stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,203300,3328997623,1090,1090,1090,1090,8387
20231110,203200,3328997623,1090,1090,1090,1090,0
20231110,203100,3328997623,1090,1090,1090,1090,0
20231110,203000,3328997623,1090,1090,1090,1090,0
20231110,202900,3328997623,1090,1090,1090,1090,0
20231110,202800,3328997623,1090,1090,1090,1090,0
20231110,202700,3328997623,1090,1090,1090,1090,0
20231110,202600,3328997623,1090,1090,1090,1090,0
20231110,202500,3328997623,1090,1090,1090,1090,0
20231110,202400,3328997623,1090,1090,1090,1090,0
20231110,202300,3328997623,1090,1090,1090,1090,0
20231110,202200,3328997623,1090,1090,1090,1090,0
20231110,202100,3328997623,1090,1090,1090,1090,0
20231110,202000,3328997623,1090,1090,1090,1090,0
20231110,201900,3328997623,1090,1090,1090,1090,0
20231110,201800,3328997623,1090,1090,1090,1090,0
20231110,201700,3328997623,1090,1090,1090,1090,0
20231110,201600,3328997623,1090,1090,1090,1090,0
20231110,201500,3328997623,1090,1090,1090,1090,0
20231110,201400,3328997623,1090,1090,1090,1090,0
20231110,201300,3328997623,1090,1090,1090,1090,0
20231110,201200,3328997623,1090,1090,1090,1090,0
20231110,201100,3328997623,1090,1090,1090,1090,0
20231110,201000,3328997623,1090,1090,1090,1090,0
20231110,200900,3328997623,1090,1090,1090,1090,0
20231110,200800,3328997623,1090,1090,1090,1090,0
20231110,200700,3328997623,1090,1090,1090,1090,0
20231110,200600,3328997623,1090,1090,1090,1090,0
20231110,200500,3328997623,1090,1090,1090,1090,0
20231110,200400,3328997623,1090,1090,1090,1090,0
20231110,200300,3328997623,1090,1090,1090,1090,8387
20231110,200200,3328997623,1090,1090,1090,1090,0
20231110,200100,3328997623,1090,1090,1090,1090,0
20231110,200000,3328997623,1090,1090,1090,1090,0
20231110,195900,3328997623,1090,1090,1090,1090,0
20231110,195800,3328997623,1090,1090,1090,1090,0
20231110,195700,3328997623,1090,1090,1090,1090,0
20231110,195600,3328997623,1090,1090,1090,1090,0
20231110,195500,3328997623,1090,1090,1090,1090,0
20231110,195400,3328997623,1090,1090,1090,1090,0
20231110,195300,3328997623,1090,1090,1090,1090,0
20231110,195200,3328997623,1090,1090,1090,1090,0
20231110,195100,3328997623,1090,1090,1090,1090,0
20231110,195000,3328997623,1090,1090,1090,1090,0
20231110,194900,3328997623,1090,1090,1090,1090,0
20231110,194800,3328997623,1090,1090,1090,1090,0
20231110,194700,3328997623,1090,1090,1090,1090,0
20231110,194600,3328997623,1090,1090,1090,1090,0
20231110,194500,3328997623,1090,1090,1090,1090,0
20231110,194400,3328997623,1090,1090,1090,1090,0
20231110,194300,3328997623,1090,1090,1090,1090,0
20231110,194200,3328997623,1090,1090,1090,1090,0
20231110,194100,3328997623,1090,1090,1090,1090,0
20231110,194000,3328997623,1090,1090,1090,1090,0
20231110,193900,3328997623,1090,1090,1090,1090,0
20231110,193800,3328997623,1090,1090,1090,1090,0
20231110,193700,3328997623,1090,1090,1090,1090,0
20231110,193600,3328997623,1090,1090,1090,1090,0
20231110,193500,3328997623,1090,1090,1090,1090,0
20231110,193400,3328997623,1090,1090,1090,1090,0
20231110,193300,3328997623,1090,1090,1090,1090,8387
20231110,193200,3328997623,1090,1090,1090,1090,0
20231110,193100,3328997623,1090,1090,1090,1090,0
20231110,193000,3328997623,1090,1090,1090,1090,0
20231110,192900,3328997623,1090,1090,1090,1090,0
20231110,192800,3328997623,1090,1090,1090,1090,0
20231110,192700,3328997623,1090,1090,1090,1090,0
20231110,192600,3328997623,1090,1090,1090,1090,0
20231110,192500,3328997623,1090,1090,1090,1090,0
20231110,192400,3328997623,1090,1090,1090,1090,0
20231110,192300,3328997623,1090,1090,1090,1090,0
20231110,192200,3328997623,1090,1090,1090,1090,0
20231110,192100,3328997623,1090,1090,1090,1090,0
20231110,192000,3328997623,1090,1090,1090,1090,0
20231110,191900,3328997623,1090,1090,1090,1090,0
20231110,191800,3328997623,1090,1090,1090,1090,0
20231110,191700,3328997623,1090,1090,1090,1090,0
20231110,191600,3328997623,1090,1090,1090,1090,0
20231110,191500,3328997623,1090,1090,1090,1090,0
20231110,191400,3328997623,1090,1090,1090,1090,0
20231110,191300,3328997623,1090,1090,1090,1090,0
20231110,191200,3328997623,1090,1090,1090,1090,0
20231110,191100,3328997623,1090,1090,1090,1090,0
20231110,191000,3328997623,1090,1090,1090,1090,0
20231110,190900,3328997623,1090,1090,1090,1090,0
20231110,190800,3328997623,1090,1090,1090,1090,0
20231110,190700,3328997623,1090,1090,1090,1090,0
20231110,190600,3328997623,1090,1090,1090,1090,0
