stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,190200,245012517,1193,1193,1193,1193,1774
20231117,190100,245012517,1193,1193,1193,1193,0
20231117,190000,245012517,1193,1193,1193,1193,0
20231117,185900,245012517,1193,1193,1193,1193,0
20231117,185800,245012517,1193,1193,1193,1193,0
20231117,185700,245012517,1193,1193,1193,1193,0
20231117,185600,245012517,1193,1193,1193,1193,0
20231117,185500,245012517,1193,1193,1193,1193,0
20231117,185400,245012517,1193,1193,1193,1193,0
20231117,185300,245012517,1193,1193,1193,1193,0
20231117,185200,245012517,1193,1193,1193,1193,0
20231117,185100,245012517,1193,1193,1193,1193,0
20231117,185000,245012517,1193,1193,1193,1193,0
20231117,184900,245012517,1193,1193,1193,1193,0
20231117,184800,245012517,1193,1193,1193,1193,0
20231117,184700,245012517,1193,1193,1193,1193,0
20231117,184600,245012517,1193,1193,1193,1193,0
20231117,184500,245012517,1193,1193,1193,1193,0
20231117,184400,245012517,1193,1193,1193,1193,0
20231117,184300,245012517,1193,1193,1193,1193,0
20231117,184200,245012517,1193,1193,1193,1193,0
20231117,184100,245012517,1193,1193,1193,1193,0
20231117,184000,245012517,1193,1193,1193,1193,0
20231117,183900,245012517,1193,1193,1193,1193,0
20231117,183800,245012517,1193,1193,1193,1193,0
20231117,183700,245012517,1193,1193,1193,1193,0
20231117,183600,245012517,1193,1193,1193,1193,0
20231117,183500,245012517,1193,1193,1193,1193,0
20231117,183400,245012517,1193,1193,1193,1193,0
20231117,183300,245012517,1193,1193,1193,1193,0
20231117,183200,245012517,1193,1193,1193,1193,1774
20231117,183100,245012517,1193,1193,1193,1193,0
20231117,183000,245012517,1193,1193,1193,1193,0
20231117,182900,245012517,1193,1193,1193,1193,0
20231117,182800,245012517,1193,1193,1193,1193,0
20231117,182700,245012517,1193,1193,1193,1193,0
20231117,182600,245012517,1193,1193,1193,1193,0
20231117,182500,245012517,1193,1193,1193,1193,0
20231117,182400,245012517,1193,1193,1193,1193,0
20231117,182300,245012517,1193,1193,1193,1193,0
20231117,182200,245012517,1193,1193,1193,1193,0
20231117,182100,245012517,1193,1193,1193,1193,0
20231117,182000,245012517,1193,1193,1193,1193,0
20231117,181900,245012517,1193,1193,1193,1193,0
20231117,181800,245012517,1193,1193,1193,1193,0
20231117,181700,245012517,1193,1193,1193,1193,0
20231117,181600,245012517,1193,1193,1193,1193,0
20231117,181500,245012517,1193,1193,1193,1193,0
20231117,181400,245012517,1193,1193,1193,1193,0
20231117,181300,245012517,1193,1193,1193,1193,0
20231117,181200,245012517,1193,1193,1193,1193,0
20231117,181100,245012517,1193,1193,1193,1193,0
20231117,181000,245012517,1193,1193,1193,1193,0
20231117,180900,245012517,1193,1193,1193,1193,0
20231117,180800,245012517,1193,1193,1193,1193,0
20231117,180700,245012517,1193,1193,1193,1193,0
20231117,180600,245012517,1193,1193,1193,1193,0
20231117,180500,245012517,1193,1193,1193,1193,0
20231117,180400,245012517,1193,1193,1193,1193,0
20231117,180300,245012517,1193,1193,1193,1193,0
20231117,180200,245012517,1193,1193,1193,1193,1774
20231117,180100,245012517,1193,1193,1193,1193,0
20231117,180000,245012517,1193,1193,1193,1193,0
20231117,175900,245012517,1193,1193,1193,1193,0
20231117,175800,245012517,1193,1193,1193,1193,0
20231117,175700,245012517,1193,1193,1193,1193,0
20231117,175600,245012517,1193,1193,1193,1193,0
20231117,175500,245012517,1193,1193,1193,1193,0
20231117,175400,245012517,1193,1193,1193,1193,0
20231117,175300,245012517,1193,1193,1193,1193,0
20231117,175200,245012517,1193,1193,1193,1193,0
20231117,175100,245012517,1193,1193,1193,1193,0
20231117,175000,245012517,1193,1193,1193,1193,0
20231117,174900,245012517,1193,1193,1193,1193,0
20231117,174800,245012517,1193,1193,1193,1193,0
