stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,203300,493648949,983,983,983,983,19654
20231113,203200,493648949,983,983,983,983,0
20231113,203100,493648949,983,983,983,983,0
20231113,203000,493648949,983,983,983,983,0
20231113,202900,493648949,983,983,983,983,0
20231113,202800,493648949,983,983,983,983,0
20231113,202700,493648949,983,983,983,983,0
20231113,202600,493648949,983,983,983,983,0
20231113,202500,493648949,983,983,983,983,0
20231113,202400,493648949,983,983,983,983,0
20231113,202300,493648949,983,983,983,983,0
20231113,202200,493648949,983,983,983,983,0
20231113,202100,493648949,983,983,983,983,0
20231113,202000,493648949,983,983,983,983,0
20231113,201900,493648949,983,983,983,983,0
20231113,201800,493648949,983,983,983,983,0
20231113,201700,493648949,983,983,983,983,0
20231113,201600,493648949,983,983,983,983,0
20231113,201500,493648949,983,983,983,983,0
20231113,201400,493648949,983,983,983,983,0
20231113,201300,493648949,983,983,983,983,0
20231113,201200,493648949,983,983,983,983,0
20231113,201100,493648949,983,983,983,983,0
20231113,201000,493648949,983,983,983,983,0
20231113,200900,493648949,983,983,983,983,0
20231113,200800,493648949,983,983,983,983,0
20231113,200700,493648949,983,983,983,983,0
20231113,200600,493648949,983,983,983,983,0
20231113,200500,493648949,983,983,983,983,0
20231113,200400,493648949,983,983,983,983,0
20231113,200300,493648949,983,983,983,983,19654
20231113,200200,493648949,983,983,983,983,0
20231113,200100,493648949,983,983,983,983,0
20231113,200000,493648949,983,983,983,983,0
20231113,195900,493648949,983,983,983,983,0
20231113,195800,493648949,983,983,983,983,0
20231113,195700,493648949,983,983,983,983,0
20231113,195600,493648949,983,983,983,983,0
20231113,195500,493648949,983,983,983,983,0
20231113,195400,493648949,983,983,983,983,0
20231113,195300,493648949,983,983,983,983,0
20231113,195200,493648949,983,983,983,983,0
20231113,195100,493648949,983,983,983,983,0
20231113,195000,493648949,983,983,983,983,0
20231113,194900,493648949,983,983,983,983,0
20231113,194800,493648949,983,983,983,983,0
20231113,194700,493648949,983,983,983,983,0
20231113,194600,493648949,983,983,983,983,0
20231113,194500,493648949,983,983,983,983,0
20231113,194400,493648949,983,983,983,983,0
20231113,194300,493648949,983,983,983,983,0
20231113,194200,493648949,983,983,983,983,0
20231113,194100,493648949,983,983,983,983,0
20231113,194000,493648949,983,983,983,983,0
20231113,193900,493648949,983,983,983,983,0
20231113,193800,493648949,983,983,983,983,0
20231113,193700,493648949,983,983,983,983,0
20231113,193600,493648949,983,983,983,983,0
20231113,193500,493648949,983,983,983,983,0
20231113,193400,493648949,983,983,983,983,0
20231113,193300,493648949,983,983,983,983,19654
20231113,193200,493648949,983,983,983,983,0
20231113,193100,493648949,983,983,983,983,0
20231113,193000,493648949,983,983,983,983,0
20231113,192900,493648949,983,983,983,983,0
20231113,192800,493648949,983,983,983,983,0
20231113,192700,493648949,983,983,983,983,0
20231113,192600,493648949,983,983,983,983,0
20231113,192500,493648949,983,983,983,983,0
20231113,192400,493648949,983,983,983,983,0
20231113,192300,493648949,983,983,983,983,0
20231113,192200,493648949,983,983,983,983,0
20231113,192100,493648949,983,983,983,983,0
20231113,192000,493648949,983,983,983,983,0
20231113,191900,493648949,983,983,983,983,0
20231113,191800,493648949,983,983,983,983,0
20231113,191700,493648949,983,983,983,983,0
20231113,191600,493648949,983,983,983,983,0
20231113,191500,493648949,983,983,983,983,0
20231113,191400,493648949,983,983,983,983,0
20231113,191300,493648949,983,983,983,983,0
20231113,191200,493648949,983,983,983,983,0
20231113,191100,493648949,983,983,983,983,0
20231113,191000,493648949,983,983,983,983,0
20231113,190900,493648949,983,983,983,983,0
20231113,190800,493648949,983,983,983,983,0
20231113,190700,493648949,983,983,983,983,0
20231113,190600,493648949,983,983,983,983,0
20231113,190500,493648949,983,983,983,983,0
20231113,190400,493648949,983,983,983,983,0
20231113,190300,493648949,983,983,983,983,19654