20231110,190500,3328997623,1090,1090,1090,1090,0
20231110,190400,3328997623,1090,1090,1090,1090,0
20231110,190300,3328997623,1090,1090,1090,1090,8387
20231110,190200,3328997623,1090,1090,1090,1090,0
20231110,190100,3328997623,1090,1090,1090,1090,0
20231110,190000,3328997623,1090,1090,1090,1090,0
20231110,185900,3328997623,1090,1090,1090,1090,0
20231110,185800,3328997623,1090,1090,1090,1090,0
20231110,185700,3328997623,1090,1090,1090,1090,0
20231110,185600,3328997623,1090,1090,1090,1090,0
20231110,185500,3328997623,1090,1090,1090,1090,0
20231110,185400,3328997623,1090,1090,1090,1090,0
20231110,185300,3328997623,1090,1090,1090,1090,0
20231110,185200,3328997623,1090,1090,1090,1090,0
20231110,185100,3328997623,1090,1090,1090,1090,0
20231110,185000,3328997623,1090,1090,1090,1090,0
20231110,184900,3328997623,1090,1090,1090,1090,0
20231110,184800,3328997623,1090,1090,1090,1090,0
20231110,184700,3328997623,1090,1090,1090,1090,0
20231110,184600,3328997623,1090,1090,1090,1090,0
20231110,184500,3328997623,1090,1090,1090,1090,0
20231110,184400,3328997623,1090,1090,1090,1090,0
20231110,184300,3328997623,1090,1090,1090,1090,0
20231110,184200,3328997623,1090,1090,1090,1090,0
20231110,184100,3328997623,1090,1090,1090,1090,0
20231110,184000,3328997623,1090,1090,1090,1090,0
20231110,183900,3328997623,1090,1090,1090,1090,0
20231110,183800,3328997623,1090,1090,1090,1090,0
20231110,183700,3328997623,1090,1090,1090,1090,0
20231110,183600,3328997623,1090,1090,1090,1090,0
20231110,183500,3328997623,1090,1090,1090,1090,0
20231110,183400,3328997623,1090,1090,1090,1090,0
20231110,183300,3328997623,1090,1090,1090,1090,8387
20231110,183200,3328997623,1090,1090,1090,1090,0
20231110,183100,3328997623,1090,1090,1090,1090,0
20231110,183000,3328997623,1090,1090,1090,1090,0
20231110,182900,3328997623,1090,1090,1090,1090,0
20231110,182800,3328997623,1090,1090,1090,1090,0
20231110,182700,3328997623,1090,1090,1090,1090,0
20231110,182600,3328997623,1090,1090,1090,1090,0
20231110,182500,3328997623,1090,1090,1090,1090,0
20231110,182400,3328997623,1090,1090,1090,1090,0
20231110,182300,3328997623,1090,1090,1090,1090,0
20231110,182200,3328997623,1090,1090,1090,1090,0
20231110,182100,3328997623,1090,1090,1090,1090,0
20231110,182000,3328997623,1090,1090,1090,1090,0
20231110,181900,3328997623,1090,1090,1090,1090,0
20231110,181800,3328997623,1090,1090,1090,1090,0
20231110,181700,3328997623,1090,1090,1090,1090,0
20231110,181600,3328997623,1090,1090,1090,1090,0
20231110,181500,3328997623,1090,1090,1090,1090,0
20231110,181400,3328997623,1090,1090,1090,1090,0
20231110,181300,3328997623,1090,1090,1090,1090,0
20231110,181200,3328997623,1090,1090,1090,1090,0
20231110,181100,3328997623,1090,1090,1090,1090,0
20231110,181000,3328997623,1090,1090,1090,1090,0
20231110,180900,3328997623,1090,1090,1090,1090,0
20231110,180800,3328997623,1090,1090,1090,1090,0
20231110,180700,3328997623,1090,1090,1090,1090,0
20231110,180600,3328997623,1090,1090,1090,1090,0
20231110,180500,3328997623,1090,1090,1090,1090,0
20231110,180400,3328997623,1090,1090,1090,1090,0
20231110,180300,3328997623,1090,1090,1090,1090,8387
20231110,180200,3328997623,1090,1090,1090,1090,0
20231110,180100,3328997623,1090,1090,1090,1090,0
20231110,180000,3328997623,1090,1090,1090,1090,0
20231110,175900,3328997623,1090,1090,1090,1090,0
20231110,175800,3328997623,1090,1090,1090,1090,0
20231110,175700,3328997623,1090,1090,1090,1090,0
20231110,175600,3328997623,1090,1090,1090,1090,0
20231110,175500,3328997623,1090,1090,1090,1090,0
20231110,175400,3328997623,1090,1090,1090,1090,0
20231110,175300,3328997623,1090,1090,1090,1090,0
20231110,175200,3328997623,1090,1090,1090,1090,0
20231110,175100,3328997623,1090,1090,1090,1090,0
20231110,175000,3328997623,1090,1090,1090,1090,0
20231110,174900,3328997623,1090,1090,1090,1090,0
20231110,174800,3328997623,1090,1090,1090,1090,0
20231110,174700,3328997623,1090,1090,1090,1090,0
20231110,174600,3328997623,1090,1090,1090,1090,0
20231110,174500,3328997623,1090,1090,1090,1090,0
20231110,174400,3328997623,1090,1090,1090,1090,0
20231110,174300,3328997623,1090,1090,1090,1090,0
20231110,174200,3328997623,1090,1090,1090,1090,0
20231110,174100,3328997623,1090,1090,1090,1090,0
20231110,174000,3328997623,1090,1090,1090,1090,0
20231110,173900,3328997623,1090,1090,1090,1090,0
20231110,173800,3328997623,1090,1090,1090,1090,0
20231110,173700,3328997623,1090,1090,1090,1090,0
