stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190400,317140960,800,800,800,800,2676
20231113,190300,317140960,800,800,800,800,0
20231113,190200,317140960,800,800,800,800,0
20231113,190100,317140960,800,800,800,800,0
20231113,190000,317140960,800,800,800,800,0
20231113,185900,317140960,800,800,800,800,0
20231113,185800,317140960,800,800,800,800,0
20231113,185700,317140960,800,800,800,800,0
20231113,185600,317140960,800,800,800,800,0
20231113,185500,317140960,800,800,800,800,0
20231113,185400,317140960,800,800,800,800,0
20231113,185300,317140960,800,800,800,800,0
20231113,185200,317140960,800,800,800,800,0
20231113,185100,317140960,800,800,800,800,0
20231113,185000,317140960,800,800,800,800,0
20231113,184900,317140960,800,800,800,800,0
20231113,184800,317140960,800,800,800,800,0
20231113,184700,317140960,800,800,800,800,0
20231113,184600,317140960,800,800,800,800,0
20231113,184500,317140960,800,800,800,800,0
20231113,184400,317140960,800,800,800,800,0
20231113,184300,317140960,800,800,800,800,0
20231113,184200,317140960,800,800,800,800,0
20231113,184100,317140960,800,800,800,800,0
20231113,184000,317140960,800,800,800,800,0
20231113,183900,317140960,800,800,800,800,0
20231113,183800,317140960,800,800,800,800,0
20231113,183700,317140960,800,800,800,800,0
20231113,183600,317140960,800,800,800,800,0
20231113,183500,317140960,800,800,800,800,0
20231113,183400,317140960,800,800,800,800,2676
20231113,183300,317140960,800,800,800,800,0
20231113,183200,317140960,800,800,800,800,0
20231113,183100,317140960,800,800,800,800,0
20231113,183000,317140960,800,800,800,800,0
20231113,182900,317140960,800,800,800,800,0
20231113,182800,317140960,800,800,800,800,0
20231113,182700,317140960,800,800,800,800,0
20231113,182600,317140960,800,800,800,800,0
20231113,182500,317140960,800,800,800,800,0
20231113,182400,317140960,800,800,800,800,0
20231113,182300,317140960,800,800,800,800,0
20231113,182200,317140960,800,800,800,800,0
20231113,182100,317140960,800,800,800,800,0
20231113,182000,317140960,800,800,800,800,0
20231113,181900,317140960,800,800,800,800,0
20231113,181800,317140960,800,800,800,800,0
20231113,181700,317140960,800,800,800,800,0
20231113,181600,317140960,800,800,800,800,0
20231113,181500,317140960,800,800,800,800,0
20231113,181400,317140960,800,800,800,800,0
20231113,181300,317140960,800,800,800,800,0
20231113,181200,317140960,800,800,800,800,0
20231113,181100,317140960,800,800,800,800,0
20231113,181000,317140960,800,800,800,800,0
20231113,180900,317140960,800,800,800,800,0
20231113,180800,317140960,800,800,800,800,0
20231113,180700,317140960,800,800,800,800,0
20231113,180600,317140960,800,800,800,800,0
20231113,180500,317140960,800,800,800,800,0
20231113,180400,317140960,800,800,800,800,2676
20231113,180300,317140960,800,800,800,800,0
20231113,180200,317140960,800,800,800,800,0
20231113,180100,317140960,800,800,800,800,0
20231113,180000,317140960,800,800,800,800,0
20231113,175900,317140960,800,800,800,800,0
20231113,175800,317140960,800,800,800,800,0
20231113,175700,317140960,800,800,800,800,0
20231113,175600,317140960,800,800,800,800,0
20231113,175500,317140960,800,800,800,800,0
20231113,175400,317140960,800,800,800,800,0
20231113,175300,317140960,800,800,800,800,0
20231113,175200,317140960,800,800,800,800,0
20231113,175100,317140960,800,800,800,800,0
20231113,175000,317140960,800,800,800,800,0
20231113,174900,317140960,800,800,800,800,0