20231113,190200,493648949,983,983,983,983,0
20231113,190100,493648949,983,983,983,983,0
20231113,190000,493648949,983,983,983,983,0
20231113,185900,493648949,983,983,983,983,0
20231113,185800,493648949,983,983,983,983,0
20231113,185700,493648949,983,983,983,983,0
20231113,185600,493648949,983,983,983,983,0
20231113,185500,493648949,983,983,983,983,0
20231113,185400,493648949,983,983,983,983,0
20231113,185300,493648949,983,983,983,983,0
20231113,185200,493648949,983,983,983,983,0
20231113,185100,493648949,983,983,983,983,0
20231113,185000,493648949,983,983,983,983,0
20231113,184900,493648949,983,983,983,983,0
20231113,184800,493648949,983,983,983,983,0
20231113,184700,493648949,983,983,983,983,0
20231113,184600,493648949,983,983,983,983,0
20231113,184500,493648949,983,983,983,983,0
20231113,184400,493648949,983,983,983,983,0
20231113,184300,493648949,983,983,983,983,0
20231113,184200,493648949,983,983,983,983,0
20231113,184100,493648949,983,983,983,983,0
20231113,184000,493648949,983,983,983,983,0
20231113,183900,493648949,983,983,983,983,0
20231113,183800,493648949,983,983,983,983,0
20231113,183700,493648949,983,983,983,983,0
20231113,183600,493648949,983,983,983,983,0
20231113,183500,493648949,983,983,983,983,0
20231113,183400,493648949,983,983,983,983,0
20231113,183300,493648949,983,983,983,983,19654
20231113,183200,493648949,983,983,983,983,0
20231113,183100,493648949,983,983,983,983,0
20231113,183000,493648949,983,983,983,983,0
20231113,182900,493648949,983,983,983,983,0
20231113,182800,493648949,983,983,983,983,0
20231113,182700,493648949,983,983,983,983,0
20231113,182600,493648949,983,983,983,983,0
20231113,182500,493648949,983,983,983,983,0
20231113,182400,493648949,983,983,983,983,0
20231113,182300,493648949,983,983,983,983,0
20231113,182200,493648949,983,983,983,983,0
20231113,182100,493648949,983,983,983,983,0
20231113,182000,493648949,983,983,983,983,0
20231113,181900,493648949,983,983,983,983,0
20231113,181800,493648949,983,983,983,983,0
20231113,181700,493648949,983,983,983,983,0
20231113,181600,493648949,983,983,983,983,0
20231113,181500,493648949,983,983,983,983,0
20231113,181400,493648949,983,983,983,983,0
20231113,181300,493648949,983,983,983,983,0
20231113,181200,493648949,983,983,983,983,0
20231113,181100,493648949,983,983,983,983,0
20231113,181000,493648949,983,983,983,983,0
20231113,180900,493648949,983,983,983,983,0
20231113,180800,493648949,983,983,983,983,0
20231113,180700,493648949,983,983,983,983,0
20231113,180600,493648949,983,983,983,983,0
20231113,180500,493648949,983,983,983,983,0
20231113,180400,493648949,983,983,983,983,0
20231113,180300,493648949,983,983,983,983,19654
20231113,180200,493648949,983,983,983,983,0
20231113,180100,493648949,983,983,983,983,0
20231113,180000,493648949,983,983,983,983,0
20231113,175900,493648949,983,983,983,983,0
20231113,175800,493648949,983,983,983,983,0
20231113,175700,493648949,983,983,983,983,0
20231113,175600,493648949,983,983,983,983,0
20231113,175500,493648949,983,983,983,983,0
20231113,175400,493648949,983,983,983,983,0
20231113,175300,493648949,983,983,983,983,0
20231113,175200,493648949,983,983,983,983,0
20231113,175100,493648949,983,983,983,983,0
20231113,175000,493648949,983,983,983,983,0
20231113,174900,493648949,983,983,983,983,0
20231113,174800,493648949,983,983,983,983,0
20231113,174700,493648949,983,983,983,983,0
20231113,174600,493648949,983,983,983,983,0
20231113,174500,493648949,983,983,983,983,0
20231113,174400,493648949,983,983,983,983,0
20231113,174300,493648949,983,983,983,983,0
20231113,174200,493648949,983,983,983,983,0
20231113,174100,493648949,983,983,983,983,0
20231113,174000,493648949,983,983,983,983,0
20231113,173900,493648949,983,983,983,983,0
20231113,173800,493648949,983,983,983,983,0
20231113,173700,493648949,983,983,983,983,0
20231113,173600,493648949,983,983,983,983,0
20231113,173500,493648949,983,983,983,983,0
20231113,173400,493648949,983,983,983,983,0
20231113,173300,493648949,983,983,983,983,19654
20231113,173200,493648949,983,983,983,983,0
20231113,173100,493648949,983,983,983,983,0