20231110,173600,3328997623,1090,1090,1090,1090,0
20231110,173500,3328997623,1090,1090,1090,1090,0
20231110,173400,3328997623,1090,1090,1090,1090,0
20231110,173300,3328997623,1090,1090,1090,1090,8387
20231110,173200,3328997623,1090,1090,1090,1090,0
20231110,173100,3328997623,1090,1090,1090,1090,0
20231110,173000,3328997623,1090,1090,1090,1090,0
20231110,172900,3328997623,1090,1090,1090,1090,0
20231110,172800,3328997623,1090,1090,1090,1090,0
20231110,172700,3328997623,1090,1090,1090,1090,0
20231110,172600,3328997623,1090,1090,1090,1090,0
20231110,172500,3328997623,1090,1090,1090,1090,0
20231110,172400,3328997623,1090,1090,1090,1090,0
20231110,172300,3328997623,1090,1090,1090,1090,0
20231110,172200,3328997623,1090,1090,1090,1090,0
20231110,172100,3328997623,1090,1090,1090,1090,0
20231110,172000,3328997623,1090,1090,1090,1090,0
20231110,171900,3328997623,1090,1090,1090,1090,0
20231110,171800,3328997623,1090,1090,1090,1090,0
20231110,171700,3328997623,1090,1090,1090,1090,0
20231110,171600,3328997623,1090,1090,1090,1090,0
20231110,171500,3328997623,1090,1090,1090,1090,0
20231110,171400,3328997623,1090,1090,1090,1090,0
20231110,171300,3328997623,1090,1090,1090,1090,0
20231110,171200,3328997623,1090,1090,1090,1090,0
20231110,171100,3328997623,1090,1090,1090,1090,0
20231110,171000,3328997623,1090,1090,1090,1090,0
20231110,170900,3328997623,1090,1090,1090,1090,0
20231110,170800,3328997623,1090,1090,1090,1090,0
20231110,170700,3328997623,1090,1090,1090,1090,0
20231110,170600,3328997623,1090,1090,1090,1090,0
20231110,170500,3328997623,1090,1090,1090,1090,0
20231110,170400,3328997623,1090,1090,1090,1090,0
20231110,170300,3328997623,1090,1090,1090,1090,8387
20231110,170200,3328997623,1090,1090,1090,1090,0
20231110,170100,3328997623,1090,1090,1090,1090,0
20231110,170000,3328997623,1090,1090,1090,1090,0
20231110,165900,3328997623,1090,1090,1090,1090,0
20231110,165800,3328997623,1090,1090,1090,1090,0
20231110,165700,3328997623,1090,1090,1090,1090,0
20231110,165600,3328997623,1090,1090,1090,1090,0
20231110,165500,3328997623,1090,1090,1090,1090,0
20231110,165400,3328997623,1090,1090,1090,1090,0
20231110,165300,3328997623,1090,1090,1090,1090,0
20231110,165200,3328997623,1090,1090,1090,1090,0
20231110,165100,3328997623,1090,1090,1090,1090,0
20231110,165000,3328997623,1090,1090,1090,1090,0
20231110,164900,3328997623,1090,1090,1090,1090,0
20231110,164800,3328997623,1090,1090,1090,1090,0
20231110,164700,3328997623,1090,1090,1090,1090,0
20231110,164600,3328997623,1090,1090,1090,1090,0
20231110,164500,3328997623,1090,1090,1090,1090,0
20231110,164400,3328997623,1090,1090,1090,1090,0
20231110,164300,3328997623,1090,1090,1090,1090,0
20231110,164200,3328997623,1090,1090,1090,1090,0
20231110,164100,3328997623,1090,1090,1090,1090,0
20231110,164000,3328997623,1090,1090,1090,1090,0
20231110,163900,3328997623,1090,1090,1090,1090,0
20231110,163800,3328997623,1090,1090,1090,1090,0
20231110,163700,3328997623,1090,1090,1090,1090,0
20231110,163600,3328997623,1090,1090,1090,1090,0
20231110,163500,3328997623,1090,1090,1090,1090,0
20231110,163400,3328997623,1090,1090,1090,1090,0
20231110,163300,3328997623,1090,1090,1090,1090,8387
20231110,163200,3328997623,1090,1090,1090,1090,0
20231110,163100,3328997623,1090,1090,1090,1090,0
20231110,163000,3328997623,1090,1090,1090,1090,0
20231110,162900,3328997623,1090,1090,1090,1090,0
20231110,162800,3328997623,1090,1090,1090,1090,0
20231110,162700,3328997623,1090,1090,1090,1090,0
20231110,162600,3328997623,1090,1090,1090,1090,0
20231110,162500,3328997623,1090,1090,1090,1090,0
20231110,162400,3328997623,1090,1090,1090,1090,0
20231110,162300,3328997623,1090,1090,1090,1090,0
20231110,162200,3328997623,1090,1090,1090,1090,0
20231110,162100,3328997623,1090,1090,1090,1090,0
20231110,162000,3328997623,1090,1090,1090,1090,0
20231110,161900,3328997623,1090,1090,1090,1090,0
20231110,161800,3328997623,1090,1090,1090,1090,0
20231110,161700,3328997623,1090,1090,1090,1090,0
20231110,161600,3328997623,1090,1090,1090,1090,0
20231110,161500,3328997623,1090,1090,1090,1090,0
20231110,161400,3328997623,1090,1090,1090,1090,0
20231110,161300,3328997623,1090,1090,1090,1090,0
20231110,161200,3328997623,1090,1090,1090,1090,0
20231110,161100,3328997623,1090,1090,1090,1090,0
20231110,161000,3328997623,1090,1090,1090,1090,0
20231110,160900,3328997623,1090,1090,1090,1090,0
20231110,160800,3328997623,1090,1090,1090,1090,0