20231117,174700,245012517,1193,1193,1193,1193,0
20231117,174600,245012517,1193,1193,1193,1193,0
20231117,174500,245012517,1193,1193,1193,1193,0
20231117,174400,245012517,1193,1193,1193,1193,0
20231117,174300,245012517,1193,1193,1193,1193,0
20231117,174200,245012517,1193,1193,1193,1193,0
20231117,174100,245012517,1193,1193,1193,1193,0
20231117,174000,245012517,1193,1193,1193,1193,0
20231117,173900,245012517,1193,1193,1193,1193,0
20231117,173800,245012517,1193,1193,1193,1193,0
20231117,173700,245012517,1193,1193,1193,1193,0
20231117,173600,245012517,1193,1193,1193,1193,0
20231117,173500,245012517,1193,1193,1193,1193,0
20231117,173400,245012517,1193,1193,1193,1193,0
20231117,173300,245012517,1193,1193,1193,1193,0
20231117,173200,245012517,1193,1193,1193,1193,1774
20231117,173100,245012517,1193,1193,1193,1193,0
20231117,173000,245012517,1193,1193,1193,1193,0
20231117,172900,245012517,1193,1193,1193,1193,0
20231117,172800,245012517,1193,1193,1193,1193,0
20231117,172700,245012517,1193,1193,1193,1193,0
20231117,172600,245012517,1193,1193,1193,1193,0
20231117,172500,245012517,1193,1193,1193,1193,0
20231117,172400,245012517,1193,1193,1193,1193,0
20231117,172300,245012517,1193,1193,1193,1193,0
20231117,172200,245012517,1193,1193,1193,1193,0
20231117,172100,245012517,1193,1193,1193,1193,0
20231117,172000,245012517,1193,1193,1193,1193,0
20231117,171900,245012517,1193,1193,1193,1193,0
20231117,171800,245012517,1193,1193,1193,1193,0
20231117,171700,245012517,1193,1193,1193,1193,0
20231117,171600,245012517,1193,1193,1193,1193,0
20231117,171500,245012517,1193,1193,1193,1193,0
20231117,171400,245012517,1193,1193,1193,1193,0
20231117,171300,245012517,1193,1193,1193,1193,0
20231117,171200,245012517,1193,1193,1193,1193,0
20231117,171100,245012517,1193,1193,1193,1193,0
20231117,171000,245012517,1193,1193,1193,1193,0
20231117,170900,245012517,1193,1193,1193,1193,0
20231117,170800,245012517,1193,1193,1193,1193,0
20231117,170700,245012517,1193,1193,1193,1193,0
20231117,170600,245012517,1193,1193,1193,1193,0
20231117,170500,245012517,1193,1193,1193,1193,0
20231117,170400,245012517,1193,1193,1193,1193,0
20231117,170300,245012517,1193,1193,1193,1193,0
20231117,170200,245012517,1193,1193,1193,1193,1774
20231117,170100,245012517,1193,1193,1193,1193,0
20231117,170000,245012517,1193,1193,1193,1193,0
20231117,165900,245012517,1193,1193,1193,1193,0
20231117,165800,245012517,1193,1193,1193,1193,0
20231117,165700,245012517,1193,1193,1193,1193,0
20231117,165600,245012517,1193,1193,1193,1193,0
20231117,165500,245012517,1193,1193,1193,1193,0
20231117,165400,245012517,1193,1193,1193,1193,0
20231117,165300,245012517,1193,1193,1193,1193,0
20231117,165200,245012517,1193,1193,1193,1193,0
20231117,165100,245012517,1193,1193,1193,1193,0
20231117,165000,245012517,1193,1193,1193,1193,0
20231117,164900,245012517,1193,1193,1193,1193,0
20231117,164800,245012517,1193,1193,1193,1193,0
20231117,164700,245012517,1193,1193,1193,1193,0
20231117,164600,245012517,1193,1193,1193,1193,0
20231117,164500,245012517,1193,1193,1193,1193,0
20231117,164400,245012517,1193,1193,1193,1193,0
20231117,164300,245012517,1193,1193,1193,1193,0
20231117,164200,245012517,1193,1193,1193,1193,0
20231117,164100,245012517,1193,1193,1193,1193,0
20231117,164000,245012517,1193,1193,1193,1193,0
20231117,163900,245012517,1193,1193,1193,1193,0
20231117,163800,245012517,1193,1193,1193,1193,0
20231117,163700,245012517,1193,1193,1193,1193,0
20231117,163600,245012517,1193,1193,1193,1193,0
20231117,163500,245012517,1193,1193,1193,1193,0
20231117,163400,245012517,1193,1193,1193,1193,0
20231117,163300,245012517,1193,1193,1193,1193,0
20231117,163200,245012517,1193,1193,1193,1193,1774
20231117,163100,245012517,1193,1193,1193,1193,0