20231113,174800,317140960,800,800,800,800,0
20231113,174700,317140960,800,800,800,800,0
20231113,174600,317140960,800,800,800,800,0
20231113,174500,317140960,800,800,800,800,0
20231113,174400,317140960,800,800,800,800,0
20231113,174300,317140960,800,800,800,800,0
20231113,174200,317140960,800,800,800,800,0
20231113,174100,317140960,800,800,800,800,0
20231113,174000,317140960,800,800,800,800,0
20231113,173900,317140960,800,800,800,800,0
20231113,173800,317140960,800,800,800,800,0
20231113,173700,317140960,800,800,800,800,0
20231113,173600,317140960,800,800,800,800,0
20231113,173500,317140960,800,800,800,800,0
20231113,173400,317140960,800,800,800,800,2676
20231113,173300,317140960,800,800,800,800,0
20231113,173200,317140960,800,800,800,800,0
20231113,173100,317140960,800,800,800,800,0
20231113,173000,317140960,800,800,800,800,0
20231113,172900,317140960,800,800,800,800,0
20231113,172800,317140960,800,800,800,800,0
20231113,172700,317140960,800,800,800,800,0
20231113,172600,317140960,800,800,800,800,0
20231113,172500,317140960,800,800,800,800,0
20231113,172400,317140960,800,800,800,800,0
20231113,172300,317140960,800,800,800,800,0
20231113,172200,317140960,800,800,800,800,0
20231113,172100,317140960,800,800,800,800,0
20231113,172000,317140960,800,800,800,800,0
20231113,171900,317140960,800,800,800,800,0
20231113,171800,317140960,800,800,800,800,0
20231113,171700,317140960,800,800,800,800,0
20231113,171600,317140960,800,800,800,800,0
20231113,171500,317140960,800,800,800,800,0
20231113,171400,317140960,800,800,800,800,0
20231113,171300,317140960,800,800,800,800,0
20231113,171200,317140960,800,800,800,800,0
20231113,171100,317140960,800,800,800,800,0
20231113,171000,317140960,800,800,800,800,0
20231113,170900,317140960,800,800,800,800,0
20231113,170800,317140960,800,800,800,800,0
20231113,170700,317140960,800,800,800,800,0
20231113,170600,317140960,800,800,800,800,0
20231113,170500,317140960,800,800,800,800,0
20231113,170400,317140960,800,800,800,800,2676
20231113,170300,317140960,800,800,800,800,0
20231113,170200,317140960,800,800,800,800,0
20231113,170100,317140960,800,800,800,800,0
20231113,170000,317140960,800,800,800,800,0
20231113,165900,317140960,800,800,800,800,0
20231113,165800,317140960,800,800,800,800,0
20231113,165700,317140960,800,800,800,800,0
20231113,165600,317140960,800,800,800,800,0
20231113,165500,317140960,800,800,800,800,0
20231113,165400,317140960,800,800,800,800,0
20231113,165300,317140960,800,800,800,800,0
20231113,165200,317140960,800,800,800,800,0
20231113,165100,317140960,800,800,800,800,0
20231113,165000,317140960,800,800,800,800,0
20231113,164900,317140960,800,800,800,800,0
20231113,164800,317140960,800,800,800,800,0
20231113,164700,317140960,800,800,800,800,0
20231113,164600,317140960,800,800,800,800,0
20231113,164500,317140960,800,800,800,800,0
20231113,164400,317140960,800,800,800,800,0
20231113,164300,317140960,800,800,800,800,0
20231113,164200,317140960,800,800,800,800,0
20231113,164100,317140960,800,800,800,800,0
20231113,164000,317140960,800,800,800,800,0
20231113,163900,317140960,800,800,800,800,0
20231113,163800,317140960,800,800,800,800,0
20231113,163700,317140960,800,800,800,800,0
20231113,163600,317140960,800,800,800,800,0
20231113,163500,317140960,800,800,800,800,0
20231113,163400,317140960,800,800,800,800,2676
20231113,163300,317140960,800,800,800,800,0
