
20231113,111900,67542672,1120,1120,1120,1120,0
20231113,111800,67542672,1120,1120,1120,1120,0
20231113,111700,67542672,1120,1120,1120,1120,0
20231113,111600,67542672,1120,1121,1121,1120,300
20231113,111500,67206450,1120,1121,1121,1120,217
20231113,111400,66963409,1120,1120,1120,1120,0
20231113,111300,66963409,1120,1120,1120,1120,5
20231113,111200,66957809,1120,1121,1121,1120,3177
20231113,111100,63396419,1122,1123,1123,1122,526
20231113,111000,62806246,1123,1123,1123,1123,0
20231113,110900,62806246,1123,1123,1123,1123,2
20231113,110800,62804000,1124,1124,1124,1124,1
20231113,110700,62802876,1124,1124,1124,1124,1
20231113,110600,62801752,1124,1124,1124,1124,2
20231113,110500,62799504,1122,1122,1122,1122,765
20231113,110400,61941174,1123,1124,1124,1123,1514
20231113,110300,60240938,1123,1123,1123,1123,5
20231113,110200,60235323,1124,1124,1124,1124,0
20231113,110100,60235323,1124,1124,1124,1124,1
20231113,110000,60234199,1124,1124,1124,1124,1064
20231113,105900,59038263,1125,1125,1125,1125,0
20231113,105800,59038263,1125,1125,1125,1125,0
20231113,105700,59038263,1125,1125,1125,1125,0
20231113,105600,59038263,1125,1125,1125,1125,78
20231113,105500,58950513,1128,1128,1128,1128,0
20231113,105400,58950513,1128,1128,1128,1128,1
20231113,105300,58949385,1128,1128,1128,1128,0
20231113,105200,58949385,1128,1128,1128,1128,0
20231113,105100,58949385,1128,1128,1128,1128,0
20231113,105000,58949385,1128,1125,1128,1125,399
20231113,104900,58500276,1125,1125,1125,1125,10
20231113,104800,58489026,1125,1125,1125,1125,21
20231113,104700,58465401,1124,1124,1124,1124,30
20231113,104600,58431681,1124,1124,1124,1124,0
20231113,104500,58431681,1124,1124,1124,1124,0
20231113,104400,58431681,1124,1124,1124,1124,50
20231113,104300,58375481,1122,1122,1122,1122,0
20231113,104200,58375481,1122,1122,1122,1122,0
20231113,104100,58375481,1122,1122,1122,1122,20
20231113,104000,58353041,1125,1125,1125,1125,100
20231113,103900,58240541,1126,1123,1126,1123,164
20231113,103800,58055940,1123,1124,1124,1123,19
20231113,103700,58034602,1122,1122,1122,1122,218
20231113,103600,57790006,1122,1122,1122,1122,133
20231113,103500,57640780,1122,1122,1122,1122,25
20231113,103400,57612730,1122,1122,1122,1122,6
20231113,103300,57605998,1122,1124,1124,1122,1619
20231113,103200,55788405,1122,1122,1122,1122,0
20231113,103100,55788405,1122,1121,1122,1121,2679
20231113,103000,52783754,1121,1122,1122,1121,1316
20231113,102900,51308515,1122,1122,1122,1122,177
20231113,102800,51109921,1122,1123,1123,1122,1000
20231113,102700,49987740,1122,1124,1125,1122,1529
20231113,102600,48270098,1126,1126,1126,1126,0
20231113,102500,48270098,1126,1122,1126,1122,33
20231113,102400,48233064,1122,1126,1126,1122,155
20231113,102300,48058990,1126,1126,1126,1126,100
20231113,102200,47946390,1126,1127,1129,1125,3199
20231113,102100,44345737,1128,1128,1128,1128,79
20231113,102000,44256625,1129,1129,1129,1129,10
20231113,101900,44245335,1129,1129,1129,1129,1
20231113,101800,44244206,1127,1127,1127,1127,0
20231113,101700,44244206,1127,1127,1127,1127,9
20231113,101600,44234063,1128,1128,1128,1128,3074
20231113,101500,40766591,1128,1128,1128,1128,520
20231113,101400,40180031,1128,1129,1129,1128,102
20231113,101300,40064953,1128,1132,1132,1128,1028
20231113,101200,38904051,1135,1135,1135,1135,6
20231113,101100,38897241,1130,1131,1131,1130,1000
20231113,101000,37766959,1131,1131,1131,1131,0