20231117,163000,245012517,1193,1193,1193,1193,0
20231117,162900,245012517,1193,1193,1193,1193,0
20231117,162800,245012517,1193,1193,1193,1193,0
20231117,162700,245012517,1193,1193,1193,1193,0
20231117,162600,245012517,1193,1193,1193,1193,0
20231117,162500,245012517,1193,1193,1193,1193,0
20231117,162400,245012517,1193,1193,1193,1193,0
20231117,162300,245012517,1193,1193,1193,1193,0
20231117,162200,245012517,1193,1193,1193,1193,0
20231117,162100,245012517,1193,1193,1193,1193,0
20231117,162000,245012517,1193,1193,1193,1193,0
20231117,161900,245012517,1193,1193,1193,1193,0
20231117,161800,245012517,1193,1193,1193,1193,0
20231117,161700,245012517,1193,1193,1193,1193,0
20231117,161600,245012517,1193,1193,1193,1193,0
20231117,161500,245012517,1193,1193,1193,1193,0
20231117,161400,245012517,1193,1193,1193,1193,0
20231117,161300,245012517,1193,1193,1193,1193,0
20231117,161200,245012517,1193,1193,1193,1193,0
20231117,161100,245012517,1193,1193,1193,1193,0
20231117,161000,245012517,1193,1193,1193,1193,0
20231117,160900,245012517,1193,1193,1193,1193,0
20231117,160800,245012517,1193,1193,1193,1193,0
20231117,160700,245012517,1193,1193,1193,1193,0
20231117,160600,245012517,1193,1193,1193,1193,0
20231117,160500,245012517,1193,1193,1193,1193,0
20231117,160400,245012517,1193,1193,1193,1193,0
20231117,160300,245012517,1193,1193,1193,1193,0
20231117,160200,245012517,1193,1193,1193,1193,1774
20231117,160100,245012517,1193,1193,1193,1193,0
20231117,160000,245012517,1193,1193,1193,1193,0
20231117,155900,245012517,1193,1193,1193,1193,0
20231117,155800,245012517,1193,1193,1193,1193,0
20231117,155700,245012517,1193,1193,1193,1193,0
20231117,155600,245012517,1193,1193,1193,1193,0
20231117,155500,245012517,1193,1193,1193,1193,0
20231117,155400,245012517,1193,1193,1193,1193,0
20231117,155300,245012517,1193,1193,1193,1193,0
20231117,155200,245012517,1193,1193,1193,1193,0
20231117,155100,245012517,1193,1193,1193,1193,0
20231117,155000,245012517,1193,1193,1193,1193,0
20231117,154900,245012517,1193,1193,1193,1193,0
20231117,154800,245012517,1193,1193,1193,1193,0
20231117,154700,245012517,1193,1193,1193,1193,0
20231117,154600,245012517,1193,1193,1193,1193,0
20231117,154500,245012517,1193,1193,1193,1193,0
20231117,154400,245012517,1193,1193,1193,1193,0
20231117,154300,245012517,1193,1193,1193,1193,0
20231117,154200,245012517,1193,1193,1193,1193,0
20231117,154100,245012517,1193,1193,1193,1193,0
20231117,154000,245012517,1193,1193,1193,1193,0
20231117,153900,245012517,1193,1193,1193,1193,0
20231117,153800,245012517,1193,1193,1193,1193,0
20231117,153700,245012517,1193,1193,1193,1193,0
20231117,153600,245012517,1193,1193,1193,1193,0
20231117,153500,245012517,1193,1193,1193,1193,0
20231117,153400,245012517,1193,1193,1193,1193,0
20231117,153300,245012517,1193,1193,1193,1193,0
20231117,153200,245012517,1193,1193,1193,1193,1774
20231117,153100,245012517,1193,1193,1193,1193,0
20231117,153000,245012517,1193,1193,1193,1193,1774
20231117,152900,242896135,1193,1193,1193,1193,0
20231117,152800,242896135,1193,1193,1193,1193,0
20231117,152700,242896135,1193,1193,1193,1193,0
20231117,152600,242896135,1193,1193,1193,1193,0
20231117,152500,242896135,1193,1193,1193,1193,0
20231117,152400,242896135,1193,1193,1193,1193,0
20231117,152300,242896135,1193,1193,1193,1193,0
20231117,152200,242896135,1193,1193,1193,1193,0
20231117,152100,242896135,1193,1193,1193,1193,0
20231117,152000,242896135,1193,1193,1193,1193,0
20231117,151900,242896135,1193,1190,1195,1190,6467
20231117,151800,235192404,1190,1189,1190,1183,1405
20231117,151700,233530163,1183,1182,1189,1182,229
20231117,151600,233259015,1190,1190,1190,1190,0
20231117,151500,233259015,1190,1185,1190,1185,48
