stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183300,46155645,1416,1416,1416,1416,2569
20231117,183200,46155645,1416,1416,1416,1416,0
20231117,183100,46155645,1416,1416,1416,1416,0
20231117,183000,46155645,1416,1416,1416,1416,0
20231117,182900,46155645,1416,1416,1416,1416,0
20231117,182800,46155645,1416,1416,1416,1416,0
20231117,182700,46155645,1416,1416,1416,1416,0
20231117,182600,46155645,1416,1416,1416,1416,0
20231117,182500,46155645,1416,1416,1416,1416,0
20231117,182400,46155645,1416,1416,1416,1416,0
20231117,182300,46155645,1416,1416,1416,1416,0
20231117,182200,46155645,1416,1416,1416,1416,0
20231117,182100,46155645,1416,1416,1416,1416,0
20231117,182000,46155645,1416,1416,1416,1416,0
20231117,181900,46155645,1416,1416,1416,1416,0
20231117,181800,46155645,1416,1416,1416,1416,0
20231117,181700,46155645,1416,1416,1416,1416,0
20231117,181600,46155645,1416,1416,1416,1416,0
20231117,181500,46155645,1416,1416,1416,1416,0
20231117,181400,46155645,1416,1416,1416,1416,0
20231117,181300,46155645,1416,1416,1416,1416,0
20231117,181200,46155645,1416,1416,1416,1416,0
20231117,181100,46155645,1416,1416,1416,1416,0
20231117,181000,46155645,1416,1416,1416,1416,0
20231117,180900,46155645,1416,1416,1416,1416,0
20231117,180800,46155645,1416,1416,1416,1416,0
20231117,180700,46155645,1416,1416,1416,1416,0
20231117,180600,46155645,1416,1416,1416,1416,0
20231117,180500,46155645,1416,1416,1416,1416,0
20231117,180400,46155645,1416,1416,1416,1416,0
20231117,180300,46155645,1416,1416,1416,1416,2569
20231117,180200,46155645,1416,1416,1416,1416,0
20231117,180100,46155645,1416,1416,1416,1416,0
20231117,180000,46155645,1416,1416,1416,1416,0
20231117,175900,46155645,1416,1416,1416,1416,0
20231117,175800,46155645,1416,1416,1416,1416,0
20231117,175700,46155645,1416,1416,1416,1416,0
20231117,175600,46155645,1416,1416,1416,1416,0
20231117,175500,46155645,1416,1416,1416,1416,0
20231117,175400,46155645,1416,1416,1416,1416,0
20231117,175300,46155645,1416,1416,1416,1416,0
20231117,175200,46155645,1416,1416,1416,1416,0
20231117,175100,46155645,1416,1416,1416,1416,0
20231117,175000,46155645,1416,1416,1416,1416,0
20231117,174900,46155645,1416,1416,1416,1416,0
20231117,174800,46155645,1416,1416,1416,1416,0
20231117,174700,46155645,1416,1416,1416,1416,0
20231117,174600,46155645,1416,1416,1416,1416,0
20231117,174500,46155645,1416,1416,1416,1416,0
20231117,174400,46155645,1416,1416,1416,1416,0
20231117,174300,46155645,1416,1416,1416,1416,0
20231117,174200,46155645,1416,1416,1416,1416,0
20231117,174100,46155645,1416,1416,1416,1416,0
20231117,174000,46155645,1416,1416,1416,1416,0
20231117,173900,46155645,1416,1416,1416,1416,0
20231117,173800,46155645,1416,1416,1416,1416,0
20231117,173700,46155645,1416,1416,1416,1416,0
20231117,173600,46155645,1416,1416,1416,1416,0
20231117,173500,46155645,1416,1416,1416,1416,0
20231117,173400,46155645,1416,1416,1416,1416,0
20231117,173300,46155645,1416,1416,1416,1416,2569
20231117,173200,46155645,1416,1416,1416,1416,0
20231117,173100,46155645,1416,1416,1416,1416,0
20231117,173000,46155645,1416,1416,1416,1416,0
20231117,172900,46155645,1416,1416,1416,1416,0
20231117,172800,46155645,1416,1416,1416,1416,0
20231117,172700,46155645,1416,1416,1416,1416,0
20231117,172600,46155645,1416,1416,1416,1416,0
20231117,172500,46155645,1416,1416,1416,1416,0
20231117,172400,46155645,1416,1416,1416,1416,0
20231117,172300,46155645,1416,1416,1416,1416,0
