stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185100,1448073963,1880,1880,1880,1880,21103
20231115,185000,1448073963,1880,1880,1880,1880,0
20231115,184900,1448073963,1880,1880,1880,1880,0
20231115,184800,1448073963,1880,1880,1880,1880,0
20231115,184700,1448073963,1880,1880,1880,1880,0
20231115,184600,1448073963,1880,1880,1880,1880,0
20231115,184500,1448073963,1880,1880,1880,1880,0
20231115,184400,1448073963,1880,1880,1880,1880,0
20231115,184300,1448073963,1880,1880,1880,1880,0
20231115,184200,1448073963,1880,1880,1880,1880,0
20231115,184100,1448073963,1880,1880,1880,1880,0
20231115,184000,1448073963,1880,1880,1880,1880,0
20231115,183900,1448073963,1880,1880,1880,1880,0
20231115,183800,1448073963,1880,1880,1880,1880,0
20231115,183700,1448073963,1880,1880,1880,1880,0
20231115,183600,1448073963,1880,1880,1880,1880,0
20231115,183500,1448073963,1880,1880,1880,1880,0
20231115,183400,1448073963,1880,1880,1880,1880,0
20231115,183300,1448073963,1880,1880,1880,1880,0
20231115,183200,1448073963,1880,1880,1880,1880,0
20231115,183100,1448073963,1880,1880,1880,1880,0
20231115,183000,1448073963,1880,1880,1880,1880,0
20231115,182900,1448073963,1880,1880,1880,1880,0
20231115,182800,1448073963,1880,1880,1880,1880,0
20231115,182700,1448073963,1880,1880,1880,1880,0
20231115,182600,1448073963,1880,1880,1880,1880,0
20231115,182500,1448073963,1880,1880,1880,1880,0
20231115,182400,1448073963,1880,1880,1880,1880,0
20231115,182300,1448073963,1880,1880,1880,1880,0
20231115,182200,1448073963,1880,1880,1880,1880,0
20231115,182100,1448073963,1880,1880,1880,1880,21103
20231115,182000,1448073963,1880,1880,1880,1880,0
20231115,181900,1448073963,1880,1880,1880,1880,0
20231115,181800,1448073963,1880,1880,1880,1880,0
20231115,181700,1448073963,1880,1880,1880,1880,0
20231115,181600,1448073963,1880,1880,1880,1880,0
20231115,181500,1448073963,1880,1880,1880,1880,0
20231115,181400,1448073963,1880,1880,1880,1880,0
20231115,181300,1448073963,1880,1880,1880,1880,0
20231115,181200,1448073963,1880,1880,1880,1880,0
20231115,181100,1448073963,1880,1880,1880,1880,0
20231115,181000,1448073963,1880,1880,1880,1880,0
20231115,180900,1448073963,1880,1880,1880,1880,0
20231115,180800,1448073963,1880,1880,1880,1880,0
20231115,180700,1448073963,1880,1880,1880,1880,0
20231115,180600,1448073963,1880,1880,1880,1880,0
20231115,180500,1448073963,1880,1880,1880,1880,0
20231115,180400,1448073963,1880,1880,1880,1880,0
20231115,180300,1448073963,1880,1880,1880,1880,0
20231115,180200,1448073963,1880,1880,1880,1880,0
20231115,180100,1448073963,1880,1880,1880,1880,0
20231115,180000,1448073963,1880,1880,1880,1880,0
20231115,175900,1448073963,1880,1880,1880,1880,0
20231115,175800,1448073963,1880,1880,1880,1880,0
20231115,175700,1448073963,1880,1880,1880,1880,0
20231115,175600,1448073963,1880,1880,1880,1880,0
20231115,175500,1448073963,1880,1880,1880,1880,0
20231115,175400,1448073963,1880,1880,1880,1880,0
20231115,175300,1448073963,1880,1880,1880,1880,0
20231115,175200,1448073963,1880,1880,1880,1880,0
20231115,175100,1448073963,1880,1880,1880,1880,21103
20231115,175000,1448073963,1880,1880,1880,1880,0
20231115,174900,1448073963,1880,1880,1880,1880,0
20231115,174800,1448073963,1880,1880,1880,1880,0
20231115,174700,1448073963,1880,1880,1880,1880,0