20231113,100900,37766959,1131,1133,1133,1131,26
20231113,100800,37737541,1133,1133,1133,1133,0
20231113,100700,37737541,1133,1133,1133,1133,0
20231113,100600,37737541,1133,1133,1133,1133,0
20231113,100500,37737541,1133,1133,1133,1133,514
20231113,100400,37155179,1134,1135,1135,1134,14
20231113,100300,37139299,1136,1136,1136,1136,8
20231113,100200,37130211,1136,1136,1136,1136,0
20231113,100100,37130211,1136,1136,1136,1136,0
20231113,100000,37130211,1136,1136,1136,1136,4
20231113,095900,37125667,1136,1136,1136,1136,0
20231113,095800,37125667,1136,1136,1136,1136,160
20231113,095700,36943907,1136,1136,1136,1136,2
20231113,095600,36941635,1136,1135,1136,1135,116
20231113,095500,36809974,1133,1133,1133,1133,48
20231113,095400,36755590,1133,1133,1133,1133,0
20231113,095300,36755590,1133,1133,1133,1133,0
20231113,095200,36755590,1133,1133,1133,1133,50
20231113,095100,36698940,1131,1131,1131,1131,0
20231113,095000,36698940,1131,1131,1131,1131,0
20231113,094900,36698940,1131,1135,1135,1131,1022
20231113,094800,35540829,1135,1136,1136,1135,127
20231113,094700,35396584,1135,1133,1135,1133,839
20231113,094600,34444941,1134,1134,1134,1134,0
20231113,094500,34444941,1134,1134,1134,1134,0
20231113,094400,34444941,1134,1135,1135,1134,2
20231113,094300,34442672,1131,1135,1135,1131,166
20231113,094200,34254659,1135,1135,1135,1135,451
20231113,094100,33742774,1131,1131,1131,1131,0
20231113,094000,33742774,1131,1131,1131,1131,0
20231113,093900,33742774,1131,1128,1131,1128,2196
20231113,093800,31263273,1128,1129,1129,1128,2618
20231113,093700,28309798,1130,1130,1130,1128,456
20231113,093600,27795150,1130,1131,1132,1130,3218
20231113,093500,24156222,1132,1134,1134,1132,466
20231113,093400,23628708,1133,1134,1134,1133,1103
20231113,093300,22378303,1134,1135,1135,1134,1315
20231113,093200,20886993,1136,1135,1136,1135,12
20231113,093100,20873362,1135,1136,1136,1135,669
20231113,093000,20114046,1136,1136,1136,1136,489
20231113,092900,19558542,1137,1137,1137,1137,148
20231113,092800,19390266,1139,1139,1139,1139,1
20231113,092700,19389127,1138,1138,1138,1138,0
20231113,092600,19389127,1138,1138,1138,1138,181
20231113,092500,19183149,1138,1138,1138,1138,20
20231113,092400,19160389,1138,1140,1140,1138,148
20231113,092300,18991913,1140,1140,1140,1140,296
20231113,092200,18654473,1140,1140,1140,1140,0
20231113,092100,18654473,1140,1141,1141,1140,21
20231113,092000,18630532,1141,1141,1141,1141,8
20231113,091900,18621404,1141,1141,1141,1141,0
20231113,091800,18621404,1141,1141,1141,1141,68
20231113,091700,18543816,1141,1141,1141,1141,155
20231113,091600,18366961,1143,1143,1143,1143,2
20231113,091500,18364675,1143,1143,1143,1143,14
20231113,091400,18348673,1143,1141,1143,1141,516
20231113,091300,17759907,1143,1143,1143,1142,11
20231113,091200,17747339,1143,1143,1143,1143,513
20231113,091100,17160980,1143,1143,1143,1143,21
20231113,091000,17136977,1143,1143,1143,1140,794
20231113,090900,16229936,1146,1146,1146,1146,20
20231113,090800,16207016,1143,1143,1143,1143,5
20231113,090700,16201301,1142,1142,1142,1142,0
20231113,090600,16201301,1142,1141,1142,1141,7466
20231113,090500,7675469,1142,1142,1142,1142,160
20231113,090400,7492749,1143,1143,1143,1143,260
20231113,090300,7195569,1147,1147,1147,1147,5
20231113,090200,7189834,1147,1147,1147,1147,7
20231113,090100,7181805,1147,1144,1147,1144,1057
20231113,090000,5971582,1141,1138,1141,1138,5238