20231113,173000,493648949,983,983,983,983,0
20231113,172900,493648949,983,983,983,983,0
20231113,172800,493648949,983,983,983,983,0
20231113,172700,493648949,983,983,983,983,0
20231113,172600,493648949,983,983,983,983,0
20231113,172500,493648949,983,983,983,983,0
20231113,172400,493648949,983,983,983,983,0
20231113,172300,493648949,983,983,983,983,0
20231113,172200,493648949,983,983,983,983,0
20231113,172100,493648949,983,983,983,983,0
20231113,172000,493648949,983,983,983,983,0
20231113,171900,493648949,983,983,983,983,0
20231113,171800,493648949,983,983,983,983,0
20231113,171700,493648949,983,983,983,983,0
20231113,171600,493648949,983,983,983,983,0
20231113,171500,493648949,983,983,983,983,0
20231113,171400,493648949,983,983,983,983,0
20231113,171300,493648949,983,983,983,983,0
20231113,171200,493648949,983,983,983,983,0
20231113,171100,493648949,983,983,983,983,0
20231113,171000,493648949,983,983,983,983,0
20231113,170900,493648949,983,983,983,983,0
20231113,170800,493648949,983,983,983,983,0
20231113,170700,493648949,983,983,983,983,0
20231113,170600,493648949,983,983,983,983,0
20231113,170500,493648949,983,983,983,983,0
20231113,170400,493648949,983,983,983,983,0
20231113,170300,493648949,983,983,983,983,19654
20231113,170200,493648949,983,983,983,983,0
20231113,170100,493648949,983,983,983,983,0
20231113,170000,493648949,983,983,983,983,0
20231113,165900,493648949,983,983,983,983,0
20231113,165800,493648949,983,983,983,983,0
20231113,165700,493648949,983,983,983,983,0
20231113,165600,493648949,983,983,983,983,0
20231113,165500,493648949,983,983,983,983,0
20231113,165400,493648949,983,983,983,983,0
20231113,165300,493648949,983,983,983,983,0
20231113,165200,493648949,983,983,983,983,0
20231113,165100,493648949,983,983,983,983,0
20231113,165000,493648949,983,983,983,983,0
20231113,164900,493648949,983,983,983,983,0
20231113,164800,493648949,983,983,983,983,0
20231113,164700,493648949,983,983,983,983,0
20231113,164600,493648949,983,983,983,983,0
20231113,164500,493648949,983,983,983,983,0
20231113,164400,493648949,983,983,983,983,0
20231113,164300,493648949,983,983,983,983,0
20231113,164200,493648949,983,983,983,983,0
20231113,164100,493648949,983,983,983,983,0
20231113,164000,493648949,983,983,983,983,0
20231113,163900,493648949,983,983,983,983,0
20231113,163800,493648949,983,983,983,983,0
20231113,163700,493648949,983,983,983,983,0
20231113,163600,493648949,983,983,983,983,0
20231113,163500,493648949,983,983,983,983,0
20231113,163400,493648949,983,983,983,983,0
20231113,163300,493648949,983,983,983,983,19654
20231113,163200,493648949,983,983,983,983,0
20231113,163100,493648949,983,983,983,983,0
20231113,163000,493648949,983,983,983,983,0
20231113,162900,493648949,983,983,983,983,0
20231113,162800,493648949,983,983,983,983,0
20231113,162700,493648949,983,983,983,983,0
20231113,162600,493648949,983,983,983,983,0
20231113,162500,493648949,983,983,983,983,0
20231113,162400,493648949,983,983,983,983,0
20231113,162300,493648949,983,983,983,983,0
20231113,162200,493648949,983,983,983,983,0
20231113,162100,493648949,983,983,983,983,0
20231113,162000,493648949,983,983,983,983,0
20231113,161900,493648949,983,983,983,983,0
20231113,161800,493648949,983,983,983,983,0
20231113,161700,493648949,983,983,983,983,0
20231113,161600,493648949,983,983,983,983,0
20231113,161500,493648949,983,983,983,983,0
20231113,161400,493648949,983,983,983,983,0
20231113,161300,493648949,983,983,983,983,0
20231113,161200,493648949,983,983,983,983,0
20231113,161100,493648949,983,983,983,983,0
20231113,161000,493648949,983,983,983,983,0
20231113,160900,493648949,983,983,983,983,0
20231113,160800,493648949,983,983,983,983,0
20231113,160700,493648949,983,983,983,983,0
20231113,160600,493648949,983,983,983,983,0
20231113,160500,493648949,983,983,983,983,0
20231113,160400,493648949,983,983,983,983,0
20231113,160300,493648949,983,983,983,983,19654
20231113,160200,493648949,983,983,983,983,0
20231113,160100,493648949,983,983,983,983,0
20231113,160000,493648949,983,983,983,983,0
20231113,155900,493648949,983,983,983,983,0
20231113,155800,493648949,983,983,983,983,0
