stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185100,1021165139,1855,1855,1855,1855,28427
20231114,185000,1021165139,1855,1855,1855,1855,0
20231114,184900,1021165139,1855,1855,1855,1855,0
20231114,184800,1021165139,1855,1855,1855,1855,0
20231114,184700,1021165139,1855,1855,1855,1855,0
20231114,184600,1021165139,1855,1855,1855,1855,0
20231114,184500,1021165139,1855,1855,1855,1855,0
20231114,184400,1021165139,1855,1855,1855,1855,0
20231114,184300,1021165139,1855,1855,1855,1855,0
20231114,184200,1021165139,1855,1855,1855,1855,0
20231114,184100,1021165139,1855,1855,1855,1855,0
20231114,184000,1021165139,1855,1855,1855,1855,0
20231114,183900,1021165139,1855,1855,1855,1855,0
20231114,183800,1021165139,1855,1855,1855,1855,0
20231114,183700,1021165139,1855,1855,1855,1855,0
20231114,183600,1021165139,1855,1855,1855,1855,0
20231114,183500,1021165139,1855,1855,1855,1855,0
20231114,183400,1021165139,1855,1855,1855,1855,0
20231114,183300,1021165139,1855,1855,1855,1855,0
20231114,183200,1021165139,1855,1855,1855,1855,0
20231114,183100,1021165139,1855,1855,1855,1855,0
20231114,183000,1021165139,1855,1855,1855,1855,0
20231114,182900,1021165139,1855,1855,1855,1855,0
20231114,182800,1021165139,1855,1855,1855,1855,0
20231114,182700,1021165139,1855,1855,1855,1855,0
20231114,182600,1021165139,1855,1855,1855,1855,0
20231114,182500,1021165139,1855,1855,1855,1855,0
20231114,182400,1021165139,1855,1855,1855,1855,0
20231114,182300,1021165139,1855,1855,1855,1855,0
20231114,182200,1021165139,1855,1855,1855,1855,0
20231114,182100,1021165139,1855,1855,1855,1855,28427
20231114,182000,1021165139,1855,1855,1855,1855,0
20231114,181900,1021165139,1855,1855,1855,1855,0
20231114,181800,1021165139,1855,1855,1855,1855,0
20231114,181700,1021165139,1855,1855,1855,1855,0
20231114,181600,1021165139,1855,1855,1855,1855,0
20231114,181500,1021165139,1855,1855,1855,1855,0
20231114,181400,1021165139,1855,1855,1855,1855,0
20231114,181300,1021165139,1855,1855,1855,1855,0
20231114,181200,1021165139,1855,1855,1855,1855,0
20231114,181100,1021165139,1855,1855,1855,1855,0
20231114,181000,1021165139,1855,1855,1855,1855,0
20231114,180900,1021165139,1855,1855,1855,1855,0
20231114,180800,1021165139,1855,1855,1855,1855,0
20231114,180700,1021165139,1855,1855,1855,1855,0
20231114,180600,1021165139,1855,1855,1855,1855,0
20231114,180500,1021165139,1855,1855,1855,1855,0
20231114,180400,1021165139,1855,1855,1855,1855,0
20231114,180300,1021165139,1855,1855,1855,1855,0
20231114,180200,1021165139,1855,1855,1855,1855,0
20231114,180100,1021165139,1855,1855,1855,1855,0
20231114,180000,1021165139,1855,1855,1855,1855,0
20231114,175900,1021165139,1855,1855,1855,1855,0
20231114,175800,1021165139,1855,1855,1855,1855,0
20231114,175700,1021165139,1855,1855,1855,1855,0
20231114,175600,1021165139,1855,1855,1855,1855,0
20231114,175500,1021165139,1855,1855,1855,1855,0
20231114,175400,1021165139,1855,1855,1855,1855,0
20231114,175300,1021165139,1855,1855,1855,1855,0
20231114,175200,1021165139,1855,1855,1855,1855,0
20231114,175100,1021165139,1855,1855,1855,1855,28427
20231114,175000,1021165139,1855,1855,1855,1855,0
20231114,174900,1021165139,1855,1855,1855,1855,0
20231114,174800,1021165139,1855,1855,1855,1855,0
20231114,174700,1021165139,1855,1855,1855,1855,0
20231114,174600,1021165139,1855,1855,1855,1855,0
20231114,174500,1021165139,1855,1855,1855,1855,0
20231114,174400,1021165139,1855,1855,1855,1855,0
20231114,174300,1021165139,1855,1855,1855,1855,0
20231114,174200,1021165139,1855,1855,1855,1855,0
20231114,174100,1021165139,1855,1855,1855,1855,0
20231114,174000,1021165139,1855,1855,1855,1855,0
20231114,173900,1021165139,1855,1855,1855,1855,0
20231114,173800,1021165139,1855,1855,1855,1855,0