20231113,163200,317140960,800,800,800,800,0
20231113,163100,317140960,800,800,800,800,0
20231113,163000,317140960,800,800,800,800,0
20231113,162900,317140960,800,800,800,800,0
20231113,162800,317140960,800,800,800,800,0
20231113,162700,317140960,800,800,800,800,0
20231113,162600,317140960,800,800,800,800,0
20231113,162500,317140960,800,800,800,800,0
20231113,162400,317140960,800,800,800,800,0
20231113,162300,317140960,800,800,800,800,0
20231113,162200,317140960,800,800,800,800,0
20231113,162100,317140960,800,800,800,800,0
20231113,162000,317140960,800,800,800,800,0
20231113,161900,317140960,800,800,800,800,0
20231113,161800,317140960,800,800,800,800,0
20231113,161700,317140960,800,800,800,800,0
20231113,161600,317140960,800,800,800,800,0
20231113,161500,317140960,800,800,800,800,0
20231113,161400,317140960,800,800,800,800,0
20231113,161300,317140960,800,800,800,800,0
20231113,161200,317140960,800,800,800,800,0
20231113,161100,317140960,800,800,800,800,0
20231113,161000,317140960,800,800,800,800,0
20231113,160900,317140960,800,800,800,800,0
20231113,160800,317140960,800,800,800,800,0
20231113,160700,317140960,800,800,800,800,0
20231113,160600,317140960,800,800,800,800,0
20231113,160500,317140960,800,800,800,800,0
20231113,160400,317140960,800,800,800,800,2676
20231113,160300,317140960,800,800,800,800,0
20231113,160200,317140960,800,800,800,800,0
20231113,160100,317140960,800,800,800,800,0
20231113,160000,317140960,800,800,800,800,0
20231113,155900,317140960,800,800,800,800,0
20231113,155800,317140960,800,800,800,800,0
20231113,155700,317140960,800,800,800,800,0
20231113,155600,317140960,800,800,800,800,0
20231113,155500,317140960,800,800,800,800,0
20231113,155400,317140960,800,800,800,800,0
20231113,155300,317140960,800,800,800,800,0
20231113,155200,317140960,800,800,800,800,0
20231113,155100,317140960,800,800,800,800,0
20231113,155000,317140960,800,800,800,800,0
20231113,154900,317140960,800,800,800,800,0
20231113,154800,317140960,800,800,800,800,0
20231113,154700,317140960,800,800,800,800,0
20231113,154600,317140960,800,800,800,800,0
20231113,154500,317140960,800,800,800,800,0
20231113,154400,317140960,800,800,800,800,0
20231113,154300,317140960,800,800,800,800,0
20231113,154200,317140960,800,800,800,800,0
20231113,154100,317140960,800,800,800,800,0
20231113,154000,317140960,800,800,800,800,0
20231113,153900,317140960,800,800,800,800,0
20231113,153800,317140960,800,800,800,800,0
20231113,153700,317140960,800,800,800,800,0
20231113,153600,317140960,800,800,800,800,0
20231113,153500,317140960,800,800,800,800,0
20231113,153400,317140960,800,800,800,800,2676
20231113,153300,317140960,800,800,800,800,0
20231113,153200,317140960,800,800,800,800,0
20231113,153100,317140960,800,800,800,800,0
20231113,153000,317140960,800,800,800,800,2676
20231113,152900,315000160,801,801,801,801,0
20231113,152800,315000160,801,801,801,801,0
20231113,152700,315000160,801,801,801,801,0
20231113,152600,315000160,801,801,801,801,0
20231113,152500,315000160,801,801,801,801,0
20231113,152400,315000160,801,801,801,801,0
20231113,152300,315000160,801,801,801,801,0
20231113,152200,315000160,801,801,801,801,0
20231113,152100,315000160,801,801,801,801,0
20231113,152000,315000160,801,801,801,801,0
20231113,151900,315000160,801,799,801,798,19359
20231113,151800,299541235,801,799,801,799,3284
20231113,151700,296917317,801,800,801,800,51