20231113,155700,493648949,983,983,983,983,0
20231113,155600,493648949,983,983,983,983,0
20231113,155500,493648949,983,983,983,983,0
20231113,155400,493648949,983,983,983,983,0
20231113,155300,493648949,983,983,983,983,0
20231113,155200,493648949,983,983,983,983,0
20231113,155100,493648949,983,983,983,983,0
20231113,155000,493648949,983,983,983,983,0
20231113,154900,493648949,983,983,983,983,0
20231113,154800,493648949,983,983,983,983,0
20231113,154700,493648949,983,983,983,983,0
20231113,154600,493648949,983,983,983,983,0
20231113,154500,493648949,983,983,983,983,0
20231113,154400,493648949,983,983,983,983,0
20231113,154300,493648949,983,983,983,983,0
20231113,154200,493648949,983,983,983,983,0
20231113,154100,493648949,983,983,983,983,0
20231113,154000,493648949,983,983,983,983,0
20231113,153900,493648949,983,983,983,983,0
20231113,153800,493648949,983,983,983,983,0
20231113,153700,493648949,983,983,983,983,0
20231113,153600,493648949,983,983,983,983,0
20231113,153500,493648949,983,983,983,983,0
20231113,153400,493648949,983,983,983,983,0
20231113,153300,493648949,983,983,983,983,19654
20231113,153200,493648949,983,983,983,983,19654
20231113,153100,474329067,994,994,994,994,0
20231113,153000,474329067,994,994,994,994,0
20231113,152900,474329067,994,994,994,994,0
20231113,152800,474329067,994,994,994,994,0
20231113,152700,474329067,994,994,994,994,0
20231113,152600,474329067,994,994,994,994,0
20231113,152500,474329067,994,994,994,994,0
20231113,152400,474329067,994,994,994,994,0
20231113,152300,474329067,994,994,994,994,0
20231113,152200,474329067,994,994,994,994,0
20231113,152100,474329067,994,994,994,994,0
20231113,152000,474329067,994,994,994,994,0
20231113,151900,474329067,994,994,994,985,214
20231113,151800,474117170,994,994,994,985,12535
20231113,151700,461765523,985,995,996,985,4900
20231113,151600,456930851,985,991,991,985,7343
20231113,151500,449691231,986,996,996,986,12641
20231113,151400,437191721,996,998,998,996,721
20231113,151300,436472876,998,998,998,998,1
20231113,151200,436471878,1000,998,1000,998,651
20231113,151100,435821958,998,999,1000,995,7960
20231113,151000,427893996,999,1000,1000,999,465
20231113,150900,427429306,1000,1000,1000,1000,228
20231113,150800,427201306,1000,1000,1000,995,5052
20231113,150700,422167180,999,1000,1009,999,760
20231113,150600,421407163,1000,998,1000,998,1511
20231113,150500,419899163,1000,1007,1007,999,430
20231113,150400,419468777,1009,1009,1009,1009,3
20231113,150300,419465750,1009,1009,1009,1009,21
20231113,150200,419444561,1009,1018,1018,1000,8411
20231113,150100,411020741,1018,1018,1018,1018,0
20231113,150000,411020741,1018,1004,1018,1004,630
20231113,145900,410387701,1020,1020,1020,1020,11
20231113,145800,410376481,1022,1016,1022,1008,4482
20231113,145700,405836089,1020,1008,1020,1008,3036
20231113,145600,402775681,1008,1008,1008,1008,1
20231113,145500,402774673,1008,1007,1008,999,6171
20231113,145400,396599927,1008,1020,1020,1008,725
20231113,145300,395868680,1020,1020,1020,1008,2081
20231113,145200,393768048,1020,1020,1020,1020,10
20231113,145100,393757848,1008,1007,1008,999,1042
20231113,145000,392710463,1007,1004,1008,996,14710
20231113,144900,377997539,1002,1017,1017,1000,8874
20231113,144800,369077624,1018,1022,1024,1018,2318
20231113,144700,366710999,1022,1026,1028,1021,3634
20231113,144600,362993989,1026,1027,1027,1026,18
20231113,144500,362975513,1020,1023,1023,1020,1189
20231113,144400,361762265,1029,1029,1029,1029,97
20231113,144300,361662452,1029,1029,1029,1020,5511
20231113,144200,356033176,1025,1026,1026,1025,422
20231113,144100,355600625,1030,1028,1030,1027,369
20231113,144000,355220718,1030,1030,1030,1020,4119
20231113,143900,351009826,1030,1029,1030,1027,10024
20231113,143800,340714880,1030,1036,1036,1030,13298
20231113,143700,327013339,1034,1035,1035,1034,820
20231113,143600,326165246,1035,1036,1036,1035,2079
20231113,143500,324011501,1036,1037,1037,1036,583
20231113,143400,323407448,1038,1038,1038,1038,72
20231113,143300,323332712,1038,1038,1038,1038,505
20231113,143200,322808522,1038,1038,1038,1038,509