20231115,174600,1448073963,1880,1880,1880,1880,0
20231115,174500,1448073963,1880,1880,1880,1880,0
20231115,174400,1448073963,1880,1880,1880,1880,0
20231115,174300,1448073963,1880,1880,1880,1880,0
20231115,174200,1448073963,1880,1880,1880,1880,0
20231115,174100,1448073963,1880,1880,1880,1880,0
20231115,174000,1448073963,1880,1880,1880,1880,0
20231115,173900,1448073963,1880,1880,1880,1880,0
20231115,173800,1448073963,1880,1880,1880,1880,0
20231115,173700,1448073963,1880,1880,1880,1880,0
20231115,173600,1448073963,1880,1880,1880,1880,0
20231115,173500,1448073963,1880,1880,1880,1880,0
20231115,173400,1448073963,1880,1880,1880,1880,0
20231115,173300,1448073963,1880,1880,1880,1880,0
20231115,173200,1448073963,1880,1880,1880,1880,0
20231115,173100,1448073963,1880,1880,1880,1880,0
20231115,173000,1448073963,1880,1880,1880,1880,0
20231115,172900,1448073963,1880,1880,1880,1880,0
20231115,172800,1448073963,1880,1880,1880,1880,0
20231115,172700,1448073963,1880,1880,1880,1880,0
20231115,172600,1448073963,1880,1880,1880,1880,0
20231115,172500,1448073963,1880,1880,1880,1880,0
20231115,172400,1448073963,1880,1880,1880,1880,0
20231115,172300,1448073963,1880,1880,1880,1880,0
20231115,172200,1448073963,1880,1880,1880,1880,0
20231115,172100,1448073963,1880,1880,1880,1880,21103
20231115,172000,1448073963,1880,1880,1880,1880,0
20231115,171900,1448073963,1880,1880,1880,1880,0
20231115,171800,1448073963,1880,1880,1880,1880,0
20231115,171700,1448073963,1880,1880,1880,1880,0
20231115,171600,1448073963,1880,1880,1880,1880,0
20231115,171500,1448073963,1880,1880,1880,1880,0
20231115,171400,1448073963,1880,1880,1880,1880,0
20231115,171300,1448073963,1880,1880,1880,1880,0
20231115,171200,1448073963,1880,1880,1880,1880,0
20231115,171100,1448073963,1880,1880,1880,1880,0
20231115,171000,1448073963,1880,1880,1880,1880,0
20231115,170900,1448073963,1880,1880,1880,1880,0
20231115,170800,1448073963,1880,1880,1880,1880,0
20231115,170700,1448073963,1880,1880,1880,1880,0
20231115,170600,1448073963,1880,1880,1880,1880,0
20231115,170500,1448073963,1880,1880,1880,1880,0
20231115,170400,1448073963,1880,1880,1880,1880,0
20231115,170300,1448073963,1880,1880,1880,1880,0
20231115,170200,1448073963,1880,1880,1880,1880,0
20231115,170100,1448073963,1880,1880,1880,1880,0
20231115,170000,1448073963,1880,1880,1880,1880,0
20231115,165900,1448073963,1880,1880,1880,1880,0
20231115,165800,1448073963,1880,1880,1880,1880,0
20231115,165700,1448073963,1880,1880,1880,1880,0
20231115,165600,1448073963,1880,1880,1880,1880,0
20231115,165500,1448073963,1880,1880,1880,1880,0
20231115,165400,1448073963,1880,1880,1880,1880,0
20231115,165300,1448073963,1880,1880,1880,1880,0
20231115,165200,1448073963,1880,1880,1880,1880,0
20231115,165100,1448073963,1880,1880,1880,1880,21103
20231115,165000,1448073963,1880,1880,1880,1880,0
20231115,164900,1448073963,1880,1880,1880,1880,0
20231115,164800,1448073963,1880,1880,1880,1880,0
20231115,164700,1448073963,1880,1880,1880,1880,0
20231115,164600,1448073963,1880,1880,1880,1880,0
20231115,164500,1448073963,1880,1880,1880,1880,0
20231115,164400,1448073963,1880,1880,1880,1880,0
20231115,164300,1448073963,1880,1880,1880,1880,0
20231115,164200,1448073963,1880,1880,1880,1880,0