20231117,172200,46155645,1416,1416,1416,1416,0
20231117,172100,46155645,1416,1416,1416,1416,0
20231117,172000,46155645,1416,1416,1416,1416,0
20231117,171900,46155645,1416,1416,1416,1416,0
20231117,171800,46155645,1416,1416,1416,1416,0
20231117,171700,46155645,1416,1416,1416,1416,0
20231117,171600,46155645,1416,1416,1416,1416,0
20231117,171500,46155645,1416,1416,1416,1416,0
20231117,171400,46155645,1416,1416,1416,1416,0
20231117,171300,46155645,1416,1416,1416,1416,0
20231117,171200,46155645,1416,1416,1416,1416,0
20231117,171100,46155645,1416,1416,1416,1416,0
20231117,171000,46155645,1416,1416,1416,1416,0
20231117,170900,46155645,1416,1416,1416,1416,0
20231117,170800,46155645,1416,1416,1416,1416,0
20231117,170700,46155645,1416,1416,1416,1416,0
20231117,170600,46155645,1416,1416,1416,1416,0
20231117,170500,46155645,1416,1416,1416,1416,0
20231117,170400,46155645,1416,1416,1416,1416,0
20231117,170300,46155645,1416,1416,1416,1416,2569
20231117,170200,46155645,1416,1416,1416,1416,0
20231117,170100,46155645,1416,1416,1416,1416,0
20231117,170000,46155645,1416,1416,1416,1416,0
20231117,165900,46155645,1416,1416,1416,1416,0
20231117,165800,46155645,1416,1416,1416,1416,0
20231117,165700,46155645,1416,1416,1416,1416,0
20231117,165600,46155645,1416,1416,1416,1416,0
20231117,165500,46155645,1416,1416,1416,1416,0
20231117,165400,46155645,1416,1416,1416,1416,0
20231117,165300,46155645,1416,1416,1416,1416,0
20231117,165200,46155645,1416,1416,1416,1416,0
20231117,165100,46155645,1416,1416,1416,1416,0
20231117,165000,46155645,1416,1416,1416,1416,0
20231117,164900,46155645,1416,1416,1416,1416,0
20231117,164800,46155645,1416,1416,1416,1416,0
20231117,164700,46155645,1416,1416,1416,1416,0
20231117,164600,46155645,1416,1416,1416,1416,0
20231117,164500,46155645,1416,1416,1416,1416,0
20231117,164400,46155645,1416,1416,1416,1416,0
20231117,164300,46155645,1416,1416,1416,1416,0
20231117,164200,46155645,1416,1416,1416,1416,0
20231117,164100,46155645,1416,1416,1416,1416,0
20231117,164000,46155645,1416,1416,1416,1416,0
20231117,163900,46155645,1416,1416,1416,1416,0
20231117,163800,46155645,1416,1416,1416,1416,0
20231117,163700,46155645,1416,1416,1416,1416,0
20231117,163600,46155645,1416,1416,1416,1416,0
20231117,163500,46155645,1416,1416,1416,1416,0
20231117,163400,46155645,1416,1416,1416,1416,0
20231117,163300,46155645,1416,1416,1416,1416,2569
20231117,163200,46155645,1416,1416,1416,1416,0
20231117,163100,46155645,1416,1416,1416,1416,0
20231117,163000,46155645,1416,1416,1416,1416,0
20231117,162900,46155645,1416,1416,1416,1416,0
20231117,162800,46155645,1416,1416,1416,1416,0
20231117,162700,46155645,1416,1416,1416,1416,0
20231117,162600,46155645,1416,1416,1416,1416,0
20231117,162500,46155645,1416,1416,1416,1416,0
20231117,162400,46155645,1416,1416,1416,1416,0
20231117,162300,46155645,1416,1416,1416,1416,0
20231117,162200,46155645,1416,1416,1416,1416,0
20231117,162100,46155645,1416,1416,1416,1416,0
20231117,162000,46155645,1416,1416,1416,1416,0
20231117,161900,46155645,1416,1416,1416,1416,0
20231117,161800,46155645,1416,1416,1416,1416,0
20231117,161700,46155645,1416,1416,1416,1416,0
20231117,161600,46155645,1416,1416,1416,1416,0
20231117,161500,46155645,1416,1416,1416,1416,0
20231117,161400,46155645,1416,1416,1416,1416,0
20231117,161300,46155645,1416,1416,1416,1416,0
20231117,161200,46155645,1416,1416,1416,1416,0
20231117,161100,46155645,1416,1416,1416,1416,0