20231113,143100,322280180,1038,1042,1042,1034,5147
20231113,143000,316939914,1042,1042,1042,1042,1932
20231113,142900,314926770,1043,1043,1043,1043,1038
20231113,142800,313844136,1044,1044,1044,1044,20
20231113,142700,313823256,1043,1045,1045,1043,438
20231113,142600,313366360,1045,1043,1045,1043,457
20231113,142500,312889705,1043,1044,1044,1043,1531
20231113,142400,311292422,1043,1043,1043,1043,106
20231113,142300,311181864,1043,1045,1045,1043,344
20231113,142200,310823065,1043,1045,1045,1042,3197
20231113,142100,307488610,1045,1050,1050,1045,3161
20231113,142000,304180697,1050,1050,1050,1050,0
20231113,141900,304180697,1050,1051,1051,1050,128
20231113,141800,304046170,1051,1046,1051,1046,992
20231113,141700,303008488,1045,1049,1049,1045,3160
20231113,141600,299706069,1048,1053,1053,1048,313
20231113,141500,299377713,1053,1053,1053,1052,22
20231113,141400,299354567,1054,1054,1054,1054,0
20231113,141300,299354567,1054,1054,1054,1054,1
20231113,141200,299353513,1055,1055,1055,1055,0
20231113,141100,299353513,1055,1055,1055,1055,0
20231113,141000,299353513,1055,1055,1055,1055,2
20231113,140900,299351403,1054,1054,1054,1054,10
20231113,140800,299340863,1057,1053,1057,1045,13808
20231113,140700,284846000,1054,1055,1055,1054,3278
20231113,140600,281388266,1062,1062,1062,1062,0
20231113,140500,281388266,1062,1062,1062,1062,0
20231113,140400,281388266,1062,1062,1062,1062,0
20231113,140300,281388266,1062,1062,1062,1062,0
20231113,140200,281388266,1062,1062,1062,1062,0
20231113,140100,281388266,1062,1058,1062,1054,1747
20231113,140000,279545026,1058,1058,1058,1058,0
20231113,135900,279545026,1058,1061,1061,1058,614
20231113,135800,278895290,1066,1066,1066,1066,1
20231113,135700,278894224,1063,1064,1064,1063,13
20231113,135600,278880394,1066,1066,1066,1066,1
20231113,135500,278879328,1064,1064,1064,1064,24
20231113,135400,278853792,1064,1064,1064,1064,0
20231113,135300,278853792,1064,1067,1068,1064,1202
20231113,135200,277570657,1053,1054,1055,1053,7452
20231113,135100,269719180,1055,1061,1061,1055,21172
20231113,135000,247324670,1062,1063,1063,1062,3259
20231113,134900,243861111,1064,1064,1064,1064,200
20231113,134800,243648311,1064,1064,1064,1064,0
20231113,134700,243648311,1064,1065,1065,1064,820
20231113,134600,242775711,1068,1068,1068,1068,0
20231113,134500,242775711,1068,1068,1068,1068,100
20231113,134400,242668911,1086,1086,1086,1086,0
20231113,134300,242668911,1086,1086,1086,1086,11
20231113,134200,242656965,1062,1086,1086,1062,159
20231113,134100,242484507,1086,1086,1086,1086,0
20231113,134000,242484507,1086,1086,1086,1086,10
20231113,133900,242473647,1078,1068,1078,1068,3022
20231113,133800,239221711,1061,1061,1061,1061,0
20231113,133700,239221711,1061,1065,1065,1060,7510
20231113,133600,231251080,1068,1068,1068,1068,0
20231113,133500,231251080,1068,1063,1068,1062,3359
20231113,133400,227681761,1063,1066,1066,1063,7182
20231113,133300,220033606,1069,1069,1069,1069,1
20231113,133200,220032537,1066,1066,1066,1066,0
20231113,133100,220032537,1066,1066,1066,1065,641
20231113,133000,219349671,1072,1072,1072,1072,0
20231113,132900,219349671,1072,1065,1072,1065,500
20231113,132800,218815771,1072,1072,1072,1072,945
20231113,132700,217802731,1072,1072,1072,1072,0
20231113,132600,217802731,1072,1072,1072,1072,0
20231113,132500,217802731,1072,1066,1072,1065,3124
20231113,132400,214473087,1066,1066,1066,1066,1000
20231113,132300,213407087,1066,1066,1066,1066,1345
20231113,132200,211973317,1066,1066,1066,1066,141
20231113,132100,211823011,1066,1066,1066,1066,0
20231113,132000,211823011,1066,1067,1067,1066,1904
20231113,131900,209792485,1078,1078,1078,1078,0
20231113,131800,209792485,1078,1078,1078,1078,0
20231113,131700,209792485,1078,1078,1078,1078,0
20231113,131600,209792485,1078,1078,1078,1078,1
20231113,131500,209791407,1075,1075,1075,1075,0
20231113,131400,209791407,1075,1075,1075,1075,15
20231113,131300,209775282,1078,1078,1078,1078,0
20231113,131200,209775282,1078,1078,1078,1078,0
20231113,131100,209775282,1078,1078,1078,1078,1
20231113,131000,209774204,1072,1072,1072,1072,0
20231113,130900,209774204,1072,1072,1072,1072,108