20231114,173700,1021165139,1855,1855,1855,1855,0
20231114,173600,1021165139,1855,1855,1855,1855,0
20231114,173500,1021165139,1855,1855,1855,1855,0
20231114,173400,1021165139,1855,1855,1855,1855,0
20231114,173300,1021165139,1855,1855,1855,1855,0
20231114,173200,1021165139,1855,1855,1855,1855,0
20231114,173100,1021165139,1855,1855,1855,1855,0
20231114,173000,1021165139,1855,1855,1855,1855,0
20231114,172900,1021165139,1855,1855,1855,1855,0
20231114,172800,1021165139,1855,1855,1855,1855,0
20231114,172700,1021165139,1855,1855,1855,1855,0
20231114,172600,1021165139,1855,1855,1855,1855,0
20231114,172500,1021165139,1855,1855,1855,1855,0
20231114,172400,1021165139,1855,1855,1855,1855,0
20231114,172300,1021165139,1855,1855,1855,1855,0
20231114,172200,1021165139,1855,1855,1855,1855,0
20231114,172100,1021165139,1855,1855,1855,1855,28427
20231114,172000,1021165139,1855,1855,1855,1855,0
20231114,171900,1021165139,1855,1855,1855,1855,0
20231114,171800,1021165139,1855,1855,1855,1855,0
20231114,171700,1021165139,1855,1855,1855,1855,0
20231114,171600,1021165139,1855,1855,1855,1855,0
20231114,171500,1021165139,1855,1855,1855,1855,0
20231114,171400,1021165139,1855,1855,1855,1855,0
20231114,171300,1021165139,1855,1855,1855,1855,0
20231114,171200,1021165139,1855,1855,1855,1855,0
20231114,171100,1021165139,1855,1855,1855,1855,0
20231114,171000,1021165139,1855,1855,1855,1855,0
20231114,170900,1021165139,1855,1855,1855,1855,0
20231114,170800,1021165139,1855,1855,1855,1855,0
20231114,170700,1021165139,1855,1855,1855,1855,0
20231114,170600,1021165139,1855,1855,1855,1855,0
20231114,170500,1021165139,1855,1855,1855,1855,0
20231114,170400,1021165139,1855,1855,1855,1855,0
20231114,170300,1021165139,1855,1855,1855,1855,0
20231114,170200,1021165139,1855,1855,1855,1855,0
20231114,170100,1021165139,1855,1855,1855,1855,0
20231114,170000,1021165139,1855,1855,1855,1855,0
20231114,165900,1021165139,1855,1855,1855,1855,0
20231114,165800,1021165139,1855,1855,1855,1855,0
20231114,165700,1021165139,1855,1855,1855,1855,0
20231114,165600,1021165139,1855,1855,1855,1855,0
20231114,165500,1021165139,1855,1855,1855,1855,0
20231114,165400,1021165139,1855,1855,1855,1855,0
20231114,165300,1021165139,1855,1855,1855,1855,0
20231114,165200,1021165139,1855,1855,1855,1855,0
20231114,165100,1021165139,1855,1855,1855,1855,28427
20231114,165000,1021165139,1855,1855,1855,1855,0
20231114,164900,1021165139,1855,1855,1855,1855,0
20231114,164800,1021165139,1855,1855,1855,1855,0
20231114,164700,1021165139,1855,1855,1855,1855,0
20231114,164600,1021165139,1855,1855,1855,1855,0
20231114,164500,1021165139,1855,1855,1855,1855,0
20231114,164400,1021165139,1855,1855,1855,1855,0
20231114,164300,1021165139,1855,1855,1855,1855,0
20231114,164200,1021165139,1855,1855,1855,1855,0
20231114,164100,1021165139,1855,1855,1855,1855,0
20231114,164000,1021165139,1855,1855,1855,1855,0
20231114,163900,1021165139,1855,1855,1855,1855,0
20231114,163800,1021165139,1855,1855,1855,1855,0
20231114,163700,1021165139,1855,1855,1855,1855,0
20231114,163600,1021165139,1855,1855,1855,1855,0
20231114,163500,1021165139,1855,1855,1855,1855,0
20231114,163400,1021165139,1855,1855,1855,1855,0
20231114,163300,1021165139,1855,1855,1855,1855,0
20231114,163200,1021165139,1855,1855,1855,1855,0
20231114,163100,1021165139,1855,1855,1855,1855,0
20231114,163000,1021165139,1855,1855,1855,1855,0
20231114,162900,1021165139,1855,1855,1855,1855,0
20231114,162800,1021165139,1855,1855,1855,1855,0
20231114,162700,1021165139,1855,1855,1855,1855,0
20231114,162600,1021165139,1855,1855,1855,1855,0
20231114,162500,1021165139,1855,1855,1855,1855,0
20231114,162400,1021165139,1855,1855,1855,1855,0