20231117,161000,46155645,1416,1416,1416,1416,0
20231117,160900,46155645,1416,1416,1416,1416,0
20231117,160800,46155645,1416,1416,1416,1416,0
20231117,160700,46155645,1416,1416,1416,1416,0
20231117,160600,46155645,1416,1416,1416,1416,0
20231117,160500,46155645,1416,1416,1416,1416,0
20231117,160400,46155645,1416,1416,1416,1416,0
20231117,160300,46155645,1416,1416,1416,1416,2569
20231117,160200,46155645,1416,1416,1416,1416,0
20231117,160100,46155645,1416,1416,1416,1416,0
20231117,160000,46155645,1416,1416,1416,1416,0
20231117,155900,46155645,1416,1416,1416,1416,0
20231117,155800,46155645,1416,1416,1416,1416,0
20231117,155700,46155645,1416,1416,1416,1416,0
20231117,155600,46155645,1416,1416,1416,1416,0
20231117,155500,46155645,1416,1416,1416,1416,0
20231117,155400,46155645,1416,1416,1416,1416,0
20231117,155300,46155645,1416,1416,1416,1416,0
20231117,155200,46155645,1416,1416,1416,1416,0
20231117,155100,46155645,1416,1416,1416,1416,0
20231117,155000,46155645,1416,1416,1416,1416,0
20231117,154900,46155645,1416,1416,1416,1416,0
20231117,154800,46155645,1416,1416,1416,1416,0
20231117,154700,46155645,1416,1416,1416,1416,0
20231117,154600,46155645,1416,1416,1416,1416,0
20231117,154500,46155645,1416,1416,1416,1416,0
20231117,154400,46155645,1416,1416,1416,1416,0
20231117,154300,46155645,1416,1416,1416,1416,0
20231117,154200,46155645,1416,1416,1416,1416,0
20231117,154100,46155645,1416,1416,1416,1416,0
20231117,154000,46155645,1416,1416,1416,1416,0
20231117,153900,46155645,1416,1416,1416,1416,0
20231117,153800,46155645,1416,1416,1416,1416,0
20231117,153700,46155645,1416,1416,1416,1416,0
20231117,153600,46155645,1416,1416,1416,1416,0
20231117,153500,46155645,1416,1416,1416,1416,0
20231117,153400,46155645,1416,1416,1416,1416,0
20231117,153300,46155645,1416,1416,1416,1416,2569
20231117,153200,46155645,1416,1416,1416,1416,0
20231117,153100,46155645,1416,1416,1416,1416,0
20231117,153000,46155645,1416,1416,1416,1416,2569
20231117,152900,42517941,1413,1413,1413,1413,0
20231117,152800,42517941,1413,1413,1413,1413,0
20231117,152700,42517941,1413,1413,1413,1413,0
20231117,152600,42517941,1413,1413,1413,1413,0
20231117,152500,42517941,1413,1413,1413,1413,0
20231117,152400,42517941,1413,1413,1413,1413,0
20231117,152300,42517941,1413,1413,1413,1413,0
20231117,152200,42517941,1413,1413,1413,1413,0
20231117,152100,42517941,1413,1413,1413,1413,0
20231117,152000,42517941,1413,1413,1413,1413,0
20231117,151900,42517941,1413,1402,1413,1401,1465
20231117,151800,40458728,1401,1402,1402,1401,21
20231117,151700,40429306,1402,1402,1402,1402,1
20231117,151600,40427904,1406,1401,1406,1400,47
20231117,151500,40362094,1406,1406,1406,1406,1
20231117,151400,40360688,1406,1406,1406,1406,0
20231117,151300,40360688,1406,1406,1406,1406,1
20231117,151200,40359282,1402,1402,1402,1402,0
20231117,151100,40359282,1402,1402,1402,1402,0
20231117,151000,40359282,1402,1403,1403,1402,78
20231117,150900,40249922,1402,1402,1402,1402,0
20231117,150800,40249922,1402,1402,1402,1402,0
20231117,150700,40249922,1402,1402,1402,1402,0
20231117,150600,40249922,1402,1402,1402,1402,0
20231117,150500,40249922,1402,1402,1402,1402,118
20231117,150400,40084486,1402,1402,1402,1402,57
20231117,150300,40004572,1402,1402,1402,1402,2
20231117,150200,40001768,1402,1403,1403,1402,67
20231117,150100,39907832,1402,1402,1402,1402,0
20231117,150000,39907832,1402,1403,1403,1402,78
20231117,145900,39798426,1402,1402,1402,1402,0