20231110,160700,3328997623,1090,1090,1090,1090,0
20231110,160600,3328997623,1090,1090,1090,1090,0
20231110,160500,3328997623,1090,1090,1090,1090,0
20231110,160400,3328997623,1090,1090,1090,1090,0
20231110,160300,3328997623,1090,1090,1090,1090,8387
20231110,160200,3328997623,1090,1090,1090,1090,0
20231110,160100,3328997623,1090,1090,1090,1090,0
20231110,160000,3328997623,1090,1090,1090,1090,0
20231110,155900,3328997623,1090,1090,1090,1090,0
20231110,155800,3328997623,1090,1090,1090,1090,0
20231110,155700,3328997623,1090,1090,1090,1090,0
20231110,155600,3328997623,1090,1090,1090,1090,0
20231110,155500,3328997623,1090,1090,1090,1090,0
20231110,155400,3328997623,1090,1090,1090,1090,0
20231110,155300,3328997623,1090,1090,1090,1090,0
20231110,155200,3328997623,1090,1090,1090,1090,0
20231110,155100,3328997623,1090,1090,1090,1090,0
20231110,155000,3328997623,1090,1090,1090,1090,0
20231110,154900,3328997623,1090,1090,1090,1090,0
20231110,154800,3328997623,1090,1090,1090,1090,0
20231110,154700,3328997623,1090,1090,1090,1090,0
20231110,154600,3328997623,1090,1090,1090,1090,0
20231110,154500,3328997623,1090,1090,1090,1090,0
20231110,154400,3328997623,1090,1090,1090,1090,0
20231110,154300,3328997623,1090,1090,1090,1090,0
20231110,154200,3328997623,1090,1090,1090,1090,0
20231110,154100,3328997623,1090,1090,1090,1090,0
20231110,154000,3328997623,1090,1090,1090,1090,0
20231110,153900,3328997623,1090,1090,1090,1090,0
20231110,153800,3328997623,1090,1090,1090,1090,0
20231110,153700,3328997623,1090,1090,1090,1090,0
20231110,153600,3328997623,1090,1090,1090,1090,0
20231110,153500,3328997623,1090,1090,1090,1090,0
20231110,153400,3328997623,1090,1090,1090,1090,0
20231110,153300,3328997623,1090,1090,1090,1090,8387
20231110,153200,3328997623,1090,1090,1090,1090,0
20231110,153100,3328997623,1090,1090,1090,1090,0
20231110,153000,3328997623,1090,1090,1090,1090,8387
20231110,152900,3319855793,1096,1096,1096,1096,0
20231110,152800,3319855793,1096,1096,1096,1096,0
20231110,152700,3319855793,1096,1096,1096,1096,0
20231110,152600,3319855793,1096,1096,1096,1096,0
20231110,152500,3319855793,1096,1096,1096,1096,0
20231110,152400,3319855793,1096,1096,1096,1096,0
20231110,152300,3319855793,1096,1096,1096,1096,0
20231110,152200,3319855793,1096,1096,1096,1096,0
20231110,152100,3319855793,1096,1096,1096,1096,0
20231110,152000,3319855793,1096,1096,1096,1096,0
20231110,151900,3319855793,1096,1096,1096,1093,6693
20231110,151800,3312525930,1104,1095,1104,1094,1411
20231110,151700,3310981973,1095,1099,1099,1095,1125
20231110,151600,3309748545,1100,1102,1103,1100,3011
20231110,151500,3306434047,1108,1101,1109,1101,2055
20231110,151400,3304157447,1109,1101,1109,1101,1020
20231110,151300,3303034251,1101,1108,1110,1100,15116
20231110,151200,3286401043,1101,1110,1110,1100,30144
20231110,151100,3253087209,1110,1115,1115,1109,8969
20231110,151000,3243127034,1112,1112,1113,1112,502
20231110,150900,3242568610,1112,1112,1112,1112,358
20231110,150800,3242170514,1110,1114,1116,1110,6700
20231110,150700,3234723753,1114,1114,1114,1114,50
20231110,150600,3234668053,1113,1114,1119,1111,2826
20231110,150500,3231525657,1114,1113,1126,1113,3875
20231110,150400,3227199695,1113,1115,1115,1110,21121
20231110,150300,3203704546,1115,1119,1119,1115,6328
20231110,150200,3196638943,1119,1118,1119,1118,1001
20231110,150100,3195518965,1118,1117,1119,1117,1340
20231110,150000,3194020775,1118,1118,1118,1118,0
20231110,145900,3194020775,1118,1117,1118,1117,1795
20231110,145800,3192015755,1115,1115,1117,1115,3373
20231110,145700,3188252860,1114,1115,1117,1113,6499
20231110,145600,3181005240,1116,1122,1123,1116,50054
20231110,145500,3124966145,1124,1124,1124,1121,2201
20231110,145400,3122495673,1124,1126,1126,1124,141
20231110,145300,3122337109,1127,1125,1127,1125,1000
20231110,145200,3121210331,1127,1127,1127,1127,0
20231110,145100,3121210331,1127,1126,1127,1126,559
20231110,145000,3120580633,1124,1124,1124,1124,1
20231110,144900,3120579509,1127,1126,1127,1126,225
20231110,144800,3120325995,1126,1126,1126,1126,900
20231110,144700,3119312595,1128,1127,1128,1127,780
20231110,144600,3118433165,1126,1126,1126,1126,3
20231110,144500,3118429787,1127,1126,1127,1126,29
20231110,144400,3118397131,1125,1125,1125,1125,70
20231110,144300,3118318381,1125,1123,1125,1123,653
20231110,144200,3117585013,1123,1123,1123,1123,0
20231110,144100,3117585013,1123,1123,1123,1123,470
20231110,144000,3117057203,1124,1125,1125,1124,951