20231114,162300,1021165139,1855,1855,1855,1855,0
20231114,162200,1021165139,1855,1855,1855,1855,0
20231114,162100,1021165139,1855,1855,1855,1855,28427
20231114,162000,1021165139,1855,1855,1855,1855,0
20231114,161900,1021165139,1855,1855,1855,1855,0
20231114,161800,1021165139,1855,1855,1855,1855,0
20231114,161700,1021165139,1855,1855,1855,1855,0
20231114,161600,1021165139,1855,1855,1855,1855,0
20231114,161500,1021165139,1855,1855,1855,1855,0
20231114,161400,1021165139,1855,1855,1855,1855,0
20231114,161300,1021165139,1855,1855,1855,1855,0
20231114,161200,1021165139,1855,1855,1855,1855,0
20231114,161100,1021165139,1855,1855,1855,1855,0
20231114,161000,1021165139,1855,1855,1855,1855,0
20231114,160900,1021165139,1855,1855,1855,1855,0
20231114,160800,1021165139,1855,1855,1855,1855,0
20231114,160700,1021165139,1855,1855,1855,1855,0
20231114,160600,1021165139,1855,1855,1855,1855,0
20231114,160500,1021165139,1855,1855,1855,1855,0
20231114,160400,1021165139,1855,1855,1855,1855,0
20231114,160300,1021165139,1855,1855,1855,1855,0
20231114,160200,1021165139,1855,1855,1855,1855,0
20231114,160100,1021165139,1855,1855,1855,1855,0
20231114,160000,1021165139,1855,1855,1855,1855,0
20231114,155900,1021165139,1855,1855,1855,1855,0
20231114,155800,1021165139,1855,1855,1855,1855,0
20231114,155700,1021165139,1855,1855,1855,1855,0
20231114,155600,1021165139,1855,1855,1855,1855,0
20231114,155500,1021165139,1855,1855,1855,1855,0
20231114,155400,1021165139,1855,1855,1855,1855,0
20231114,155300,1021165139,1855,1855,1855,1855,0
20231114,155200,1021165139,1855,1855,1855,1855,0
20231114,155100,1021165139,1855,1855,1855,1855,28427
20231114,155000,1021165139,1855,1855,1855,1855,0
20231114,154900,1021165139,1855,1855,1855,1855,0
20231114,154800,1021165139,1855,1855,1855,1855,0
20231114,154700,1021165139,1855,1855,1855,1855,0
20231114,154600,1021165139,1855,1855,1855,1855,0
20231114,154500,1021165139,1855,1855,1855,1855,0
20231114,154400,1021165139,1855,1855,1855,1855,0
20231114,154300,1021165139,1855,1855,1855,1855,0
20231114,154200,1021165139,1855,1855,1855,1855,0
20231114,154100,1021165139,1855,1855,1855,1855,0
20231114,154000,1021165139,1855,1855,1855,1855,0
20231114,153900,1021165139,1855,1855,1855,1855,0
20231114,153800,1021165139,1855,1855,1855,1855,0
20231114,153700,1021165139,1855,1855,1855,1855,0
20231114,153600,1021165139,1855,1855,1855,1855,0
20231114,153500,1021165139,1855,1855,1855,1855,0
20231114,153400,1021165139,1855,1855,1855,1855,0
20231114,153300,1021165139,1855,1855,1855,1855,0
20231114,153200,1021165139,1855,1855,1855,1855,0
20231114,153100,1021165139,1855,1855,1855,1855,0
20231114,153000,1021165139,1855,1855,1855,1855,28427
20231114,152900,968433054,1857,1857,1857,1857,0
20231114,152800,968433054,1857,1857,1857,1857,0
20231114,152700,968433054,1857,1857,1857,1857,0
20231114,152600,968433054,1857,1857,1857,1857,0
20231114,152500,968433054,1857,1857,1857,1857,0
20231114,152400,968433054,1857,1857,1857,1857,0
20231114,152300,968433054,1857,1857,1857,1857,0
20231114,152200,968433054,1857,1857,1857,1857,0
20231114,152100,968433054,1857,1857,1857,1857,0
20231114,152000,968433054,1857,1857,1857,1857,0
20231114,151900,968433054,1857,1857,1858,1855,733
20231114,151800,967073018,1857,1857,1858,1855,205
20231114,151700,966692672,1858,1858,1858,1855,952
20231114,151600,964925339,1858,1858,1860,1858,1164
20231114,151500,962761589,1858,1860,1860,1858,4433
20231114,151400,954516325,1860,1858,1860,1858,1513
20231114,151300,951703051,1858,1858,1860,1857,1243
20231114,151200,949393647,1858,1859,1860,1857,1000
20231114,151100,947534849,1858,1858,1858,1858,209
20231114,151000,947146527,1858,1859,1859,1858,45
20231114,150900,947062916,1855,1860,1860,1855,1251