20231117,145800,39798426,1402,1402,1402,1402,0
20231117,145700,39798426,1402,1402,1402,1402,0
20231117,145600,39798426,1402,1402,1402,1402,0
20231117,145500,39798426,1402,1402,1402,1402,0
20231117,145400,39798426,1402,1402,1402,1402,0
20231117,145300,39798426,1402,1402,1402,1402,69
20231117,145200,39701688,1402,1403,1403,1402,2
20231117,145100,39698883,1403,1403,1403,1403,5
20231117,145000,39691868,1403,1405,1405,1403,645
20231117,144900,38786381,1407,1407,1407,1407,305
20231117,144800,38357246,1409,1409,1409,1409,90
20231117,144700,38230436,1409,1409,1409,1409,0
20231117,144600,38230436,1409,1409,1409,1409,350
20231117,144500,37737286,1409,1409,1409,1409,0
20231117,144400,37737286,1409,1409,1409,1409,1
20231117,144300,37735877,1414,1407,1414,1407,138
20231117,144200,37541586,1409,1409,1409,1409,0
20231117,144100,37541586,1409,1409,1409,1409,0
20231117,144000,37541586,1409,1409,1409,1409,0
20231117,143900,37541586,1409,1409,1409,1409,0
20231117,143800,37541586,1409,1409,1409,1409,1
20231117,143700,37540177,1407,1407,1407,1407,0
20231117,143600,37540177,1407,1407,1407,1407,18
20231117,143500,37514851,1407,1407,1407,1407,340
20231117,143400,37036471,1407,1407,1407,1407,0
20231117,143300,37036471,1407,1407,1407,1407,75
20231117,143200,36930946,1407,1407,1407,1407,1
20231117,143100,36929539,1410,1410,1410,1410,0
20231117,143000,36929539,1410,1410,1410,1410,1
20231117,142900,36928129,1405,1405,1405,1405,0
20231117,142800,36928129,1405,1405,1405,1405,0
20231117,142700,36928129,1405,1405,1405,1405,0
20231117,142600,36928129,1405,1405,1405,1405,0
20231117,142500,36928129,1405,1405,1405,1405,0
20231117,142400,36928129,1405,1405,1405,1405,0
20231117,142300,36928129,1405,1405,1405,1405,77
20231117,142200,36819944,1414,1414,1414,1414,0
20231117,142100,36819944,1414,1414,1414,1414,0
20231117,142000,36819944,1414,1414,1414,1414,0
20231117,141900,36819944,1414,1414,1414,1414,1
20231117,141800,36818530,1405,1405,1405,1405,0
20231117,141700,36818530,1405,1405,1405,1405,0
20231117,141600,36818530,1405,1405,1405,1405,0
20231117,141500,36818530,1405,1405,1405,1405,0
20231117,141400,36818530,1405,1405,1405,1405,2
20231117,141300,36815720,1414,1405,1414,1405,4
20231117,141200,36810085,1409,1409,1409,1409,0
20231117,141100,36810085,1409,1409,1409,1409,0
20231117,141000,36810085,1409,1405,1409,1404,84
20231117,140900,36692103,1404,1404,1404,1404,0
20231117,140800,36692103,1404,1404,1404,1404,0
20231117,140700,36692103,1404,1404,1404,1404,0
20231117,140600,36692103,1404,1404,1404,1404,0
20231117,140500,36692103,1404,1404,1404,1404,0
20231117,140400,36692103,1404,1404,1404,1404,0
20231117,140300,36692103,1404,1404,1404,1404,76
20231117,140200,36585399,1410,1410,1410,1410,0
20231117,140100,36585399,1410,1410,1410,1410,0
20231117,140000,36585399,1410,1410,1410,1410,6
20231117,135900,36576939,1414,1414,1414,1414,0
20231117,135800,36576939,1414,1414,1414,1414,1
20231117,135700,36575525,1413,1413,1413,1413,0
20231117,135600,36575525,1413,1413,1413,1413,0
20231117,135500,36575525,1413,1413,1413,1413,0
20231117,135400,36575525,1413,1402,1413,1402,55
20231117,135300,36497865,1413,1413,1413,1400,73
20231117,135200,36395616,1402,1404,1404,1400,1647
20231117,135100,34088555,1406,1406,1406,1406,74
20231117,135000,33984511,1407,1407,1407,1407,0
20231117,134900,33984511,1407,1407,1407,1407,0
20231117,134800,33984511,1407,1407,1407,1407,0
20231117,134700,33984511,1407,1407,1407,1407,0