20231113,151600,296876516,801,801,801,801,200
20231113,151500,296716316,803,803,803,803,0
20231113,151400,296716316,803,803,803,803,0
20231113,151300,296716316,803,798,803,798,769
20231113,151200,296102644,803,803,803,803,0
20231113,151100,296102644,803,803,803,802,1400
20231113,151000,294978944,803,803,803,803,0
20231113,150900,294978944,803,803,803,803,0
20231113,150800,294978944,803,803,803,803,0
20231113,150700,294978944,803,803,803,803,0
20231113,150600,294978944,803,803,803,803,0
20231113,150500,294978944,803,801,803,801,37
20231113,150400,294949301,801,802,803,801,564
20231113,150300,294497464,801,801,802,801,1517
20231113,150200,293281298,801,800,801,800,29
20231113,150100,293258097,802,802,802,802,0
20231113,150000,293258097,802,802,802,802,0
20231113,145900,293258097,802,802,802,802,0
20231113,145800,293258097,802,802,802,802,0
20231113,145700,293258097,802,802,802,802,100
20231113,145600,293177897,802,802,802,802,22
20231113,145500,293160253,803,799,803,799,1182
20231113,145400,292211461,801,799,801,799,3124
20231113,145300,289715284,799,794,799,794,2000
20231113,145200,288123156,794,794,794,794,99
20231113,145100,288044550,794,794,794,794,100
20231113,145000,287965150,794,790,794,788,1121
20231113,144900,287081556,795,795,795,795,0
20231113,144800,287081556,795,794,795,794,6000
20231113,144700,282313234,794,794,794,794,0
20231113,144600,282313234,794,794,794,794,0
20231113,144500,282313234,794,794,794,794,0
20231113,144400,282313234,794,794,794,794,500
20231113,144300,281916234,794,793,794,793,150
20231113,144200,281797267,793,793,793,793,0
20231113,144100,281797267,793,793,793,793,1
20231113,144000,281796474,794,794,794,794,1
20231113,143900,281795680,790,789,794,787,12001
20231113,143800,272334693,794,794,794,794,0
20231113,143700,272334693,794,791,794,790,302
20231113,143600,272096013,794,791,794,791,644
20231113,143500,271586007,791,792,792,791,1257
20231113,143400,270591619,792,792,792,792,190
20231113,143300,270441139,792,792,792,792,0
20231113,143200,270441139,792,792,792,792,0
20231113,143100,270441139,792,792,792,792,7
20231113,143000,270435595,792,792,792,792,59
20231113,142900,270388867,792,792,792,792,1
20231113,142800,270388075,792,792,792,792,1
20231113,142700,270387283,792,792,792,792,0
20231113,142600,270387283,792,792,792,792,240
20231113,142500,270197203,792,792,792,792,1100
20231113,142400,269326003,794,794,794,794,0
20231113,142300,269326003,794,794,794,794,0
20231113,142200,269326003,794,794,794,794,0
20231113,142100,269326003,794,794,794,794,0
20231113,142000,269326003,794,792,794,792,401
20231113,141900,269008241,793,794,795,793,150
20231113,141800,268889034,795,795,795,794,127
20231113,141700,268788083,795,795,795,795,1000
20231113,141600,267993083,795,795,795,795,0
20231113,141500,267993083,795,795,795,795,100
20231113,141400,267913583,792,792,792,792,1701
20231113,141300,266566391,795,795,795,795,100
20231113,141200,266486891,795,795,795,795,0
20231113,141100,266486891,795,795,795,795,0
20231113,141000,266486891,795,795,795,795,100
20231113,140900,266407391,795,795,795,795,100
20231113,140800,266327891,795,792,795,792,723
20231113,140700,265755272,791,791,791,789,5345
20231113,140600,261528266,789,789,789,789,207
20231113,140500,261364943,789,790,790,789,21
20231113,140400,261348354,790,789,790,789,500
20231113,140300,260953808,788,788,788,788,0
20231113,140200,260953808,788,788,788,788,0