20231114,150800,944739052,1860,1855,1860,1853,2016
20231114,150700,941001679,1860,1860,1860,1860,1
20231114,150600,940999819,1856,1856,1856,1856,2527
20231114,150500,936309707,1860,1856,1860,1855,2536
20231114,150400,931604268,1856,1857,1857,1856,2100
20231114,150300,927706592,1856,1856,1856,1856,0
20231114,150200,927706592,1856,1861,1861,1856,1032
20231114,150100,925789397,1860,1864,1864,1860,11540
20231114,150000,904321781,1864,1865,1865,1864,755
20231114,145900,902914441,1865,1865,1865,1865,80
20231114,145800,902765241,1867,1867,1867,1867,50
20231114,145700,902671891,1868,1864,1868,1864,16500
20231114,145600,871883936,1863,1861,1863,1861,2218
20231114,145500,867752620,1862,1858,1862,1856,11630
20231114,145400,846123794,1855,1856,1856,1855,1792
20231114,145300,842799633,1855,1856,1856,1855,2000
20231114,145200,839088644,1858,1858,1859,1858,1004
20231114,145100,837223211,1858,1857,1858,1857,250
20231114,145000,836758811,1858,1858,1858,1858,47
20231114,144900,836671485,1859,1859,1860,1859,540
20231114,144800,835667623,1859,1858,1859,1856,1124
20231114,144700,833581372,1860,1860,1860,1860,2
20231114,144600,833577652,1859,1859,1859,1859,100
20231114,144500,833391752,1857,1857,1857,1857,3030
20231114,144400,827765042,1857,1858,1858,1857,200
20231114,144300,827393638,1860,1860,1860,1860,0
20231114,144200,827393638,1860,1860,1860,1860,9
20231114,144100,827376898,1860,1859,1860,1859,45
20231114,144000,827293227,1859,1859,1859,1859,100
20231114,143900,827107327,1859,1860,1860,1857,3
20231114,143800,827101751,1859,1859,1860,1859,691
20231114,143700,825817180,1859,1855,1859,1855,1003
20231114,143600,823954907,1859,1859,1859,1855,3404
20231114,143500,817638170,1859,1859,1859,1859,250
20231114,143400,817173420,1859,1859,1859,1859,50
20231114,143300,817080470,1859,1859,1859,1859,82
20231114,143200,816928032,1859,1859,1859,1857,500
20231114,143100,815999524,1858,1858,1858,1858,10
20231114,143000,815980944,1859,1859,1859,1859,10
20231114,142900,815962354,1856,1859,1859,1856,3587
20231114,142800,809296976,1859,1861,1861,1857,5300
20231114,142700,799444416,1863,1863,1863,1863,1191
20231114,142600,797225583,1863,1863,1863,1863,0
20231114,142500,797225583,1863,1862,1863,1862,10
20231114,142400,797206956,1863,1863,1863,1863,12
20231114,142300,797184600,1863,1862,1863,1862,200
20231114,142200,796812090,1862,1863,1863,1860,120
20231114,142100,796588840,1860,1860,1861,1860,211
20231114,142000,796196326,1860,1861,1861,1860,1964
20231114,141900,792543266,1861,1862,1862,1861,3220
20231114,141800,786550786,1861,1861,1861,1861,0
20231114,141700,786550786,1861,1861,1861,1861,600
20231114,141600,785434186,1861,1862,1862,1861,10
20231114,141500,785415571,1864,1861,1864,1861,303
20231114,141400,784851682,1861,1861,1861,1861,500
20231114,141300,783921182,1861,1861,1861,1861,5255
20231114,141200,774141627,1861,1864,1864,1861,4
20231114,141100,774134180,1863,1864,1864,1860,1826
20231114,141000,770734561,1865,1866,1866,1865,300
20231114,140900,770174961,1865,1865,1865,1865,650
20231114,140800,768962711,1863,1863,1863,1863,1
20231114,140700,768960848,1866,1866,1866,1866,0
20231114,140600,768960848,1866,1866,1866,1866,0
20231114,140500,768960848,1866,1864,1866,1861,3082
20231114,140400,763222602,1866,1865,1866,1863,540
20231114,140300,762215508,1865,1865,1865,1865,2
20231114,140200,762211778,1863,1865,1865,1863,510
20231114,140100,761261630,1863,1863,1863,1863,1565
20231114,140000,758346035,1865,1865,1865,1865,2
20231114,135900,758342305,1865,1866,1866,1865,12
20231114,135800,758319921,1865,1865,1865,1865,76
20231114,135700,758178181,1865,1865,1865,1865,4
20231114,135600,758170721,1865,1865,1865,1865,2