20231110,143900,3115987329,1125,1126,1126,1125,1536
20231110,143800,3114257847,1126,1126,1126,1126,1558
20231110,143700,3112503539,1126,1126,1126,1126,10
20231110,143600,3112492279,1124,1124,1124,1124,5287
20231110,143500,3106549691,1121,1121,1121,1121,15
20231110,143400,3106532876,1126,1125,1126,1120,2694
20231110,143300,3103504717,1126,1127,1127,1124,5142
20231110,143200,3097724793,1128,1121,1128,1121,3027
20231110,143100,3094322043,1122,1122,1122,1122,2
20231110,143000,3094319799,1122,1120,1122,1120,1611
20231110,142900,3092515158,1119,1121,1121,1119,169
20231110,142800,3092325986,1121,1121,1121,1121,515
20231110,142700,3091748671,1119,1119,1119,1119,1059
20231110,142600,3090563650,1119,1121,1121,1119,3111
20231110,142500,3087080950,1121,1121,1121,1121,1031
20231110,142400,3085925199,1121,1121,1121,1121,54
20231110,142300,3085864665,1120,1120,1121,1120,220
20231110,142200,3085618261,1120,1121,1121,1120,1559
20231110,142100,3083870623,1120,1120,1120,1120,1
20231110,142000,3083869503,1121,1121,1121,1121,1243
20231110,141900,3082476100,1121,1123,1123,1121,2812
20231110,141800,3079320268,1123,1124,1124,1123,188
20231110,141700,3079109054,1124,1124,1124,1123,6
20231110,141600,3079102312,1122,1122,1125,1122,230
20231110,141500,3078844226,1123,1123,1123,1123,289
20231110,141400,3078519679,1123,1122,1123,1122,1011
20231110,141300,3077384626,1123,1123,1123,1123,570
20231110,141200,3076744516,1123,1122,1123,1122,439
20231110,141100,3076251855,1123,1123,1125,1123,164
20231110,141000,3076067565,1121,1121,1121,1121,0
20231110,140900,3076067565,1121,1121,1121,1121,51
20231110,140800,3076010394,1119,1123,1123,1119,1036
20231110,140700,3074850466,1123,1122,1123,1121,6
20231110,140600,3074843736,1121,1121,1121,1121,57
20231110,140500,3074779839,1123,1121,1123,1121,64
20231110,140400,3074708077,1121,1121,1121,1121,1500
20231110,140300,3073026577,1124,1124,1124,1124,0
20231110,140200,3073026577,1124,1122,1124,1122,956
20231110,140100,3071952473,1122,1124,1124,1122,4483
20231110,140000,3066920954,1124,1123,1124,1123,516
20231110,135900,3066341474,1124,1124,1124,1124,48
20231110,135800,3066287522,1124,1123,1124,1123,198
20231110,135700,3066065068,1123,1123,1123,1122,482
20231110,135600,3065523802,1122,1122,1122,1122,666
20231110,135500,3064776550,1122,1119,1122,1119,1405
20231110,135400,3063202243,1121,1120,1121,1120,807
20231110,135300,3062297950,1120,1119,1120,1117,1599
20231110,135200,3060509359,1119,1120,1120,1116,1135
20231110,135100,3059241249,1119,1119,1120,1119,226
20231110,135000,3058988354,1117,1118,1119,1117,465
20231110,134900,3058468918,1117,1117,1117,1117,281
20231110,134800,3058155041,1117,1117,1117,1117,0
20231110,134700,3058155041,1117,1121,1121,1117,105
20231110,134600,3058037709,1117,1119,1119,1117,4689
20231110,134500,3052799528,1119,1119,1119,1119,599
20231110,134400,3052129247,1116,1119,1119,1116,1800
20231110,134300,3050118047,1120,1120,1120,1115,13100
20231110,134200,3035479441,1120,1120,1121,1120,4543
20231110,134100,3030391280,1121,1122,1122,1121,79
20231110,134000,3030302720,1123,1122,1123,1122,228
20231110,133900,3030046695,1121,1120,1121,1119,7738
20231110,133800,3021380437,1119,1119,1119,1116,4746
20231110,133700,3016078717,1116,1119,1119,1116,2451
20231110,133600,3013342488,1120,1120,1120,1119,3308
20231110,133500,3009637695,1119,1123,1123,1119,19383
20231110,133400,2987923587,1132,1127,1132,1122,11954
20231110,133300,2974475513,1127,1130,1130,1127,8388
20231110,133200,2965011526,1130,1130,1130,1130,1160
20231110,133100,2963700726,1129,1130,1130,1129,1176
20231110,133000,2962371877,1134,1130,1134,1130,45
20231110,132900,2962320995,1129,1130,1130,1129,394
20231110,132800,2961875993,1130,1132,1134,1130,5972
20231110,132700,2955121995,1132,1132,1132,1131,132
20231110,132600,2954972572,1132,1134,1135,1132,2186
20231110,132500,2952495419,1135,1134,1135,1134,4
20231110,132400,2952490882,1134,1135,1135,1134,508
20231110,132300,2951914304,1135,1135,1136,1135,60
20231110,132200,2951846200,1134,1136,1136,1134,89
20231110,132100,2951745272,1134,1134,1134,1134,6
20231110,132000,2951738468,1134,1133,1134,1133,1060
20231110,131900,2950537259,1133,1133,1133,1133,930
20231110,131800,2949483569,1132,1132,1132,1132,304
20231110,131700,2949139441,1132,1134,1134,1132,202
20231110,131600,2948910549,1130,1135,1135,1130,1988
20231110,131500,2946657456,1135,1140,1140,1135,1820