20231117,151400,233201920,1185,1185,1185,1185,0
20231117,151300,233201920,1185,1185,1185,1185,0
20231117,151200,233201920,1185,1185,1185,1185,590
20231117,151100,232502770,1190,1185,1190,1185,6
20231117,151000,232495655,1184,1184,1184,1184,110
20231117,150900,232365415,1184,1182,1184,1182,1954
20231117,150800,230052667,1182,1182,1182,1180,1602
20231117,150700,228159303,1182,1178,1182,1178,101
20231117,150600,228040321,1179,1179,1179,1179,141
20231117,150500,227874082,1179,1179,1179,1179,32
20231117,150400,227836354,1182,1182,1182,1182,1
20231117,150300,227835172,1182,1182,1182,1182,3
20231117,150200,227831626,1182,1180,1182,1180,8
20231117,150100,227822174,1180,1180,1180,1180,2
20231117,150000,227819814,1182,1182,1182,1180,45
20231117,145900,227766626,1182,1182,1182,1182,0
20231117,145800,227766626,1182,1180,1182,1180,400
20231117,145700,227294564,1180,1180,1180,1180,100
20231117,145600,227176564,1180,1180,1180,1180,11
20231117,145500,227163584,1179,1179,1179,1179,41
20231117,145400,227115245,1179,1179,1179,1179,0
20231117,145300,227115245,1179,1179,1179,1179,0
20231117,145200,227115245,1179,1179,1179,1179,14
20231117,145100,227098739,1179,1179,1179,1179,57
20231117,145000,227031536,1179,1179,1179,1179,1
20231117,144900,227030357,1179,1179,1179,1179,1
20231117,144800,227029178,1180,1180,1180,1180,5
20231117,144700,227023278,1180,1177,1180,1177,50
20231117,144600,226964395,1180,1177,1180,1177,2039
20231117,144500,224564489,1177,1177,1177,1177,50
20231117,144400,224505639,1177,1177,1177,1177,281
20231117,144300,224174902,1177,1177,1177,1177,3251
20231117,144200,220348475,1178,1180,1180,1178,2734
20231117,144100,217127819,1182,1182,1182,1182,0
20231117,144000,217127819,1182,1179,1182,1179,129
20231117,143900,216975692,1179,1179,1179,1179,0
20231117,143800,216975692,1179,1179,1179,1179,0
20231117,143700,216975692,1179,1180,1183,1179,1805
20231117,143600,214842853,1179,1179,1179,1179,0
20231117,143500,214842853,1179,1179,1179,1179,0
20231117,143400,214842853,1179,1179,1179,1179,0
20231117,143300,214842853,1179,1179,1179,1179,1
20231117,143200,214841674,1179,1179,1179,1179,0
20231117,143100,214841674,1179,1179,1179,1179,110
20231117,143000,214711984,1179,1179,1179,1179,0
20231117,142900,214711984,1179,1179,1179,1179,0
20231117,142800,214711984,1179,1179,1179,1179,0
20231117,142700,214711984,1179,1179,1179,1179,30
20231117,142600,214676614,1179,1181,1181,1179,2675
20231117,142500,211521761,1183,1183,1183,1183,300
20231117,142400,211166861,1183,1183,1183,1183,0
20231117,142300,211166861,1183,1183,1183,1183,0
20231117,142200,211166861,1183,1183,1183,1183,20
20231117,142100,211143201,1183,1183,1183,1183,0
20231117,142000,211143201,1183,1183,1183,1183,6
20231117,141900,211136103,1183,1183,1183,1183,0
20231117,141800,211136103,1183,1183,1183,1183,0
20231117,141700,211136103,1183,1183,1183,1183,50
20231117,141600,211076953,1183,1183,1183,1183,0
20231117,141500,211076953,1183,1179,1183,1179,9
20231117,141400,211066322,1183,1183,1183,1183,1
20231117,141300,211065139,1180,1181,1181,1180,1605
20231117,141200,209171229,1181,1182,1182,1181,122
20231117,141100,209027130,1181,1181,1181,1181,0
20231117,141000,209027130,1181,1181,1181,1181,236
20231117,140900,208748414,1183,1183,1183,1183,0
20231117,140800,208748414,1183,1183,1183,1183,0
20231117,140700,208748414,1183,1183,1183,1183,120
20231117,140600,208606454,1183,1183,1183,1183,100
20231117,140500,208488154,1181,1181,1181,1181,0
20231117,140400,208488154,1181,1181,1181,1181,0
20231117,140300,208488154,1181,1181,1181,1181,0
20231117,140200,208488154,1181,1181,1181,1181,0
20231117,140100,208488154,1181,1181,1181,1181,6
20231117,140000,208481068,1183,1183,1183,1183,1000