20231114,135500,758166991,1863,1866,1866,1863,101
20231114,135400,757978825,1866,1866,1866,1866,0
20231114,135300,757978825,1866,1865,1866,1865,20
20231114,135200,757941519,1865,1862,1865,1862,484
20231114,135100,757040059,1865,1863,1865,1862,748
20231114,135000,755646987,1865,1865,1865,1865,0
20231114,134900,755646987,1865,1865,1865,1865,6
20231114,134800,755635797,1863,1863,1863,1863,0
20231114,134700,755635797,1863,1863,1863,1863,0
20231114,134600,755635797,1863,1865,1865,1863,1412
20231114,134500,753005019,1865,1865,1865,1865,142
20231114,134400,752740189,1865,1866,1866,1865,429
20231114,134300,751940004,1867,1868,1868,1867,195
20231114,134200,751575896,1868,1868,1868,1868,4
20231114,134100,751568424,1868,1867,1868,1867,117
20231114,134000,751349981,1867,1867,1867,1867,144
20231114,133900,751081133,1867,1864,1867,1864,1252
20231114,133800,748745270,1865,1865,1865,1865,22
20231114,133700,748704240,1865,1863,1865,1862,1002
20231114,133600,746837953,1863,1864,1864,1863,66
20231114,133500,746714966,1865,1864,1865,1864,596
20231114,133400,745604016,1864,1864,1864,1864,1422
20231114,133300,742953408,1865,1865,1865,1865,481
20231114,133200,742056343,1865,1865,1866,1865,661
20231114,133100,740823575,1865,1865,1865,1865,238
20231114,133000,740379705,1866,1866,1866,1866,0
20231114,132900,740379705,1866,1866,1866,1866,0
20231114,132800,740379705,1866,1867,1867,1866,285
20231114,132700,739847891,1866,1866,1866,1866,1943
20231114,132600,736222253,1866,1865,1866,1865,61
20231114,132500,736108477,1866,1866,1866,1866,408
20231114,132400,735347149,1867,1867,1867,1867,0
20231114,132300,735347149,1867,1867,1867,1867,2
20231114,132200,735343415,1868,1868,1868,1868,0
20231114,132100,735343415,1868,1868,1868,1868,0
20231114,132000,735343415,1868,1868,1869,1868,2679
20231114,131900,730339039,1868,1868,1868,1868,4
20231114,131800,730331567,1867,1867,1867,1867,207
20231114,131700,729945098,1868,1867,1868,1867,61
20231114,131600,729831208,1868,1867,1868,1867,117
20231114,131500,729612702,1869,1869,1869,1869,4
20231114,131400,729605226,1868,1868,1868,1868,420
20231114,131300,728820666,1868,1868,1868,1868,0
20231114,131200,728820666,1868,1869,1869,1868,3
20231114,131100,728815060,1868,1869,1869,1868,439
20231114,131000,727994669,1868,1868,1868,1868,31
20231114,130900,727936761,1869,1869,1869,1869,0
20231114,130800,727936761,1869,1869,1869,1869,35
20231114,130700,727871346,1869,1869,1869,1869,10
20231114,130600,727852656,1869,1869,1869,1869,0
20231114,130500,727852656,1869,1869,1869,1869,0
20231114,130400,727852656,1869,1866,1870,1866,1321
20231114,130300,725386147,1866,1866,1866,1866,59
20231114,130200,725276053,1866,1866,1866,1866,0
20231114,130100,725276053,1866,1866,1866,1862,307
20231114,130000,724703587,1862,1862,1865,1862,312
20231114,125900,724122220,1862,1862,1862,1862,773
20231114,125800,722682894,1862,1863,1863,1862,5659
20231114,125700,712143605,1864,1864,1864,1864,102
20231114,125600,711953477,1864,1865,1865,1864,4423
20231114,125500,703707005,1866,1869,1869,1866,1396
20231114,125400,701100881,1866,1869,1869,1866,1099
20231114,125300,699050050,1870,1870,1870,1870,101
20231114,125200,698861180,1870,1870,1870,1870,58
20231114,125100,698752720,1870,1870,1870,1870,76
20231114,125000,698610600,1872,1872,1872,1872,0
20231114,124900,698610600,1872,1872,1872,1872,2
20231114,124800,698606856,1872,1870,1872,1870,558
20231114,124700,697563388,1872,1873,1873,1872,7
20231114,124600,697550282,1872,1872,1872,1872,1299
20231114,124500,695118554,1872,1871,1872,1871,1002
20231114,124400,693243810,1872,1872,1872,1872,845
20231114,124300,691661970,1872,1872,1872,1872,655
20231114,124200,690435810,1872,1872,1872,1872,400