20231110,131400,2944591611,1146,1146,1146,1146,0
20231110,131300,2944591611,1146,1133,1146,1133,628
20231110,131200,2943878344,1133,1128,1133,1128,1402
20231110,131100,2942296450,1130,1132,1134,1130,363
20231110,131000,2941885486,1133,1135,1135,1133,95
20231110,130900,2941777848,1136,1130,1136,1130,1591
20231110,130800,2939979580,1124,1124,1124,1124,0
20231110,130700,2939979580,1124,1128,1131,1124,4113
20231110,130600,2935346222,1128,1125,1128,1124,3763
20231110,130500,2931112553,1125,1126,1126,1125,739
20231110,130400,2930281103,1126,1125,1127,1125,409
20231110,130300,2929820724,1124,1125,1125,1124,3481
20231110,130200,2925907529,1124,1125,1126,1124,2747
20231110,130100,2922817067,1125,1128,1128,1125,3840
20231110,130000,2918491832,1128,1131,1131,1128,298
20231110,125900,2918155355,1131,1134,1134,1131,14
20231110,125800,2918139500,1132,1134,1134,1130,557
20231110,125700,2917509605,1135,1135,1135,1134,875
20231110,125600,2916516554,1136,1126,1137,1125,3254
20231110,125500,2912844318,1124,1133,1133,1124,10907
20231110,125400,2900529036,1133,1133,1141,1133,401
20231110,125300,2900072503,1133,1136,1142,1133,6707
20231110,125200,2892459221,1136,1143,1143,1136,21434
20231110,125100,2868024053,1144,1147,1147,1144,5081
20231110,125000,2862205719,1147,1150,1150,1147,265
20231110,124900,2861901503,1150,1156,1156,1150,398
20231110,124800,2861443703,1154,1156,1156,1154,3435
20231110,124700,2857472851,1150,1155,1155,1150,7730
20231110,124600,2848546126,1157,1157,1157,1156,232
20231110,124500,2848277819,1164,1163,1164,1163,3801
20231110,124400,2843856788,1163,1163,1163,1163,0
20231110,124300,2843856788,1163,1160,1164,1160,220
20231110,124200,2843600927,1162,1156,1167,1155,1286
20231110,124100,2842105111,1165,1156,1168,1155,5979
20231110,124000,2835178945,1156,1150,1156,1149,1602
20231110,123900,2833336710,1150,1145,1150,1144,278
20231110,123800,2833017367,1148,1143,1148,1143,1650
20231110,123700,2831124280,1144,1144,1144,1143,1747
20231110,123600,2829126363,1144,1144,1144,1144,7
20231110,123500,2829118355,1143,1143,1143,1143,171
20231110,123400,2828922902,1142,1146,1146,1142,31
20231110,123300,2828887496,1142,1143,1143,1142,1048
20231110,123200,2827690480,1143,1144,1144,1142,2261
20231110,123100,2825108017,1143,1143,1143,1143,267
20231110,123000,2824802836,1143,1143,1143,1143,64
20231110,122900,2824729684,1142,1143,1143,1142,3780
20231110,122800,2820409145,1147,1143,1147,1143,455
20231110,122700,2819889076,1143,1148,1148,1143,3431
20231110,122600,2815961820,1147,1147,1147,1147,16
20231110,122500,2815943468,1145,1145,1145,1145,0
20231110,122400,2815943468,1145,1145,1145,1145,0
20231110,122300,2815943468,1145,1145,1145,1145,159
20231110,122200,2815761413,1147,1154,1154,1146,7362
20231110,122100,2807289839,1154,1155,1155,1154,5111
20231110,122000,2801387863,1155,1157,1157,1155,1401
20231110,121900,2799768708,1155,1155,1155,1155,0
20231110,121800,2799768708,1155,1155,1155,1155,143
20231110,121700,2799603543,1155,1156,1157,1155,46
20231110,121600,2799550351,1154,1154,1154,1153,4311
20231110,121500,2794575971,1160,1160,1160,1160,216
20231110,121400,2794325411,1160,1161,1161,1157,6180
20231110,121300,2787165980,1159,1159,1162,1159,324
20231110,121200,2786790458,1158,1158,1158,1158,195
20231110,121100,2786564648,1157,1156,1157,1156,1435
20231110,121000,2784905576,1156,1156,1156,1156,1
20231110,120900,2784904420,1152,1149,1152,1148,4600
20231110,120800,2779621354,1149,1150,1150,1149,140
20231110,120700,2779460493,1150,1151,1153,1150,4130
20231110,120600,2774710573,1153,1152,1157,1151,1977
20231110,120500,2772429056,1153,1157,1158,1153,9321
20231110,120400,2761668760,1153,1142,1154,1142,11312
20231110,120300,2748664421,1137,1142,1142,1137,1029
20231110,120200,2747493774,1137,1136,1138,1136,7879
20231110,120100,2738535356,1136,1140,1143,1135,1789
20231110,120000,2736497727,1141,1139,1143,1131,7338
20231110,115900,2728149328,1139,1154,1154,1130,15979
20231110,115800,2709986114,1144,1142,1144,1137,7144
20231110,115700,2701850423,1143,1149,1154,1143,7426
20231110,115600,2693334014,1149,1155,1155,1148,10846
20231110,115500,2680860869,1165,1165,1169,1155,8297
20231110,115400,2671246447,1170,1170,1170,1163,258
20231110,115300,2670946115,1170,1165,1170,1162,6097
20231110,115200,2663853354,1166,1172,1172,1166,4491
20231110,115100,2658598389,1181,1181,1181,1171,7
20231110,115000,2658590152,1170,1179,1182,1170,9304
20231110,114900,2647682651,1174,1175,1180,1172,1692