20231117,135900,207298068,1181,1181,1181,1181,0
20231117,135800,207298068,1181,1182,1182,1181,151
20231117,135700,207119587,1182,1182,1182,1182,24
20231117,135600,207091219,1182,1182,1182,1182,26
20231117,135500,207060487,1182,1182,1182,1182,0
20231117,135400,207060487,1182,1182,1182,1182,0
20231117,135300,207060487,1182,1182,1182,1182,10
20231117,135200,207048667,1182,1182,1182,1182,0
20231117,135100,207048667,1182,1182,1182,1182,10
20231117,135000,207036847,1182,1182,1182,1182,0
20231117,134900,207036847,1182,1182,1182,1182,2
20231117,134800,207034483,1182,1182,1182,1182,1
20231117,134700,207033301,1183,1182,1183,1182,1011
20231117,134600,205838248,1182,1182,1182,1182,0
20231117,134500,205838248,1182,1182,1182,1182,3
20231117,134400,205834702,1182,1182,1182,1182,500
20231117,134300,205243702,1182,1182,1182,1182,0
20231117,134200,205243702,1182,1182,1182,1182,1
20231117,134100,205242520,1182,1182,1182,1182,0
20231117,134000,205242520,1182,1182,1182,1182,0
20231117,133900,205242520,1182,1182,1182,1182,0
20231117,133800,205242520,1182,1179,1182,1179,2034
20231117,133700,202844431,1177,1177,1177,1177,0
20231117,133600,202844431,1177,1177,1177,1177,0
20231117,133500,202844431,1177,1177,1177,1177,0
20231117,133400,202844431,1177,1177,1177,1177,0
20231117,133300,202844431,1177,1177,1177,1177,0
20231117,133200,202844431,1177,1177,1177,1177,0
20231117,133100,202844431,1177,1177,1177,1177,0
20231117,133000,202844431,1177,1177,1177,1177,0
20231117,132900,202844431,1177,1177,1177,1177,0
20231117,132800,202844431,1177,1177,1177,1177,0
20231117,132700,202844431,1177,1178,1178,1177,478
20231117,132600,202281524,1177,1177,1177,1177,0
20231117,132500,202281524,1177,1177,1177,1177,24
20231117,132400,202253276,1179,1179,1179,1179,0
20231117,132300,202253276,1179,1179,1179,1179,200
20231117,132200,202017476,1179,1179,1179,1179,0
20231117,132100,202017476,1179,1179,1179,1179,21
20231117,132000,201992717,1176,1176,1176,1176,0
20231117,131900,201992717,1176,1176,1176,1176,0
20231117,131800,201992717,1176,1176,1176,1176,0
20231117,131700,201992717,1176,1176,1176,1176,0
20231117,131600,201992717,1176,1176,1176,1176,1000
20231117,131500,200816717,1177,1177,1177,1177,1859
20231117,131400,198628674,1176,1176,1176,1176,0
20231117,131300,198628674,1176,1177,1177,1176,2182
20231117,131200,196062617,1177,1177,1177,1177,389
20231117,131100,195604764,1177,1177,1177,1177,138
20231117,131000,195442338,1177,1178,1179,1177,9079
20231117,130900,184749655,1179,1178,1179,1178,1006
20231117,130800,183564581,1179,1179,1179,1179,0
20231117,130700,183564581,1179,1179,1179,1179,1
20231117,130600,183563402,1179,1179,1179,1179,0
20231117,130500,183563402,1179,1179,1179,1179,0
20231117,130400,183563402,1179,1179,1179,1179,1736
20231117,130300,181516658,1180,1180,1180,1180,0
20231117,130200,181516658,1180,1180,1180,1180,957
20231117,130100,180387398,1180,1180,1180,1180,20
20231117,130000,180363798,1180,1180,1180,1180,90
20231117,125900,180257598,1180,1180,1180,1180,50
20231117,125800,180198598,1180,1180,1180,1180,1
20231117,125700,180197418,1180,1180,1180,1180,0
20231117,125600,180197418,1180,1180,1180,1180,0
20231117,125500,180197418,1180,1180,1180,1180,50
20231117,125400,180138418,1180,1180,1180,1180,2
20231117,125300,180136058,1180,1180,1180,1180,2
20231117,125200,180133698,1180,1180,1180,1180,1089
20231117,125100,178848678,1180,1180,1180,1180,2
20231117,125000,178846318,1180,1180,1180,1180,0
20231117,124900,178846318,1180,1180,1180,1180,10
20231117,124800,178834518,1180,1180,1180,1180,0
20231117,124700,178834518,1180,1180,1180,1180,1
20231117,124600,178833338,1180,1180,1180,1180,0
20231117,124500,178833338,1180,1180,1180,1180,518