20231117,134600,33984511,1407,1407,1407,1407,10
20231117,134500,33970441,1406,1406,1406,1406,0
20231117,134400,33970441,1406,1406,1406,1406,0
20231117,134300,33970441,1406,1406,1406,1406,358
20231117,134200,33467093,1415,1415,1415,1415,0
20231117,134100,33467093,1415,1415,1415,1415,0
20231117,134000,33467093,1415,1415,1415,1415,0
20231117,133900,33467093,1415,1415,1415,1415,0
20231117,133800,33467093,1415,1415,1415,1415,6
20231117,133700,33458603,1406,1406,1406,1406,0
20231117,133600,33458603,1406,1406,1406,1406,0
20231117,133500,33458603,1406,1406,1406,1406,0
20231117,133400,33458603,1406,1406,1406,1406,0
20231117,133300,33458603,1406,1406,1406,1406,0
20231117,133200,33458603,1406,1406,1406,1406,0
20231117,133100,33458603,1406,1406,1406,1406,1
20231117,133000,33457197,1406,1406,1406,1406,71
20231117,132900,33357371,1406,1406,1406,1406,0
20231117,132800,33357371,1406,1406,1406,1406,0
20231117,132700,33357371,1406,1406,1406,1406,0
20231117,132600,33357371,1406,1406,1406,1406,0
20231117,132500,33357371,1406,1406,1406,1406,0
20231117,132400,33357371,1406,1406,1406,1406,0
20231117,132300,33357371,1406,1407,1407,1406,82
20231117,132200,33242052,1416,1416,1416,1416,0
20231117,132100,33242052,1416,1416,1416,1416,0
20231117,132000,33242052,1416,1416,1416,1416,0
20231117,131900,33242052,1416,1416,1416,1416,0
20231117,131800,33242052,1416,1416,1416,1416,0
20231117,131700,33242052,1416,1416,1416,1416,1
20231117,131600,33240636,1406,1406,1406,1406,0
20231117,131500,33240636,1406,1406,1406,1406,0
20231117,131400,33240636,1406,1406,1406,1406,845
20231117,131300,32052566,1406,1406,1406,1406,1
20231117,131200,32051160,1408,1407,1408,1407,351
20231117,131100,31557148,1406,1406,1406,1406,165
20231117,131000,31325158,1407,1407,1407,1407,0
20231117,130900,31325158,1407,1407,1407,1407,1056
20231117,130800,29839366,1408,1409,1409,1408,168
20231117,130700,29602688,1409,1409,1409,1409,0
20231117,130600,29602688,1409,1409,1409,1409,0
20231117,130500,29602688,1409,1409,1409,1409,0
20231117,130400,29602688,1409,1409,1409,1409,0
20231117,130300,29602688,1409,1410,1410,1409,66
20231117,130200,29509682,1415,1415,1415,1415,0
20231117,130100,29509682,1415,1415,1415,1415,0
20231117,130000,29509682,1415,1415,1415,1415,10
20231117,125900,29495532,1415,1415,1415,1415,50
20231117,125800,29424782,1415,1415,1415,1415,0
20231117,125700,29424782,1415,1415,1415,1415,0
20231117,125600,29424782,1415,1415,1415,1415,634
20231117,125500,28527672,1416,1416,1416,1416,0
20231117,125400,28527672,1416,1416,1416,1416,0
20231117,125300,28527672,1416,1416,1416,1416,0
20231117,125200,28527672,1416,1416,1416,1416,1
20231117,125100,28526256,1416,1416,1416,1416,0
20231117,125000,28526256,1416,1415,1416,1415,1100
20231117,124900,26968754,1416,1416,1416,1416,0
20231117,124800,26968754,1416,1416,1416,1416,0
20231117,124700,26968754,1416,1416,1416,1416,0
20231117,124600,26968754,1416,1416,1416,1416,0
20231117,124500,26968754,1416,1416,1416,1416,0
20231117,124400,26968754,1416,1416,1416,1416,1
20231117,124300,26967338,1409,1410,1410,1409,7
20231117,124200,26957471,1418,1409,1418,1409,110
20231117,124100,26802472,1409,1409,1409,1409,0
20231117,124000,26802472,1409,1409,1409,1409,19
20231117,123900,26775701,1409,1409,1409,1409,0
20231117,123800,26775701,1409,1409,1409,1409,0
20231117,123700,26775701,1409,1409,1409,1409,0
20231117,123600,26775701,1409,1409,1409,1409,0