20231113,140100,260953808,788,788,788,788,1871
20231113,140000,259479460,791,791,791,791,0
20231113,135900,259479460,791,791,791,791,0
20231113,135800,259479460,791,791,791,791,1
20231113,135700,259478669,788,788,788,788,280
20231113,135600,259258029,791,791,791,791,1
20231113,135500,259257238,788,788,788,788,6000
20231113,135400,254529238,791,791,791,791,1
20231113,135300,254528447,788,789,789,788,3000
20231113,135200,252164240,793,793,793,793,0
20231113,135100,252164240,793,793,793,793,0
20231113,135000,252164240,793,793,793,793,1
20231113,134900,252163447,788,788,788,788,0
20231113,134800,252163447,788,788,788,788,0
20231113,134700,252163447,788,788,788,787,5827
20231113,134600,247577398,794,794,794,794,0
20231113,134500,247577398,794,794,794,794,10
20231113,134400,247569458,795,795,795,795,0
20231113,134300,247569458,795,795,795,795,0
20231113,134200,247569458,795,795,795,795,0
20231113,134100,247569458,795,795,795,795,0
20231113,134000,247569458,795,795,795,795,0
20231113,133900,247569458,795,795,795,795,0
20231113,133800,247569458,795,795,795,795,0
20231113,133700,247569458,795,795,795,795,0
20231113,133600,247569458,795,795,795,795,0
20231113,133500,247569458,795,795,795,795,0
20231113,133400,247569458,795,795,795,795,0
20231113,133300,247569458,795,795,795,795,0
20231113,133200,247569458,795,795,795,795,0
20231113,133100,247569458,795,795,795,795,0
20231113,133000,247569458,795,795,795,795,0
20231113,132900,247569458,795,795,795,795,3
20231113,132800,247567073,795,795,795,795,0
20231113,132700,247567073,795,794,795,794,1001
20231113,132600,246772278,794,794,794,794,100
20231113,132500,246692878,794,794,794,794,0
20231113,132400,246692878,794,794,794,794,0
20231113,132300,246692878,794,794,794,794,0
20231113,132200,246692878,794,794,794,794,0
20231113,132100,246692878,794,794,794,794,0
20231113,132000,246692878,794,794,794,794,1
20231113,131900,246692084,787,789,789,787,9500
20231113,131800,239213291,795,795,795,795,364
20231113,131700,238923911,795,795,795,795,1
20231113,131600,238923116,793,793,793,793,100
20231113,131500,238843816,793,793,793,793,39
20231113,131400,238812889,793,793,793,793,8
20231113,131300,238806545,793,793,793,793,1000
20231113,131200,238013545,793,793,793,793,1
20231113,131100,238012752,788,790,790,788,800
20231113,131000,237381676,793,793,793,793,0
20231113,130900,237381676,793,793,793,793,0
20231113,130800,237381676,793,793,793,793,0
20231113,130700,237381676,793,793,793,793,0
20231113,130600,237381676,793,793,793,793,0
20231113,130500,237381676,793,793,793,793,0
20231113,130400,237381676,793,793,793,793,0
20231113,130300,237381676,793,793,793,793,0
20231113,130200,237381676,793,793,793,792,126
20231113,130100,237281833,793,793,793,793,0
20231113,130000,237281833,793,793,793,793,150
20231113,125900,237162883,793,793,793,793,0
20231113,125800,237162883,793,793,793,793,11
20231113,125700,237154160,793,793,793,793,1
20231113,125600,237153367,792,792,792,792,119
20231113,125500,237059119,793,793,793,793,0
20231113,125400,237059119,793,793,793,793,0
20231113,125300,237059119,793,793,793,793,0
20231113,125200,237059119,793,793,793,793,0
20231113,125100,237059119,793,793,793,793,0
20231113,125000,237059119,793,793,793,793,0
20231113,124900,237059119,793,793,793,793,0
20231113,124800,237059119,793,793,793,793,0
20231113,124700,237059119,793,789,793,788,279
20231113,124600,236839222,793,788,793,788,53