20231113,130800,209658428,1072,1072,1072,1072,0
20231113,130700,209658428,1072,1072,1072,1072,0
20231113,130600,209658428,1072,1072,1072,1072,0
20231113,130500,209658428,1072,1072,1072,1072,0
20231113,130400,209658428,1072,1072,1072,1072,0
20231113,130300,209658428,1072,1072,1072,1072,3400
20231113,130200,206013628,1065,1065,1065,1065,0
20231113,130100,206013628,1065,1070,1070,1065,3523
20231113,130000,202254927,1070,1070,1070,1070,50
20231113,125900,202201427,1072,1072,1072,1072,0
20231113,125800,202201427,1072,1072,1072,1072,0
20231113,125700,202201427,1072,1072,1072,1072,0
20231113,125600,202201427,1072,1072,1072,1072,933
20231113,125500,201201251,1072,1072,1072,1072,0
20231113,125400,201201251,1072,1068,1072,1066,1203
20231113,125300,199918191,1070,1070,1070,1070,6
20231113,125200,199911771,1070,1070,1070,1070,2
20231113,125100,199909631,1068,1068,1068,1068,4477
20231113,125000,195128195,1068,1068,1068,1067,1308
20231113,124900,193731374,1075,1075,1075,1075,158
20231113,124800,193561524,1068,1068,1068,1068,0
20231113,124700,193561524,1068,1069,1069,1068,29
20231113,124600,193530543,1070,1070,1070,1070,0
20231113,124500,193530543,1070,1073,1073,1070,6
20231113,124400,193524120,1074,1074,1074,1074,2
20231113,124300,193521972,1074,1074,1074,1074,287
20231113,124200,193213734,1075,1075,1075,1075,0
20231113,124100,193213734,1075,1075,1075,1075,508
20231113,124000,192667634,1069,1070,1070,1069,3312
20231113,123900,189124963,1070,1070,1070,1070,99
20231113,123800,189019033,1069,1080,1080,1069,3791
20231113,123700,184954790,1080,1080,1080,1080,0
20231113,123600,184954790,1080,1080,1080,1080,0
20231113,123500,184954790,1080,1079,1080,1079,124
20231113,123400,184820930,1079,1080,1080,1079,59
20231113,123300,184757260,1080,1080,1080,1080,1
20231113,123200,184756180,1083,1083,1083,1083,0
20231113,123100,184756180,1083,1083,1083,1083,0
20231113,123000,184756180,1083,1083,1083,1083,0
20231113,122900,184756180,1083,1083,1083,1083,0
20231113,122800,184756180,1083,1083,1083,1083,0
20231113,122700,184756180,1083,1083,1083,1083,100
20231113,122600,184647880,1085,1085,1085,1085,0
20231113,122500,184647880,1085,1085,1085,1085,0
20231113,122400,184647880,1085,1085,1085,1085,0
20231113,122300,184647880,1085,1085,1085,1085,0
20231113,122200,184647880,1085,1085,1085,1085,0
20231113,122100,184647880,1085,1085,1085,1085,0
20231113,122000,184647880,1085,1085,1085,1085,3724
20231113,121900,180607340,1085,1085,1085,1085,300
20231113,121800,180281840,1070,1070,1070,1070,0
20231113,121700,180281840,1070,1070,1070,1070,250
20231113,121600,180014340,1070,1070,1085,1070,53
20231113,121500,179956880,1070,1075,1075,1070,471
20231113,121400,179452788,1085,1085,1085,1085,1
20231113,121300,179451703,1075,1085,1085,1075,2
20231113,121200,179449543,1076,1076,1076,1076,5
20231113,121100,179444163,1076,1076,1076,1076,313
20231113,121000,179107375,1088,1088,1088,1088,0
20231113,120900,179107375,1088,1088,1088,1088,1
20231113,120800,179106287,1076,1076,1076,1076,2359
20231113,120700,176568003,1076,1076,1076,1076,10
20231113,120600,176557243,1076,1075,1076,1075,5
20231113,120500,176551867,1070,1070,1070,1070,60
20231113,120400,176487667,1070,1071,1071,1070,1034
20231113,120300,175380743,1071,1071,1071,1071,0
20231113,120200,175380743,1071,1071,1071,1071,515
20231113,120100,174829178,1076,1076,1076,1076,0
20231113,120000,174829178,1076,1076,1076,1076,25
20231113,115900,174802278,1072,1073,1073,1072,15
20231113,115800,174786188,1072,1072,1072,1072,0
20231113,115700,174786188,1072,1072,1072,1072,0
20231113,115600,174786188,1072,1072,1072,1072,100
20231113,115500,174678988,1076,1076,1076,1076,2382
20231113,115400,172115956,1073,1076,1076,1073,1706
20231113,115300,170285406,1075,1075,1075,1075,0
20231113,115200,170285406,1075,1075,1075,1075,102
20231113,115100,170175756,1076,1075,1076,1075,417
20231113,115000,169727165,1075,1080,1080,1075,994
20231113,114900,168658203,1076,1076,1076,1076,0
20231113,114800,168658203,1076,1076,1076,1076,11
20231113,114700,168646367,1077,1077,1077,1077,354
20231113,114600,168265109,1077,1077,1077,1077,1