20231114,124100,689687010,1872,1872,1872,1872,601
20231114,124000,688561938,1872,1872,1872,1872,210
20231114,123900,688168818,1872,1872,1872,1872,100
20231114,123800,687981618,1872,1872,1872,1872,0
20231114,123700,687981618,1872,1872,1872,1872,100
20231114,123600,687794418,1873,1873,1873,1873,0
20231114,123500,687794418,1873,1869,1873,1869,624
20231114,123400,686626829,1869,1872,1872,1869,1100
20231114,123300,684567779,1873,1872,1873,1872,2005
20231114,123200,680812627,1873,1873,1873,1873,0
20231114,123100,680812627,1873,1873,1873,1873,120
20231114,123000,680587867,1874,1873,1874,1873,662
20231114,122900,679347489,1873,1872,1875,1872,3182
20231114,122800,673386125,1873,1872,1873,1872,12
20231114,122700,673363659,1873,1871,1873,1871,1022
20231114,122600,671450300,1867,1867,1867,1867,101
20231114,122500,671261733,1867,1867,1867,1867,1
20231114,122400,671259866,1871,1871,1871,1871,64
20231114,122300,671140122,1871,1871,1873,1871,1190
20231114,122200,668911916,1868,1865,1872,1865,19961
20231114,122100,631614914,1865,1865,1865,1865,9
20231114,122000,631598129,1865,1865,1865,1865,19
20231114,121900,631562694,1865,1865,1865,1865,90
20231114,121800,631394844,1865,1864,1865,1864,2083
20231114,121700,627510330,1865,1865,1865,1865,8
20231114,121600,627495410,1864,1864,1864,1864,5
20231114,121500,627486090,1864,1865,1865,1864,184
20231114,121400,627143109,1865,1864,1865,1864,167
20231114,121300,626831820,1865,1865,1865,1865,10
20231114,121200,626813170,1866,1866,1866,1866,0
20231114,121100,626813170,1866,1866,1866,1866,0
20231114,121000,626813170,1866,1866,1866,1866,0
20231114,120900,626813170,1866,1865,1866,1865,1010
20231114,120800,624929330,1865,1864,1865,1864,108
20231114,120700,624727938,1864,1864,1864,1864,500
20231114,120600,623795938,1865,1865,1865,1865,600
20231114,120500,622676938,1866,1864,1866,1863,1133
20231114,120400,620564563,1864,1863,1864,1863,5002
20231114,120300,611245705,1862,1863,1863,1862,1624
20231114,120200,608220249,1864,1865,1865,1864,33
20231114,120100,608158728,1865,1864,1866,1864,2547
20231114,120000,603408760,1864,1863,1864,1863,496
20231114,115900,602484705,1863,1864,1864,1863,32
20231114,115800,602425077,1864,1861,1864,1861,4499
20231114,115700,594046274,1861,1861,1861,1861,0
20231114,115600,594046274,1861,1861,1861,1861,0
20231114,115500,594046274,1861,1861,1862,1860,3372
20231114,115400,587773724,1862,1862,1862,1862,0
20231114,115300,587773724,1862,1861,1862,1861,89
20231114,115200,587608007,1862,1862,1862,1862,0
20231114,115100,587608007,1862,1862,1862,1862,4
20231114,115000,587600559,1861,1861,1861,1861,380
20231114,114900,586893379,1861,1862,1862,1860,42
20231114,114800,586815238,1862,1861,1862,1861,11
20231114,114700,586794765,1862,1861,1862,1860,381
20231114,114600,586085855,1862,1861,1862,1861,297
20231114,114500,585533136,1861,1861,1861,1861,0
20231114,114400,585533136,1861,1861,1861,1861,4
20231114,114300,585525692,1859,1860,1860,1859,900
20231114,114200,583852292,1861,1861,1861,1861,0
20231114,114100,583852292,1861,1860,1861,1860,2228
20231114,114000,579708211,1860,1860,1860,1860,100
20231114,113900,579522211,1860,1860,1860,1859,773
20231114,113800,578084731,1862,1862,1862,1862,0
20231114,113700,578084731,1862,1862,1862,1862,243
20231114,113600,577632265,1863,1863,1863,1863,0
20231114,113500,577632265,1863,1863,1863,1863,2
20231114,113400,577628539,1863,1862,1863,1862,60
20231114,113300,577516804,1862,1862,1862,1862,1
20231114,113200,577514942,1862,1862,1862,1862,2
20231114,113100,577511218,1863,1863,1863,1863,4
20231114,113000,577503766,1859,1863,1863,1859,69
20231114,112900,577375463,1864,1863,1864,1863,512
20231114,112800,576421598,1863,1862,1863,1862,74