20231117,123500,26775701,1409,1409,1409,1409,0
20231117,123400,26775701,1409,1410,1410,1409,6
20231117,123300,26767244,1419,1419,1419,1419,1
20231117,123200,26765825,1413,1413,1413,1413,0
20231117,123100,26765825,1413,1413,1413,1413,0
20231117,123000,26765825,1413,1413,1413,1413,85
20231117,122900,26645720,1413,1413,1413,1413,0
20231117,122800,26645720,1413,1413,1413,1413,0
20231117,122700,26645720,1413,1413,1413,1413,0
20231117,122600,26645720,1413,1413,1413,1413,0
20231117,122500,26645720,1413,1413,1413,1413,0
20231117,122400,26645720,1413,1413,1413,1413,1
20231117,122300,26644307,1407,1407,1407,1407,72
20231117,122200,26543003,1413,1413,1413,1413,0
20231117,122100,26543003,1413,1413,1413,1413,0
20231117,122000,26543003,1413,1413,1413,1413,0
20231117,121900,26543003,1413,1413,1413,1413,0
20231117,121800,26543003,1413,1413,1413,1413,0
20231117,121700,26543003,1413,1413,1413,1413,0
20231117,121600,26543003,1413,1413,1413,1413,0
20231117,121500,26543003,1413,1413,1413,1413,0
20231117,121400,26543003,1413,1413,1413,1413,1
20231117,121300,26541590,1407,1410,1410,1407,74
20231117,121200,26437469,1418,1418,1418,1418,0
20231117,121100,26437469,1418,1418,1418,1418,0
20231117,121000,26437469,1418,1415,1418,1415,401
20231117,120900,25870051,1419,1417,1419,1417,350
20231117,120800,25373547,1418,1419,1419,1418,2
20231117,120700,25370710,1417,1419,1419,1417,71
20231117,120600,25270101,1420,1420,1420,1420,0
20231117,120500,25270101,1420,1420,1420,1420,0
20231117,120400,25270101,1420,1420,1420,1420,0
20231117,120300,25270101,1420,1413,1420,1413,79
20231117,120200,25158453,1421,1421,1421,1421,0
20231117,120100,25158453,1421,1421,1421,1421,0
20231117,120000,25158453,1421,1421,1421,1421,0
20231117,115900,25158453,1421,1421,1421,1421,0
20231117,115800,25158453,1421,1421,1421,1421,0
20231117,115700,25158453,1421,1421,1421,1421,0
20231117,115600,25158453,1421,1421,1421,1421,0
20231117,115500,25158453,1421,1421,1421,1421,1
20231117,115400,25157032,1413,1413,1413,1413,0
20231117,115300,25157032,1413,1413,1413,1413,77
20231117,115200,25048231,1421,1421,1421,1421,0
20231117,115100,25048231,1421,1421,1421,1421,0
20231117,115000,25048231,1421,1421,1421,1421,0
20231117,114900,25048231,1421,1421,1421,1421,0
20231117,114800,25048231,1421,1421,1421,1421,0
20231117,114700,25048231,1421,1421,1421,1421,0
20231117,114600,25048231,1421,1421,1421,1421,0
20231117,114500,25048231,1421,1421,1421,1421,0
20231117,114400,25048231,1421,1413,1421,1413,8
20231117,114300,25036919,1421,1421,1421,1421,2
20231117,114200,25034077,1414,1414,1414,1414,88
20231117,114100,24909645,1415,1415,1415,1415,0
20231117,114000,24909645,1415,1415,1415,1415,0
20231117,113900,24909645,1415,1415,1415,1415,0
20231117,113800,24909645,1415,1415,1415,1415,0
20231117,113700,24909645,1415,1415,1415,1415,0
20231117,113600,24909645,1415,1415,1415,1415,0
20231117,113500,24909645,1415,1419,1419,1415,383
20231117,113400,24366292,1420,1419,1420,1419,3
20231117,113300,24362034,1415,1415,1415,1415,71
20231117,113200,24261569,1420,1420,1420,1420,0
20231117,113100,24261569,1420,1420,1420,1420,0
20231117,113000,24261569,1420,1420,1420,1420,0
20231117,112900,24261569,1420,1420,1420,1420,0
20231117,112800,24261569,1420,1419,1420,1419,10
20231117,112700,24247371,1419,1419,1419,1419,0
20231117,112600,24247371,1419,1419,1419,1419,0
20231117,112500,24247371,1419,1419,1419,1419,1
20231117,112400,24245952,1415,1415,1415,1415,5