20231110,114800,2645697700,1172,1174,1174,1167,15810
20231110,114700,2627179912,1173,1184,1184,1173,5738
20231110,114600,2620433279,1184,1178,1184,1178,1233
20231110,114500,2618978845,1178,1186,1186,1178,13008
20231110,114400,2603612555,1188,1193,1193,1184,7709
20231110,114300,2594462032,1192,1194,1194,1192,2112
20231110,114200,2591942584,1200,1195,1200,1193,9386
20231110,114100,2580709309,1198,1199,1205,1198,4719
20231110,114000,2575047750,1200,1190,1200,1190,3007
20231110,113900,2571465904,1189,1202,1202,1188,18063
20231110,113800,2549937130,1202,1215,1215,1202,17152
20231110,113700,2529206700,1220,1213,1220,1213,6966
20231110,113600,2520756471,1213,1219,1219,1213,4468
20231110,113500,2515324504,1213,1213,1213,1213,100
20231110,113400,2515203204,1212,1220,1220,1212,1784
20231110,113300,2513040052,1212,1218,1219,1212,1718
20231110,113200,2510951860,1212,1224,1224,1212,8110
20231110,113100,2501111678,1224,1220,1224,1220,510
20231110,113000,2500488142,1220,1211,1222,1210,1274
20231110,112900,2498942302,1210,1217,1217,1210,10352
20231110,112800,2486376211,1218,1225,1225,1218,603
20231110,112700,2485641248,1220,1220,1225,1220,200
20231110,112600,2485397243,1220,1226,1226,1220,201
20231110,112500,2485152017,1226,1222,1226,1217,3574
20231110,112400,2480790138,1226,1220,1227,1220,429
20231110,112300,2480265689,1219,1221,1221,1219,8498
20231110,112200,2469902975,1220,1229,1230,1220,6577
20231110,112100,2461865712,1226,1216,1228,1210,9799
20231110,112000,2449946078,1216,1209,1216,1205,6057
20231110,111900,2442624182,1210,1224,1230,1210,18315
20231110,111800,2420332175,1224,1230,1234,1224,5531
20231110,111700,2413538584,1230,1236,1236,1229,10839
20231110,111600,2400196341,1239,1248,1248,1239,12574
20231110,111500,2384589681,1245,1250,1250,1245,3616
20231110,111400,2380082338,1245,1239,1250,1239,2868
20231110,111300,2376513783,1239,1238,1240,1238,386
20231110,111200,2376035542,1231,1242,1242,1230,7344
20231110,111100,2366968341,1239,1236,1248,1236,3416
20231110,111000,2362723187,1228,1229,1241,1228,12771
20231110,110900,2346972290,1226,1219,1226,1219,6214
20231110,110800,2339382740,1219,1219,1219,1218,5295
20231110,110700,2332929777,1226,1221,1226,1218,2918
20231110,110600,2329372208,1220,1223,1228,1220,3321
20231110,110500,2325311417,1217,1225,1225,1216,24023
20231110,110400,2296007551,1230,1232,1239,1224,21055
20231110,110300,2270148242,1239,1235,1241,1230,3649
20231110,110200,2265654177,1235,1248,1251,1235,12962
20231110,110100,2249570288,1248,1254,1265,1248,9407
20231110,110000,2237810957,1268,1256,1269,1238,18015
20231110,105900,2215249528,1259,1264,1282,1253,47014
20231110,105800,2155701563,1265,1248,1266,1248,21649
20231110,105700,2128435658,1240,1236,1240,1224,6703
20231110,105600,2120152993,1225,1239,1245,1224,19696
20231110,105500,2095951169,1232,1244,1253,1232,5945
20231110,105400,2088600426,1238,1252,1254,1238,21204
20231110,105300,2062201951,1251,1262,1262,1250,6154
20231110,105200,2054496782,1262,1256,1266,1246,6594
20231110,105100,2046205628,1256,1238,1268,1238,19997
20231110,105000,2021105461,1237,1252,1252,1231,14055
20231110,104900,2003668023,1253,1234,1259,1234,21911
20231110,104800,1976314959,1226,1238,1238,1225,12569
20231110,104700,1960903044,1237,1233,1254,1230,27768
20231110,104600,1926398296,1232,1243,1244,1218,55755
20231110,104500,1857862539,1243,1290,1291,1237,105213
20231110,104400,1725340802,1291,1289,1291,1246,116058
20231110,104300,1578469273,1278,1248,1310,1248,298885
20231110,104200,1196810314,1246,1246,1246,1246,0
20231110,104100,1196810314,1246,1246,1246,1246,0
20231110,104000,1196810314,1246,1224,1246,1224,25430
20231110,103900,1165254567,1219,1217,1219,1217,3371
20231110,103800,1161147359,1219,1219,1224,1207,3674
20231110,103700,1156704855,1219,1211,1238,1207,26651
20231110,103600,1123999463,1211,1202,1214,1199,17784
20231110,103500,1102518597,1202,1202,1202,1202,23
20231110,103400,1102490951,1202,1192,1202,1191,1068
20231110,103300,1101209540,1191,1192,1200,1190,10150
20231110,103200,1089048101,1193,1190,1193,1189,2213
20231110,103100,1086414320,1190,1190,1190,1190,1001
20231110,103000,1085223130,1190,1189,1190,1189,505
20231110,102900,1084622185,1190,1182,1190,1182,240
20231110,102800,1084338494,1181,1181,1181,1181,1
20231110,102700,1084337313,1181,1178,1181,1178,4880
20231110,102600,1078585661,1178,1178,1178,1178,0
20231110,102500,1078585661,1178,1178,1178,1178,2