20231113,114500,168264032,1090,1090,1090,1090,0
20231113,114400,168264032,1090,1085,1090,1085,1952
20231113,114300,166139224,1090,1090,1090,1090,0
20231113,114200,166139224,1090,1090,1090,1090,0
20231113,114100,166139224,1090,1090,1090,1090,0
20231113,114000,166139224,1090,1089,1090,1089,281
20231113,113900,165833214,1090,1089,1090,1089,301
20231113,113800,165505423,1089,1089,1089,1089,1
20231113,113700,165504334,1076,1077,1077,1076,5000
20231113,113600,160124284,1076,1076,1076,1076,5099
20231113,113500,154637760,1083,1083,1083,1083,746
20231113,113400,153829842,1078,1078,1078,1078,0
20231113,113300,153829842,1078,1078,1078,1078,11
20231113,113200,153817984,1084,1084,1084,1084,0
20231113,113100,153817984,1084,1084,1084,1084,0
20231113,113000,153817984,1084,1083,1084,1083,53
20231113,112900,153760584,1083,1083,1083,1083,0
20231113,112800,153760584,1083,1082,1083,1082,100
20231113,112700,153652315,1083,1083,1083,1083,0
20231113,112600,153652315,1083,1080,1083,1070,5281
20231113,112500,147993379,1081,1082,1082,1081,327
20231113,112400,147639890,1080,1084,1084,1080,27
20231113,112300,147610709,1089,1089,1089,1089,0
20231113,112200,147610709,1089,1089,1089,1089,0
20231113,112100,147610709,1089,1089,1089,1089,0
20231113,112000,147610709,1089,1089,1089,1089,4
20231113,111900,147606353,1089,1089,1089,1089,1
20231113,111800,147605264,1084,1084,1084,1084,100
20231113,111700,147496864,1084,1084,1084,1084,1
20231113,111600,147495780,1082,1085,1085,1082,2021
20231113,111500,145309055,1089,1085,1089,1082,110
20231113,111400,145189899,1085,1086,1086,1085,200
20231113,111300,144972868,1085,1085,1085,1085,10
20231113,111200,144962018,1089,1089,1089,1089,504
20231113,111100,144413162,1090,1090,1090,1090,0
20231113,111000,144413162,1090,1090,1090,1090,0
20231113,110900,144413162,1090,1090,1090,1090,0
20231113,110800,144413162,1090,1090,1090,1090,200
20231113,110700,144195162,1090,1090,1090,1090,0
20231113,110600,144195162,1090,1090,1090,1090,0
20231113,110500,144195162,1090,1090,1090,1090,286
20231113,110400,143883422,1096,1096,1096,1096,1
20231113,110300,143882326,1097,1097,1097,1097,3
20231113,110200,143879035,1097,1097,1097,1097,0
20231113,110100,143879035,1097,1090,1097,1090,22
20231113,110000,143854985,1090,1090,1090,1090,10
20231113,105900,143844085,1090,1090,1090,1090,0
20231113,105800,143844085,1090,1090,1090,1090,0
20231113,105700,143844085,1090,1091,1091,1090,352
20231113,105600,143460054,1091,1091,1091,1091,0
20231113,105500,143460054,1091,1091,1091,1091,1
20231113,105400,143458963,1090,1093,1093,1090,618
20231113,105300,142784091,1104,1104,1104,1104,100
20231113,105200,142673691,1105,1086,1105,1086,2
20231113,105100,142671500,1105,1093,1105,1093,2129
20231113,105000,140331563,1083,1083,1083,1083,1
20231113,104900,140330480,1093,1093,1093,1093,202
20231113,104800,140109694,1093,1093,1093,1093,1
20231113,104700,140108601,1090,1090,1090,1090,11
20231113,104600,140096611,1090,1090,1090,1090,0
20231113,104500,140096611,1090,1085,1090,1085,2000
20231113,104400,137921416,1085,1085,1085,1085,0
20231113,104300,137921416,1085,1085,1085,1085,10
20231113,104200,137910566,1085,1085,1085,1085,58
20231113,104100,137847636,1085,1085,1085,1085,0
20231113,104000,137847636,1085,1085,1085,1085,2
20231113,103900,137845466,1078,1078,1078,1078,0
20231113,103800,137845466,1078,1078,1078,1078,1001
20231113,103700,136766388,1085,1085,1085,1085,0
20231113,103600,136766388,1085,1085,1085,1085,0
20231113,103500,136766388,1085,1085,1085,1085,5
20231113,103400,136760963,1085,1085,1085,1085,20
20231113,103300,136739263,1077,1077,1077,1077,0
20231113,103200,136739263,1077,1077,1077,1076,1300
20231113,103100,135339263,1076,1076,1076,1076,42
20231113,103000,135294071,1076,1067,1076,1067,1821
20231113,102900,133346573,1064,1064,1064,1064,727
20231113,102800,132573045,1064,1065,1065,1064,304
20231113,102700,132249489,1064,1064,1064,1064,1
20231113,102600,132248425,1064,1065,1065,1064,200
20231113,102500,132035525,1064,1063,1064,1063,464
20231113,102400,131542223,1063,1067,1067,1063,2969
20231113,102300,128379426,1067,1067,1067,1067,608