20231117,112300,24238877,1413,1414,1414,1413,99
20231117,112200,24098989,1424,1424,1424,1424,0
20231117,112100,24098989,1424,1424,1424,1424,0
20231117,112000,24098989,1424,1424,1424,1424,0
20231117,111900,24098989,1424,1424,1424,1424,0
20231117,111800,24098989,1424,1424,1424,1424,0
20231117,111700,24098989,1424,1424,1424,1424,0
20231117,111600,24098989,1424,1413,1424,1413,23
20231117,111500,24066461,1413,1413,1413,1413,0
20231117,111400,24066461,1413,1413,1413,1413,1
20231117,111300,24065048,1407,1411,1411,1407,564
20231117,111200,23270616,1413,1413,1413,1413,0
20231117,111100,23270616,1413,1413,1413,1413,0
20231117,111000,23270616,1413,1413,1413,1413,0
20231117,110900,23270616,1413,1414,1414,1413,2
20231117,110800,23267789,1414,1414,1414,1414,24
20231117,110700,23233853,1419,1419,1419,1419,0
20231117,110600,23233853,1419,1419,1419,1419,0
20231117,110500,23233853,1419,1419,1419,1419,1
20231117,110400,23232434,1414,1414,1414,1414,0
20231117,110300,23232434,1414,1414,1414,1414,0
20231117,110200,23232434,1414,1414,1414,1414,0
20231117,110100,23232434,1414,1414,1414,1414,2237
20231117,110000,20069316,1424,1424,1424,1424,0
20231117,105900,20069316,1424,1424,1424,1424,0
20231117,105800,20069316,1424,1424,1424,1424,0
20231117,105700,20069316,1424,1424,1424,1424,0
20231117,105600,20069316,1424,1424,1424,1424,0
20231117,105500,20069316,1424,1415,1424,1414,153
20231117,105400,19852917,1414,1414,1414,1414,0
20231117,105300,19852917,1414,1414,1414,1414,76
20231117,105200,19745453,1425,1425,1425,1425,0
20231117,105100,19745453,1425,1425,1425,1425,0
20231117,105000,19745453,1425,1425,1425,1425,0
20231117,104900,19745453,1425,1425,1425,1425,0
20231117,104800,19745453,1425,1425,1425,1425,1
20231117,104700,19744028,1425,1425,1425,1425,0
20231117,104600,19744028,1425,1425,1425,1425,0
20231117,104500,19744028,1425,1425,1425,1425,1
20231117,104400,19742603,1415,1415,1416,1415,1002
20231117,104300,18324755,1425,1424,1425,1424,502
20231117,104200,17609905,1424,1424,1424,1424,0
20231117,104100,17609905,1424,1424,1424,1424,0
20231117,104000,17609905,1424,1415,1424,1415,1001
20231117,103900,16193481,1424,1424,1424,1424,16
20231117,103800,16170697,1415,1416,1416,1415,379
20231117,103700,15634389,1424,1424,1424,1424,0
20231117,103600,15634389,1424,1424,1424,1424,1
20231117,103500,15632965,1424,1424,1424,1424,0
20231117,103400,15632965,1424,1424,1424,1424,18
20231117,103300,15607333,1416,1416,1416,1416,77
20231117,103200,15498301,1424,1424,1424,1424,0
20231117,103100,15498301,1424,1424,1424,1424,0
20231117,103000,15498301,1424,1424,1424,1424,0
20231117,102900,15498301,1424,1424,1424,1424,0
20231117,102800,15498301,1424,1424,1424,1424,15
20231117,102700,15476941,1424,1424,1424,1424,0
20231117,102600,15476941,1424,1424,1424,1424,0
20231117,102500,15476941,1424,1424,1424,1424,1
20231117,102400,15475517,1423,1424,1424,1423,12
20231117,102300,15458440,1416,1416,1416,1416,1001
20231117,102200,14041024,1416,1416,1416,1416,100
20231117,102100,13899424,1416,1416,1416,1416,10
20231117,102000,13885264,1424,1424,1424,1424,0
20231117,101900,13885264,1424,1424,1424,1424,0
20231117,101800,13885264,1424,1424,1424,1424,70
20231117,101700,13785584,1422,1422,1422,1422,0
20231117,101600,13785584,1422,1422,1422,1422,1
20231117,101500,13784162,1415,1415,1415,1415,0
20231117,101400,13784162,1415,1415,1415,1415,0
20231117,101300,13784162,1415,1423,1423,1415,95
20231117,101200,13649537,1423,1423,1423,1423,9