20231110,102400,1078583305,1179,1172,1179,1172,662
20231110,102300,1077804615,1181,1181,1181,1181,0
20231110,102200,1077804615,1181,1182,1182,1179,410
20231110,102100,1077321220,1182,1170,1182,1167,512
20231110,102000,1076722989,1169,1176,1176,1167,2064
20231110,101900,1074308699,1175,1175,1180,1175,1733
20231110,101800,1072268831,1170,1169,1175,1169,619
20231110,101700,1071543891,1171,1166,1171,1166,1198
20231110,101600,1070142033,1168,1167,1169,1167,4599
20231110,101500,1064773945,1167,1167,1167,1167,20
20231110,101400,1064750605,1176,1168,1178,1162,6182
20231110,101300,1057535491,1172,1179,1179,1172,2768
20231110,101200,1054285418,1180,1187,1187,1180,3799
20231110,101100,1049787637,1187,1188,1188,1186,51
20231110,101000,1049727082,1188,1190,1190,1188,952
20231110,100900,1048595143,1188,1196,1196,1186,238
20231110,100800,1048311084,1198,1198,1198,1183,6182
20231110,100700,1040971863,1196,1197,1197,1196,100
20231110,100600,1040852183,1199,1201,1201,1196,1327
20231110,100500,1039259948,1201,1196,1201,1196,4245
20231110,100400,1034168251,1200,1190,1200,1190,765
20231110,100300,1033252716,1200,1192,1200,1191,410
20231110,100200,1032764189,1192,1192,1193,1192,2998
20231110,100100,1029190546,1193,1199,1199,1193,4400
20231110,100000,1023920324,1206,1205,1209,1205,973
20231110,095900,1022747095,1198,1200,1201,1198,3018
20231110,095800,1019128726,1210,1211,1214,1195,12100
20231110,095700,1004548295,1211,1199,1211,1191,12502
20231110,095600,989499084,1206,1194,1206,1190,12670
20231110,095500,974297336,1194,1203,1203,1153,23318
20231110,095400,946593078,1203,1204,1210,1203,2078
20231110,095300,944084069,1204,1198,1204,1196,8195
20231110,095200,934240308,1195,1197,1197,1182,8092
20231110,095100,924578977,1191,1190,1198,1183,4892
20231110,095000,918751588,1190,1207,1211,1190,8810
20231110,094900,908170163,1207,1190,1207,1185,26656
20231110,094800,876219093,1190,1178,1193,1171,13861
20231110,094700,859799220,1179,1182,1182,1174,2954
20231110,094600,856323309,1183,1173,1187,1166,44220
20231110,094500,804182622,1173,1171,1176,1153,6836
20231110,094400,796197938,1171,1142,1180,1142,30126
20231110,094300,761264680,1142,1136,1142,1136,306
20231110,094200,760916938,1135,1135,1135,1135,900
20231110,094100,759895438,1135,1144,1144,1135,122
20231110,094000,759756923,1144,1140,1148,1140,16223
20231110,093900,741187200,1144,1144,1144,1143,3312
20231110,093800,737399945,1144,1129,1144,1129,3785
20231110,093700,733099419,1129,1122,1129,1121,1129
20231110,093600,731831930,1123,1129,1129,1123,501
20231110,093500,731269301,1129,1129,1130,1120,9354
20231110,093400,720703064,1129,1119,1129,1119,3096
20231110,093300,717230075,1120,1119,1120,1119,290
20231110,093200,716905465,1119,1121,1121,1119,2116
20231110,093100,714537359,1119,1120,1120,1119,294
20231110,093000,714208080,1120,1119,1120,1119,1440
20231110,092900,712595993,1119,1120,1120,1119,1020
20231110,092800,711454610,1119,1119,1121,1118,225
20231110,092700,711202898,1118,1118,1118,1117,8362
20231110,092600,701860823,1119,1119,1119,1119,132
20231110,092500,701713115,1118,1119,1123,1118,985
20231110,092400,700611704,1124,1125,1125,1118,2864
20231110,092300,697401502,1117,1118,1118,1117,4562
20231110,092200,692305289,1117,1118,1119,1116,5582
20231110,092100,686067661,1119,1118,1128,1105,8987
20231110,092000,676053919,1118,1126,1126,1118,21919
20231110,091900,651442073,1126,1133,1133,1126,752
20231110,091800,650594838,1133,1132,1137,1125,8528
20231110,091700,640945548,1132,1133,1133,1121,12607
20231110,091600,626696638,1117,1117,1117,1117,0
20231110,091500,626696638,1117,1130,1143,1117,11519
20231110,091400,613784733,1126,1140,1145,1125,47190
20231110,091300,560473574,1139,1164,1164,1137,23427
20231110,091200,533517441,1164,1178,1180,1164,5411
20231110,091100,527179324,1179,1169,1179,1169,12033
20231110,091000,513065285,1173,1176,1176,1161,10820
20231110,090900,500408039,1176,1199,1200,1176,37182
20231110,090800,456214085,1200,1193,1213,1180,54531
20231110,090700,391292571,1199,1247,1248,1193,51178
20231110,090600,328862012,1247,1240,1248,1220,124559
20231110,090500,174162427,1248,1248,1248,1248,0
20231110,090400,174162427,1248,1196,1248,1196,24836
20231110,090300,143836346,1202,1170,1227,1165,61505
20231110,090200,70179057,1179,1154,1179,1154,25946
20231110,090100,40008035,1160,1137,1165,1121,10850
20231110,090000,27585578,1137,1135,1137,1129,24109