20231114,112700,576283804,1863,1863,1863,1859,94
20231114,112600,576109010,1864,1859,1865,1858,5125
20231114,112500,566571535,1858,1851,1858,1851,30882
20231114,112400,509318936,1853,1853,1853,1853,11
20231114,112300,509298553,1854,1854,1854,1854,24
20231114,112200,509254057,1854,1854,1854,1854,50
20231114,112100,509161357,1855,1855,1855,1855,727
20231114,112000,507812772,1855,1855,1855,1855,948
20231114,111900,506054232,1855,1855,1855,1855,720
20231114,111800,504718632,1855,1855,1855,1855,271
20231114,111700,504215927,1854,1855,1855,1853,411
20231114,111600,503453640,1855,1855,1855,1855,101
20231114,111500,503266285,1855,1852,1855,1852,35
20231114,111400,503201452,1852,1852,1852,1852,399
20231114,111300,502462504,1852,1853,1853,1852,2616
20231114,111200,497615755,1855,1855,1855,1855,5
20231114,111100,497606480,1853,1853,1853,1853,195
20231114,111000,497245145,1856,1856,1856,1856,0
20231114,110900,497245145,1856,1856,1856,1856,5
20231114,110800,497235865,1856,1856,1856,1856,2
20231114,110700,497232153,1856,1856,1856,1856,0
20231114,110600,497232153,1856,1855,1856,1855,10
20231114,110500,497213601,1855,1855,1855,1855,1
20231114,110400,497211746,1856,1856,1856,1856,1
20231114,110300,497209890,1856,1856,1856,1856,0
20231114,110200,497209890,1856,1855,1856,1855,24
20231114,110100,497165363,1855,1855,1855,1855,1
20231114,110000,497163508,1851,1851,1851,1851,999
20231114,105900,495314359,1851,1851,1851,1851,1
20231114,105800,495312508,1851,1851,1851,1849,580
20231114,105700,494239317,1851,1851,1851,1851,50
20231114,105600,494146767,1851,1854,1854,1851,3402
20231114,105500,487844525,1857,1857,1857,1857,2
20231114,105400,487840811,1856,1854,1856,1854,1065
20231114,105300,485865789,1854,1854,1854,1854,0
20231114,105200,485865789,1854,1851,1854,1851,3
20231114,105100,485860230,1855,1855,1855,1855,4
20231114,105000,485852810,1851,1855,1855,1851,189
20231114,104900,485502887,1855,1851,1855,1851,14918
20231114,104800,457889661,1855,1855,1855,1855,1
20231114,104700,457887806,1851,1856,1856,1851,453
20231114,104600,457048789,1856,1856,1856,1856,16
20231114,104500,457019093,1857,1857,1857,1857,1
20231114,104400,457017236,1857,1857,1857,1857,0
20231114,104300,457017236,1857,1857,1857,1857,0
20231114,104200,457017236,1857,1857,1857,1857,0
20231114,104100,457017236,1857,1853,1857,1853,23
20231114,104000,456974605,1857,1857,1857,1857,0
20231114,103900,456974605,1857,1857,1857,1857,4
20231114,103800,456967177,1857,1855,1857,1855,4
20231114,103700,456959751,1855,1855,1855,1855,279
20231114,103600,456442206,1858,1848,1858,1848,255
20231114,103500,455969204,1847,1849,1849,1847,7003
20231114,103400,443034384,1855,1855,1855,1855,1111
20231114,103300,440973479,1847,1855,1855,1845,32542
20231114,103200,380905057,1857,1857,1857,1857,429
20231114,103100,380108404,1857,1857,1857,1857,1381
20231114,103000,377543887,1858,1858,1858,1858,30
20231114,102900,377488147,1858,1858,1858,1858,10
20231114,102800,377469567,1859,1859,1859,1859,0
20231114,102700,377469567,1859,1856,1859,1856,150
20231114,102600,377190927,1856,1855,1856,1851,380
20231114,102500,376487402,1859,1859,1859,1859,0
20231114,102400,376487402,1859,1859,1859,1859,0
20231114,102300,376487402,1859,1859,1859,1859,0
20231114,102200,376487402,1859,1859,1859,1859,19
20231114,102100,376452081,1851,1851,1851,1851,0
20231114,102000,376452081,1851,1860,1860,1851,6
20231114,101900,376440939,1851,1864,1864,1849,730
20231114,101800,375089988,1864,1864,1864,1850,16559
20231114,101700,344419719,1865,1865,1865,1865,0
20231114,101600,344419719,1865,1865,1865,1865,833
20231114,101500,342866174,1865,1858,1865,1858,1312
20231114,101400,340421850,1858,1858,1858,1858,4
20231114,101300,340414418,1854,1854,1854,1854,200