20231117,124400,178222098,1180,1180,1180,1180,202
20231117,124300,177983738,1180,1180,1180,1180,0
20231117,124200,177983738,1180,1180,1180,1180,0
20231117,124100,177983738,1180,1180,1180,1180,6
20231117,124000,177976658,1179,1179,1179,1178,1634
20231117,123900,176051302,1178,1178,1178,1178,21
20231117,123800,176026564,1178,1179,1179,1178,15
20231117,123700,176008889,1179,1179,1179,1179,0
20231117,123600,176008889,1179,1179,1179,1179,2
20231117,123500,176006531,1179,1177,1179,1177,1254
20231117,123400,174529750,1178,1182,1182,1178,3627
20231117,123300,170255432,1180,1182,1182,1180,7628
20231117,123200,161250192,1183,1183,1183,1183,20
20231117,123100,161226532,1183,1183,1183,1183,0
20231117,123000,161226532,1183,1183,1183,1183,1
20231117,122900,161225349,1183,1183,1183,1183,0
20231117,122800,161225349,1183,1184,1184,1183,42
20231117,122700,161175623,1185,1185,1185,1185,44
20231117,122600,161123483,1185,1182,1185,1182,812
20231117,122500,160163327,1182,1182,1182,1182,12
20231117,122400,160149143,1182,1182,1182,1182,0
20231117,122300,160149143,1182,1182,1182,1182,4
20231117,122200,160144415,1182,1180,1182,1180,3
20231117,122100,160140871,1180,1181,1181,1180,480
20231117,122000,159574406,1181,1181,1181,1181,1
20231117,121900,159573225,1181,1181,1182,1181,53
20231117,121800,159510630,1182,1182,1182,1182,0
20231117,121700,159510630,1182,1182,1182,1182,0
20231117,121600,159510630,1182,1182,1182,1182,0
20231117,121500,159510630,1182,1181,1182,1181,2
20231117,121400,159508267,1180,1180,1180,1180,198
20231117,121300,159274627,1179,1177,1179,1177,1585
20231117,121200,157408690,1179,1179,1179,1179,1004
20231117,121100,156224974,1179,1179,1179,1179,15
20231117,121000,156207289,1178,1180,1180,1178,2194
20231117,120900,153622750,1179,1179,1179,1179,115
20231117,120800,153487165,1180,1180,1180,1180,41
20231117,120700,153438785,1179,1179,1179,1179,250
20231117,120600,153144035,1180,1179,1180,1179,73
20231117,120500,153057967,1179,1180,1180,1179,509
20231117,120400,152457456,1179,1179,1179,1179,522
20231117,120300,151842018,1179,1179,1180,1178,2065
20231117,120200,149408883,1180,1182,1182,1179,9078
20231117,120100,138699852,1182,1186,1186,1182,5192
20231117,120000,132556468,1187,1188,1189,1187,409
20231117,115900,132070674,1189,1189,1189,1189,5
20231117,115800,132064729,1189,1189,1189,1189,5
20231117,115700,132058784,1189,1189,1189,1189,16
20231117,115600,132039760,1189,1189,1189,1189,0
20231117,115500,132039760,1189,1189,1189,1189,0
20231117,115400,132039760,1189,1189,1189,1189,0
20231117,115300,132039760,1189,1189,1189,1189,1
20231117,115200,132038571,1189,1190,1190,1189,7
20231117,115100,132030247,1189,1191,1191,1189,358
20231117,115000,131604583,1192,1192,1192,1192,103
20231117,114900,131481807,1192,1192,1192,1192,100
20231117,114800,131362607,1193,1191,1193,1191,2058
20231117,114700,128911430,1190,1190,1190,1190,0
20231117,114600,128911430,1190,1190,1190,1190,10
20231117,114500,128899530,1190,1190,1190,1190,0
20231117,114400,128899530,1190,1190,1190,1190,0
20231117,114300,128899530,1190,1190,1190,1190,0
20231117,114200,128899530,1190,1190,1190,1190,100
20231117,114100,128780530,1189,1189,1189,1189,103
20231117,114000,128658063,1189,1189,1189,1189,250
20231117,113900,128360813,1189,1188,1189,1188,20
20231117,113800,128337041,1189,1189,1189,1189,7
20231117,113700,128328718,1188,1187,1188,1187,135
20231117,113600,128168363,1187,1187,1188,1187,80
20231117,113500,128073402,1186,1188,1188,1186,454
20231117,113400,127534758,1189,1188,1189,1188,135
20231117,113300,127374335,1189,1186,1189,1186,1003
20231117,113200,126181777,1184,1184,1184,1184,0
20231117,113100,126181777,1184,1184,1184,1184,0
20231117,113000,126181777,1184,1187,1187,1184,81