20231113,124500,236797453,793,791,793,791,1000
20231113,124400,236005201,791,791,791,791,0
20231113,124300,236005201,791,791,791,791,0
20231113,124200,236005201,791,791,791,791,0
20231113,124100,236005201,791,791,791,791,0
20231113,124000,236005201,791,791,791,791,0
20231113,123900,236005201,791,791,791,791,1
20231113,123800,236004410,791,791,791,791,1
20231113,123700,236003619,791,787,791,787,1001
20231113,123600,235215828,791,791,791,791,0
20231113,123500,235215828,791,791,791,791,1
20231113,123400,235215037,788,788,788,788,0
20231113,123300,235215037,788,788,788,788,600
20231113,123200,234742237,788,788,788,788,0
20231113,123100,234742237,788,791,791,788,718
20231113,123000,234176199,788,790,790,788,850
20231113,122900,233506390,791,791,791,791,1
20231113,122800,233505599,788,788,788,788,0
20231113,122700,233505599,788,788,788,788,0
20231113,122600,233505599,788,788,788,788,900
20231113,122500,232796399,791,791,791,791,0
20231113,122400,232796399,791,788,791,788,301
20231113,122300,232559208,791,788,791,788,605
20231113,122200,232082453,787,787,787,787,0
20231113,122100,232082453,787,787,787,787,15
20231113,122000,232070648,793,788,793,788,1929
20231113,121900,230550591,788,788,788,788,1
20231113,121800,230549803,795,795,795,795,0
20231113,121700,230549803,795,795,795,795,0
20231113,121600,230549803,795,795,795,795,0
20231113,121500,230549803,795,795,795,795,20
20231113,121400,230533903,795,795,795,795,0
20231113,121300,230533903,795,795,795,795,0
20231113,121200,230533903,795,795,795,795,0
20231113,121100,230533903,795,795,795,795,0
20231113,121000,230533903,795,795,795,795,0
20231113,120900,230533903,795,795,795,795,0
20231113,120800,230533903,795,792,795,788,51301
20231113,120700,190032932,793,793,793,793,400
20231113,120600,189715732,797,797,797,797,0
20231113,120500,189715732,797,797,797,797,0
20231113,120400,189715732,797,797,797,797,0
20231113,120300,189715732,797,797,797,797,1
20231113,120200,189714935,793,795,795,793,2355
20231113,120100,187843282,797,797,797,797,0
20231113,120000,187843282,797,797,797,797,1
20231113,115900,187842485,795,795,795,795,37
20231113,115800,187813070,797,797,797,797,0
20231113,115700,187813070,797,793,797,793,2
20231113,115600,187811480,798,798,798,798,0
20231113,115500,187811480,798,798,798,798,0
20231113,115400,187811480,798,798,798,798,0
20231113,115300,187811480,798,798,798,798,0
20231113,115200,187811480,798,798,798,798,0
20231113,115100,187811480,798,798,798,798,1
20231113,115000,187810682,793,793,793,793,300
20231113,114900,187572782,799,799,799,799,3
20231113,114800,187570385,793,794,794,793,2300
20231113,114700,185746268,800,800,800,800,1
20231113,114600,185745468,797,800,800,797,701
20231113,114500,185186768,797,799,799,797,500
20231113,114400,184787768,801,801,801,801,0
20231113,114300,184787768,801,801,801,801,100
20231113,114200,184707668,802,802,802,802,0
20231113,114100,184707668,802,802,802,802,5
20231113,114000,184703658,802,802,802,802,0
20231113,113900,184703658,802,802,802,802,10
20231113,113800,184695638,802,802,802,802,0
20231113,113700,184695638,802,802,802,802,0
20231113,113600,184695638,802,802,802,802,5
20231113,113500,184691628,802,801,802,801,212
20231113,113400,184521815,802,802,802,802,0
20231113,113300,184521815,802,802,802,802,0
20231113,113200,184521815,802,802,802,802,0
20231113,113100,184521815,802,802,802,802,100
20231113,113000,184441615,802,802,802,802,0