20231117,101100,13636730,1423,1423,1423,1423,1
20231117,101000,13635307,1424,1424,1424,1424,0
20231117,100900,13635307,1424,1424,1424,1424,0
20231117,100800,13635307,1424,1424,1424,1424,1
20231117,100700,13633883,1415,1424,1424,1415,28
20231117,100600,13594254,1415,1415,1415,1415,0
20231117,100500,13594254,1415,1415,1415,1415,710
20231117,100400,12589604,1415,1415,1415,1415,0
20231117,100300,12589604,1415,1417,1417,1415,78
20231117,100200,12479197,1427,1427,1427,1427,0
20231117,100100,12479197,1427,1427,1427,1427,0
20231117,100000,12479197,1427,1427,1427,1427,0
20231117,095900,12479197,1427,1427,1427,1427,0
20231117,095800,12479197,1427,1426,1427,1426,80
20231117,095700,12365066,1426,1425,1426,1425,2
20231117,095600,12362215,1415,1415,1415,1415,0
20231117,095500,12362215,1415,1415,1415,1415,0
20231117,095400,12362215,1415,1416,1416,1415,50
20231117,095300,12291464,1425,1416,1425,1415,75
20231117,095200,12185328,1426,1426,1426,1426,0
20231117,095100,12185328,1426,1426,1426,1426,0
20231117,095000,12185328,1426,1426,1426,1426,0
20231117,094900,12185328,1426,1426,1426,1426,0
20231117,094800,12185328,1426,1426,1426,1426,1
20231117,094700,12183902,1415,1415,1415,1415,0
20231117,094600,12183902,1415,1415,1415,1415,0
20231117,094500,12183902,1415,1415,1415,1415,0
20231117,094400,12183902,1415,1415,1415,1415,11
20231117,094300,12168337,1427,1420,1427,1415,1186
20231117,094200,10488946,1420,1420,1420,1420,19
20231117,094100,10461966,1420,1420,1420,1420,24
20231117,094000,10427886,1420,1421,1421,1420,20
20231117,093900,10399467,1421,1422,1422,1421,219
20231117,093800,10088050,1422,1426,1426,1422,2
20231117,093700,10085202,1422,1422,1422,1422,0
20231117,093600,10085202,1422,1422,1422,1422,1
20231117,093500,10083780,1429,1429,1429,1429,0
20231117,093400,10083780,1429,1429,1429,1429,0
20231117,093300,10083780,1429,1429,1429,1429,8
20231117,093200,10072348,1429,1420,1429,1420,7
20231117,093100,10062390,1420,1420,1420,1420,51
20231117,093000,9989970,1430,1428,1430,1427,2276
20231117,092900,6739468,1428,1428,1428,1428,36
20231117,092800,6688060,1429,1427,1429,1427,989
20231117,092700,5276267,1428,1428,1428,1428,0
20231117,092600,5276267,1428,1422,1428,1422,9
20231117,092500,5263456,1422,1422,1422,1422,1
20231117,092400,5262034,1421,1419,1421,1419,1264
20231117,092300,3467890,1415,1415,1415,1415,0
20231117,092200,3467890,1415,1415,1415,1415,74
20231117,092100,3363180,1415,1415,1415,1415,1
20231117,092000,3361765,1418,1418,1418,1418,6
20231117,091900,3353257,1419,1419,1419,1419,0
20231117,091800,3353257,1419,1419,1419,1419,0
20231117,091700,3353257,1419,1419,1419,1419,173
20231117,091600,3107770,1419,1419,1419,1419,0
20231117,091500,3107770,1419,1419,1419,1419,1
20231117,091400,3106351,1414,1414,1414,1414,0
20231117,091300,3106351,1414,1414,1414,1414,12
20231117,091200,3089383,1420,1420,1420,1420,0
20231117,091100,3089383,1420,1414,1420,1414,63
20231117,091000,3000295,1414,1413,1414,1413,2
20231117,090900,2997468,1414,1416,1416,1414,3
20231117,090800,2993223,1420,1420,1420,1420,0
20231117,090700,2993223,1420,1420,1420,1420,0
20231117,090600,2993223,1420,1420,1420,1420,0
20231117,090500,2993223,1420,1419,1420,1419,42
20231117,090400,2933584,1413,1413,1413,1413,0
20231117,090300,2933584,1413,1413,1413,1413,20
20231117,090200,2905324,1421,1421,1421,1421,0
20231117,090100,2905324,1421,1421,1421,1421,0
20231117,090000,2905324,1421,1411,1421,1411,2059