20231114,101200,340043618,1858,1854,1858,1854,272
20231114,101100,339539102,1855,1856,1856,1855,899
20231114,101000,337871209,1858,1858,1858,1858,28
20231114,100900,337819185,1859,1859,1859,1859,3
20231114,100800,337813608,1865,1865,1865,1865,1
20231114,100700,337811743,1865,1865,1865,1865,500
20231114,100600,336879243,1865,1858,1865,1858,956
20231114,100500,335102967,1858,1858,1858,1858,6
20231114,100400,335091819,1855,1855,1855,1855,1
20231114,100300,335089964,1858,1853,1858,1853,1498
20231114,100200,332311075,1853,1866,1866,1853,1299
20231114,100100,329903525,1858,1866,1866,1858,186
20231114,100000,329557775,1866,1866,1866,1866,150
20231114,095900,329277875,1866,1866,1866,1865,14
20231114,095800,329251759,1866,1858,1867,1854,1031
20231114,095700,327334362,1858,1854,1858,1853,1835
20231114,095600,323933514,1854,1854,1855,1854,1115
20231114,095500,321866251,1855,1855,1855,1855,627
20231114,095400,320703166,1853,1853,1853,1853,6
20231114,095300,320692048,1855,1855,1855,1855,55
20231114,095200,320590023,1856,1856,1856,1852,1913
20231114,095100,317042323,1856,1858,1858,1856,723
20231114,095000,315699694,1867,1867,1867,1867,0
20231114,094900,315699694,1867,1867,1867,1867,0
20231114,094800,315699694,1867,1867,1867,1867,2
20231114,094700,315695960,1857,1867,1867,1857,2386
20231114,094600,311264675,1868,1868,1868,1868,2500
20231114,094500,306594675,1868,1861,1868,1860,2595
20231114,094400,301748637,1861,1860,1867,1857,5600
20231114,094300,291327983,1867,1860,1867,1860,12
20231114,094200,291305623,1859,1859,1859,1859,2
20231114,094100,291301905,1869,1865,1869,1858,529
20231114,094000,290316889,1869,1870,1870,1869,1319
20231114,093900,287850411,1872,1867,1872,1867,3262
20231114,093800,281752556,1867,1864,1867,1864,2251
20231114,093700,277550244,1863,1862,1863,1862,2642
20231114,093600,272628769,1862,1862,1862,1862,798
20231114,093500,271142893,1863,1862,1867,1859,432
20231114,093400,270337968,1862,1855,1862,1850,3024
20231114,093300,264717285,1855,1857,1858,1850,13849
20231114,093200,239088049,1856,1857,1858,1856,325
20231114,093100,238484845,1858,1858,1858,1858,1938
20231114,093000,234884041,1860,1856,1860,1856,2503
20231114,092900,230238433,1857,1858,1860,1857,3694
20231114,092800,223375028,1860,1860,1860,1859,1137
20231114,092700,221260409,1860,1858,1860,1858,2858
20231114,092600,215947360,1859,1860,1861,1859,1000
20231114,092500,214087721,1861,1864,1864,1861,4842
20231114,092400,205074333,1869,1869,1872,1862,11635
20231114,092300,183351177,1868,1855,1869,1855,14259
20231114,092200,156818736,1855,1856,1857,1855,400
20231114,092100,156076236,1857,1847,1857,1846,21709
20231114,092000,115861835,1852,1852,1852,1852,0
20231114,091900,115861835,1852,1850,1852,1844,2126
20231114,091800,111929290,1852,1850,1852,1850,732
20231114,091700,110574447,1850,1853,1853,1850,1486
20231114,091600,107823662,1854,1855,1856,1854,3763
20231114,091500,100845969,1855,1848,1855,1848,1938
20231114,091400,97255938,1844,1849,1849,1844,83
20231114,091300,97102766,1841,1841,1842,1841,5086
20231114,091200,87739439,1840,1845,1846,1840,1369
20231114,091100,85216701,1845,1845,1850,1843,4011
20231114,091000,77807370,1844,1850,1852,1844,5567
20231114,090900,67515492,1852,1855,1855,1844,4328
20231114,090800,59496872,1855,1855,1855,1855,1001
20231114,090700,57640017,1854,1857,1858,1854,2465
20231114,090600,53065246,1853,1850,1856,1843,9576
20231114,090500,35313110,1850,1844,1852,1840,2260
20231114,090400,31142354,1845,1845,1845,1845,1
20231114,090300,31140509,1835,1835,1836,1835,1569
20231114,090200,28260394,1835,1833,1835,1833,1077
20231114,090100,26285036,1833,1840,1845,1832,5430
20231114,090000,16320440,1840,1840,1840,1840,8830