20231113,112900,184441615,802,802,802,802,9
20231113,112800,184434397,802,802,802,802,0
20231113,112700,184434397,802,802,802,802,0
20231113,112600,184434397,802,802,802,802,0
20231113,112500,184434397,802,799,802,797,851
20231113,112400,183755467,807,807,807,807,0
20231113,112300,183755467,807,808,808,807,20
20231113,112200,183739308,806,806,806,806,0
20231113,112100,183739308,806,806,806,806,4867
20231113,112000,179816506,806,806,806,806,3
20231113,111900,179814088,805,803,805,803,7151
20231113,111800,174062428,803,796,803,796,6500
20231113,111700,168850825,796,796,796,796,1
20231113,111600,168850029,791,792,792,791,300
20231113,111500,168612696,796,796,796,796,0
20231113,111400,168612696,796,796,796,796,0
20231113,111300,168612696,796,794,796,794,335
20231113,111200,168346404,794,794,794,794,0
20231113,111100,168346404,794,790,794,790,5
20231113,111000,168342450,789,790,790,789,6010
20231113,110900,163598550,794,794,794,794,0
20231113,110800,163598550,794,794,794,794,0
20231113,110700,163598550,794,794,794,794,0
20231113,110600,163598550,794,791,794,791,511
20231113,110500,163194346,794,794,794,794,28
20231113,110400,163172114,794,794,794,794,0
20231113,110300,163172114,794,794,794,794,0
20231113,110200,163172114,794,789,794,789,3211
20231113,110100,160638630,794,794,794,794,0
20231113,110000,160638630,794,794,794,794,0
20231113,105900,160638630,794,794,794,794,400
20231113,105800,160321030,794,790,794,790,901
20231113,105700,159609236,794,791,794,790,1117
20231113,105600,158725691,790,791,791,790,5800
20231113,105500,154138891,794,794,794,794,0
20231113,105400,154138891,794,792,794,792,601
20231113,105300,153662597,792,791,792,791,600
20231113,105200,153187697,794,794,794,794,0
20231113,105100,153187697,794,797,797,790,202
20231113,105000,153026713,791,798,798,791,204
20231113,104900,152865321,798,793,798,793,658
20231113,104800,152343522,793,791,793,791,103
20231113,104700,152261985,791,791,791,791,0
20231113,104600,152261985,791,789,791,789,2610
20231113,104500,150202675,791,791,791,791,1
20231113,104400,150201884,788,791,791,788,738
20231113,104300,149619659,791,791,791,791,13
20231113,104200,149609376,792,792,792,792,200
20231113,104100,149450976,792,792,792,792,0
20231113,104000,149450976,792,792,792,792,394
20231113,103900,149138928,792,791,792,787,13001
20231113,103800,138896448,790,794,794,790,16621
20231113,103700,125745083,797,797,797,797,1
20231113,103600,125744286,794,794,794,794,1
20231113,103500,125743492,797,794,797,794,5
20231113,103400,125739519,799,799,799,799,19
20231113,103300,125724338,799,796,799,793,2305
20231113,103200,123893149,796,796,801,796,4
20231113,103100,123889956,801,801,801,796,4
20231113,103000,123886758,795,795,801,795,5
20231113,102900,123882771,801,801,801,801,0
20231113,102800,123882771,801,801,801,801,0
20231113,102700,123882771,801,801,801,801,0
20231113,102600,123882771,801,797,801,795,1001
20231113,102500,123086364,801,801,801,801,505
20231113,102400,122681859,801,800,801,800,2002
20231113,102300,121080258,799,799,799,799,0
20231113,102200,121080258,799,799,799,799,0
20231113,102100,121080258,799,795,799,795,3109
20231113,102000,118602147,795,795,795,795,0
20231113,101900,118602147,795,795,795,795,0
20231113,101800,118602147,795,795,795,795,1
20231113,101700,118601352,793,793,793,793,24
20231113,101600,118582320,795,795,795,795,1000
20231113,101500,117787320,795,795,795,795,1