20231117,112900,126085645,1185,1186,1186,1185,877
20231117,112800,125046198,1186,1186,1186,1186,0
20231117,112700,125046198,1186,1186,1186,1186,0
20231117,112600,125046198,1186,1187,1187,1186,301
20231117,112500,124689111,1191,1191,1191,1191,10
20231117,112400,124677201,1193,1187,1193,1187,221
20231117,112300,124414228,1187,1187,1187,1187,5
20231117,112200,124408293,1186,1186,1186,1186,0
20231117,112100,124408293,1186,1186,1186,1186,100
20231117,112000,124289693,1186,1186,1186,1186,40
20231117,111900,124242253,1187,1186,1190,1186,46
20231117,111800,124187690,1194,1186,1194,1186,185
20231117,111700,123967976,1185,1185,1185,1185,0
20231117,111600,123967976,1185,1185,1185,1185,0
20231117,111500,123967976,1185,1185,1185,1185,69
20231117,111400,123886211,1184,1184,1184,1184,0
20231117,111300,123886211,1184,1184,1184,1184,0
20231117,111200,123886211,1184,1184,1184,1184,1
20231117,111100,123885027,1185,1185,1185,1185,0
20231117,111000,123885027,1185,1185,1185,1185,8
20231117,110900,123875547,1185,1185,1185,1185,1
20231117,110800,123874362,1185,1185,1185,1185,5
20231117,110700,123868437,1185,1185,1185,1185,12
20231117,110600,123854217,1185,1185,1185,1185,1
20231117,110500,123853032,1185,1185,1185,1185,1
20231117,110400,123851847,1184,1184,1184,1184,0
20231117,110300,123851847,1184,1186,1186,1184,4
20231117,110200,123847106,1183,1183,1183,1183,1
20231117,110100,123845923,1182,1182,1182,1182,78
20231117,110000,123753727,1182,1182,1182,1182,9
20231117,105900,123743089,1182,1182,1182,1181,11
20231117,105800,123730088,1182,1181,1182,1181,5
20231117,105700,123724180,1181,1180,1181,1180,95
20231117,105600,123612068,1180,1182,1182,1180,922
20231117,105500,122524095,1182,1181,1182,1181,86
20231117,105400,122422520,1181,1180,1181,1180,605
20231117,105300,121708615,1182,1182,1182,1182,0
20231117,105200,121708615,1182,1180,1182,1180,218
20231117,105100,121450941,1179,1183,1184,1179,2771
20231117,105000,118178121,1183,1183,1183,1183,956
20231117,104900,117047173,1183,1184,1184,1183,549
20231117,104800,116397656,1184,1184,1184,1184,276
20231117,104700,116070872,1185,1185,1186,1184,35
20231117,104600,116029391,1186,1185,1186,1185,687
20231117,104500,115214836,1186,1186,1186,1186,6
20231117,104400,115207720,1186,1186,1186,1186,4
20231117,104300,115202976,1186,1186,1186,1186,0
20231117,104200,115202976,1186,1186,1186,1186,85
20231117,104100,115102166,1186,1186,1187,1186,217
20231117,104000,114844782,1186,1186,1186,1186,5
20231117,103900,114838852,1185,1185,1185,1185,0
20231117,103800,114838852,1185,1185,1185,1185,0
20231117,103700,114838852,1185,1186,1186,1185,101
20231117,103600,114719067,1186,1186,1186,1186,0
20231117,103500,114719067,1186,1186,1186,1186,4
20231117,103400,114714323,1186,1186,1186,1186,284
20231117,103300,114377499,1186,1186,1186,1186,161
20231117,103200,114186553,1186,1187,1187,1186,236
20231117,103100,113906586,1187,1187,1190,1186,150
20231117,103000,113728532,1187,1188,1188,1187,34
20231117,102900,113688143,1185,1184,1185,1184,855
20231117,102800,112675510,1185,1185,1185,1185,11
20231117,102700,112662475,1181,1185,1186,1181,5105
20231117,102600,106628855,1183,1183,1183,1182,1669
20231117,102500,104655005,1183,1185,1185,1183,120
20231117,102400,104512985,1185,1185,1185,1185,2907
20231117,102300,101068190,1185,1185,1185,1185,93
20231117,102200,100957985,1185,1182,1185,1182,8
20231117,102100,100948524,1184,1182,1184,1182,94
20231117,102000,100837414,1183,1187,1187,1182,7241
20231117,101900,92262066,1195,1195,1195,1195,0
20231117,101800,92262066,1195,1195,1195,1195,0
20231117,101700,92262066,1195,1196,1196,1195,2
20231117,101600,92259675,1189,1188,1189,1188,1000
20231117,101500,91070756,1188,1188,1188,1188,921