20231113,102200,127730690,1068,1069,1069,1068,912
20231113,102100,126756268,1069,1069,1069,1069,500
20231113,102000,126221768,1085,1085,1085,1085,0
20231113,101900,126221768,1085,1084,1085,1084,756
20231113,101800,125401810,1077,1066,1077,1066,1051
20231113,101700,124274383,1066,1066,1066,1065,1400
20231113,101600,122782283,1076,1076,1076,1076,10
20231113,101500,122771523,1066,1065,1066,1065,3420
20231113,101400,119129113,1063,1070,1070,1063,4218
20231113,101300,114622848,1070,1078,1078,1070,5135
20231113,101200,109121569,1079,1081,1081,1079,4989
20231113,101100,103732555,1084,1086,1086,1084,6460
20231113,101000,96723579,1092,1092,1092,1092,10
20231113,100900,96712659,1086,1086,1086,1086,2085
20231113,100800,94448349,1086,1086,1086,1085,724
20231113,100700,93662122,1085,1086,1086,1085,110
20231113,100600,93542762,1086,1086,1086,1086,100
20231113,100500,93434162,1085,1086,1086,1085,74
20231113,100400,93353802,1085,1085,1085,1085,0
20231113,100300,93353802,1085,1086,1086,1085,100
20231113,100200,93245297,1085,1086,1086,1085,1683
20231113,100100,91418290,1087,1091,1091,1086,9335
20231113,100000,81243359,1097,1091,1097,1090,153
20231113,095900,81075839,1091,1091,1091,1091,101
20231113,095800,80965648,1095,1095,1095,1095,0
20231113,095700,80965648,1095,1095,1095,1095,160
20231113,095600,80790448,1091,1092,1092,1090,4058
20231113,095500,76366809,1098,1097,1098,1097,100
20231113,095400,76257031,1098,1098,1098,1098,0
20231113,095300,76257031,1098,1098,1098,1098,1
20231113,095200,76255933,1090,1099,1099,1090,5617
20231113,095100,70129209,1092,1093,1093,1092,100
20231113,095000,70019966,1099,1099,1099,1099,20
20231113,094900,69997986,1092,1092,1092,1092,2
20231113,094800,69995802,1091,1093,1093,1091,1106
20231113,094700,68787523,1093,1095,1095,1093,2119
20231113,094600,66471240,1094,1101,1101,1094,6636
20231113,094500,59203413,1101,1103,1103,1101,94
20231113,094400,59099819,1115,1115,1115,1115,0
20231113,094300,59099819,1115,1115,1115,1115,1002
20231113,094200,57982589,1116,1116,1116,1116,61
20231113,094100,57914513,1107,1107,1107,1107,734
20231113,094000,57101975,1101,1101,1101,1101,453
20231113,093900,56603222,1100,1100,1100,1100,0
20231113,093800,56603222,1100,1100,1107,1100,1431
20231113,093700,55029115,1107,1106,1107,1106,24
20231113,093600,55002570,1106,1106,1106,1106,113
20231113,093500,54877592,1100,1095,1100,1094,2371
20231113,093400,52280223,1096,1110,1110,1095,7765
20231113,093300,43727440,1115,1115,1115,1115,0
20231113,093200,43727440,1115,1115,1115,1115,0
20231113,093100,43727440,1115,1115,1115,1115,59
20231113,093000,43661655,1110,1112,1112,1110,1000
20231113,092900,42550842,1115,1115,1115,1115,90
20231113,092800,42450492,1115,1115,1115,1115,10
20231113,092700,42439342,1115,1115,1115,1115,0
20231113,092600,42439342,1115,1115,1115,1115,0
20231113,092500,42439342,1115,1116,1116,1115,405
20231113,092400,41987417,1116,1119,1119,1116,72
20231113,092300,41907016,1120,1120,1120,1120,0
20231113,092200,41907016,1120,1120,1120,1120,0
20231113,092100,41907016,1120,1121,1121,1120,2616
20231113,092000,38976330,1121,1121,1121,1121,6
20231113,091900,38969604,1131,1120,1132,1120,2170
20231113,091800,36538686,1134,1110,1134,1110,1272
20231113,091700,35113660,1109,1106,1109,1106,421
20231113,091600,34647489,1106,1101,1106,1101,51
20231113,091500,34591333,1104,1096,1104,1096,3271
20231113,091400,30991437,1096,1096,1096,1096,0
20231113,091300,30991437,1096,1095,1100,1095,102
20231113,091200,30879716,1095,1096,1096,1095,1210
20231113,091100,29554738,1095,1095,1095,1095,3334
20231113,091000,25904008,1095,1100,1100,1095,871
20231113,090900,24950213,1095,1095,1100,1095,1174
20231113,090800,23660078,1093,1093,1093,1093,23
20231113,090700,23634939,1093,1094,1101,1093,764
20231113,090600,22797367,1093,1093,1093,1093,821
20231113,090500,21900014,1093,1094,1094,1093,1564
20231113,090400,20190425,1093,1094,1094,1093,1032
20231113,090300,19062169,1093,1101,1101,1093,2562
20231113,090200,16253928,1092,1101,1101,1092,4722
20231113,090100,11075320,1101,1100,1106,1100,252
20231113,090000,10797873,1100,1093,1100,1091,9878