20231113,101400,117786525,792,793,793,792,1951
20231113,101300,116241223,795,795,795,795,5848
20231113,101200,111592063,800,800,800,800,0
20231113,101100,111592063,800,800,800,800,746
20231113,101000,110995263,800,800,800,800,0
20231113,100900,110995263,800,800,800,800,1
20231113,100800,110994463,795,800,800,795,4254
20231113,100700,107612023,796,783,796,783,2034
20231113,100600,106001740,783,785,785,783,11000
20231113,100500,97368366,793,798,799,785,12904
20231113,100400,87180603,792,784,792,784,2991
20231113,100300,84818756,785,788,788,785,1211
20231113,100200,83865751,789,791,791,789,10337
20231113,100100,75696863,791,792,792,791,2560
20231113,100000,73671045,797,797,797,797,0
20231113,095900,73671045,797,797,797,797,0
20231113,095800,73671045,797,793,797,792,553
20231113,095700,73232507,794,798,798,794,505
20231113,095600,72831441,793,795,795,793,3174
20231113,095500,70311490,796,798,799,795,1876
20231113,095400,68818883,799,799,799,799,0
20231113,095300,68818883,799,795,799,795,4001
20231113,095200,65638084,800,800,800,800,0
20231113,095100,65638084,800,795,801,795,1003
20231113,095000,64840623,801,801,801,801,1
20231113,094900,64839822,796,796,796,796,500
20231113,094800,64441822,801,801,801,801,89
20231113,094700,64370533,803,803,803,803,0
20231113,094600,64370533,803,803,803,803,0
20231113,094500,64370533,803,802,803,802,1001
20231113,094400,63567730,802,802,802,802,1
20231113,094300,63566928,795,802,802,795,2
20231113,094200,63565331,796,803,803,796,2
20231113,094100,63563732,801,801,801,801,1
20231113,094000,63562931,802,794,802,794,1003
20231113,093900,62760279,795,795,795,795,0
20231113,093800,62760279,795,801,801,795,2380
20231113,093700,60868167,795,802,805,795,3035
20231113,093600,58447005,797,803,803,795,1509
20231113,093500,57240464,800,804,804,798,1660
20231113,093400,55912463,800,806,806,800,27
20231113,093300,55890831,804,797,804,797,8202
20231113,093200,49317580,792,795,798,792,6
20231113,093100,49312813,798,798,798,796,4
20231113,093000,49309623,797,794,797,794,427
20231113,092900,48969748,794,790,794,790,2002
20231113,092800,47388160,790,792,794,790,2073
20231113,092700,45749869,797,800,800,792,9907
20231113,092600,37894632,801,796,801,796,872
20231113,092500,37200510,802,802,802,802,0
20231113,092400,37200510,802,805,805,795,7647
20231113,092300,31102758,800,803,807,800,15001
20231113,092200,19087073,809,805,809,801,1501
20231113,092100,17881748,809,809,809,809,0
20231113,092000,17881748,809,809,809,809,1
20231113,091900,17880939,809,809,809,809,15
20231113,091800,17868804,809,803,809,802,2501
20231113,091700,15862773,809,809,809,809,0
20231113,091600,15862773,809,809,809,803,2002
20231113,091500,14254228,804,809,809,804,102
20231113,091400,14172210,809,809,809,809,64
20231113,091300,14120434,809,809,809,809,0
20231113,091200,14120434,809,803,809,803,2001
20231113,091100,12513625,813,813,813,813,0
20231113,091000,12513625,813,804,813,803,2001
20231113,090900,10906224,818,802,818,802,3002
20231113,090800,8497588,818,802,818,802,1001
20231113,090700,7694770,818,818,818,800,1002
20231113,090600,6893134,800,801,801,800,2200
20231113,090500,5132976,820,820,820,820,6
20231113,090400,5128056,821,800,821,790,1512
20231113,090300,3914882,810,805,810,805,821
20231113,090200,3253972,810,805,810,805,188
20231113,090100,3102627,805,804,805,798,3330
20231113,090000,423243,804,805,805,803,526