20231117,101400,89976608,1187,1187,1187,1186,84
20231117,101300,89876905,1187,1187,1187,1182,158
20231117,101200,89690053,1187,1187,1187,1187,101
20231117,101100,89570166,1187,1187,1187,1183,240
20231117,101000,89286086,1187,1187,1187,1182,1744
20231117,100900,87224528,1187,1187,1187,1182,544
20231117,100800,86581083,1187,1184,1187,1182,782
20231117,100700,85655798,1185,1187,1187,1185,1527
20231117,100600,83845819,1187,1188,1188,1187,884
20231117,100500,82796384,1189,1189,1189,1189,0
20231117,100400,82796384,1189,1189,1189,1187,740
20231117,100300,81917125,1193,1196,1196,1190,13246
20231117,100200,66129453,1198,1198,1198,1198,1
20231117,100100,66128255,1196,1196,1196,1196,1105
20231117,100000,64806675,1196,1196,1196,1196,19
20231117,095900,64783951,1202,1196,1202,1196,1059
20231117,095800,63516171,1195,1195,1195,1195,2
20231117,095700,63513781,1196,1195,1196,1195,42
20231117,095600,63463579,1195,1195,1195,1195,0
20231117,095500,63463579,1195,1195,1195,1195,57
20231117,095400,63395464,1196,1194,1196,1194,1568
20231117,095300,61522640,1194,1193,1194,1193,14
20231117,095200,61505934,1193,1193,1193,1193,0
20231117,095100,61505934,1193,1193,1193,1193,0
20231117,095000,61505934,1193,1193,1193,1193,0
20231117,094900,61505934,1193,1196,1196,1193,1510
20231117,094800,59703495,1196,1195,1196,1195,113
20231117,094700,59568349,1195,1197,1197,1195,18
20231117,094600,59546829,1197,1197,1197,1195,110
20231117,094500,59415362,1195,1195,1195,1195,6
20231117,094400,59408192,1199,1199,1200,1199,72
20231117,094300,59321863,1199,1195,1199,1195,10
20231117,094200,59309881,1199,1201,1201,1194,961
20231117,094100,58162435,1195,1203,1203,1195,1335
20231117,094000,56566430,1203,1196,1203,1196,206
20231117,093900,56319303,1194,1195,1196,1194,83
20231117,093800,56220097,1194,1194,1194,1194,2239
20231117,093700,53546731,1194,1195,1196,1194,848
20231117,093600,52534086,1197,1197,1197,1195,646
20231117,093500,51761718,1197,1204,1205,1196,2809
20231117,093400,48396770,1205,1204,1205,1204,88
20231117,093300,48290817,1201,1204,1204,1201,6
20231117,093200,48283599,1204,1204,1204,1204,5
20231117,093100,48277579,1204,1201,1204,1200,730
20231117,093000,47400222,1203,1202,1203,1200,3062
20231117,092900,43723745,1203,1203,1204,1201,474
20231117,092800,43154019,1205,1206,1206,1203,3396
20231117,092700,39064953,1205,1211,1211,1205,31
20231117,092600,39027550,1205,1205,1205,1201,179
20231117,092500,38812139,1205,1203,1205,1203,509
20231117,092400,38199772,1203,1203,1203,1203,0
20231117,092300,38199772,1203,1203,1203,1202,731
20231117,092200,37320599,1203,1203,1204,1203,4956
20231117,092100,31358468,1203,1203,1203,1202,259
20231117,092000,31046941,1204,1205,1205,1204,17
20231117,091900,31026470,1206,1207,1207,1206,32
20231117,091800,30987870,1208,1211,1211,1208,2294
20231117,091700,28213117,1210,1208,1211,1208,651
20231117,091600,27425819,1211,1208,1211,1208,117
20231117,091500,27284410,1208,1202,1208,1202,2084
20231117,091400,24767436,1208,1208,1208,1208,1
20231117,091300,24766228,1203,1203,1203,1200,303
20231117,091200,24401725,1203,1206,1206,1202,1432
20231117,091100,22678946,1208,1200,1208,1200,21
20231117,091000,22653690,1200,1197,1200,1195,2828
20231117,090900,19271427,1199,1207,1207,1197,1497
20231117,090800,17469462,1208,1199,1210,1199,1637
20231117,090700,15493199,1199,1193,1199,1192,419
20231117,090600,14992726,1193,1202,1203,1193,4371
20231117,090500,9752709,1202,1204,1204,1202,835
20231117,090400,8748235,1211,1204,1212,1204,251
20231117,090300,8446009,1214,1218,1218,1214,5
20231117,090200,8439930,1219,1219,1219,1219,1
20231117,090100,8438711,1221,1223,1223,1200,1502
20231117,090000,6636118,1223,1234,1234,1207,5442