20231115,164100,1448073963,1880,1880,1880,1880,0
20231115,164000,1448073963,1880,1880,1880,1880,0
20231115,163900,1448073963,1880,1880,1880,1880,0
20231115,163800,1448073963,1880,1880,1880,1880,0
20231115,163700,1448073963,1880,1880,1880,1880,0
20231115,163600,1448073963,1880,1880,1880,1880,0
20231115,163500,1448073963,1880,1880,1880,1880,0
20231115,163400,1448073963,1880,1880,1880,1880,0
20231115,163300,1448073963,1880,1880,1880,1880,0
20231115,163200,1448073963,1880,1880,1880,1880,0
20231115,163100,1448073963,1880,1880,1880,1880,0
20231115,163000,1448073963,1880,1880,1880,1880,0
20231115,162900,1448073963,1880,1880,1880,1880,0
20231115,162800,1448073963,1880,1880,1880,1880,0
20231115,162700,1448073963,1880,1880,1880,1880,0
20231115,162600,1448073963,1880,1880,1880,1880,0
20231115,162500,1448073963,1880,1880,1880,1880,0
20231115,162400,1448073963,1880,1880,1880,1880,0
20231115,162300,1448073963,1880,1880,1880,1880,0
20231115,162200,1448073963,1880,1880,1880,1880,0
20231115,162100,1448073963,1880,1880,1880,1880,21103
20231115,162000,1448073963,1880,1880,1880,1880,0
20231115,161900,1448073963,1880,1880,1880,1880,0
20231115,161800,1448073963,1880,1880,1880,1880,0
20231115,161700,1448073963,1880,1880,1880,1880,0
20231115,161600,1448073963,1880,1880,1880,1880,0
20231115,161500,1448073963,1880,1880,1880,1880,0
20231115,161400,1448073963,1880,1880,1880,1880,0
20231115,161300,1448073963,1880,1880,1880,1880,0
20231115,161200,1448073963,1880,1880,1880,1880,0
20231115,161100,1448073963,1880,1880,1880,1880,0
20231115,161000,1448073963,1880,1880,1880,1880,0
20231115,160900,1448073963,1880,1880,1880,1880,0
20231115,160800,1448073963,1880,1880,1880,1880,0
20231115,160700,1448073963,1880,1880,1880,1880,0
20231115,160600,1448073963,1880,1880,1880,1880,0
20231115,160500,1448073963,1880,1880,1880,1880,0
20231115,160400,1448073963,1880,1880,1880,1880,0
20231115,160300,1448073963,1880,1880,1880,1880,0
20231115,160200,1448073963,1880,1880,1880,1880,0
20231115,160100,1448073963,1880,1880,1880,1880,0
20231115,160000,1448073963,1880,1880,1880,1880,0
20231115,155900,1448073963,1880,1880,1880,1880,0
20231115,155800,1448073963,1880,1880,1880,1880,0
20231115,155700,1448073963,1880,1880,1880,1880,0
20231115,155600,1448073963,1880,1880,1880,1880,0
20231115,155500,1448073963,1880,1880,1880,1880,0
20231115,155400,1448073963,1880,1880,1880,1880,0
20231115,155300,1448073963,1880,1880,1880,1880,0
20231115,155200,1448073963,1880,1880,1880,1880,0
20231115,155100,1448073963,1880,1880,1880,1880,21103
20231115,155000,1448073963,1880,1880,1880,1880,0
20231115,154900,1448073963,1880,1880,1880,1880,0
20231115,154800,1448073963,1880,1880,1880,1880,0
20231115,154700,1448073963,1880,1880,1880,1880,0
20231115,154600,1448073963,1880,1880,1880,1880,0
20231115,154500,1448073963,1880,1880,1880,1880,0
20231115,154400,1448073963,1880,1880,1880,1880,0
20231115,154300,1448073963,1880,1880,1880,1880,0
20231115,154200,1448073963,1880,1880,1880,1880,0
20231115,154100,1448073963,1880,1880,1880,1880,0
20231115,154000,1448073963,1880,1880,1880,1880,0
20231115,153900,1448073963,1880,1880,1880,1880,0
20231115,153800,1448073963,1880,1880,1880,1880,0
20231115,153700,1448073963,1880,1880,1880,1880,0
20231115,153600,1448073963,1880,1880,1880,1880,0
20231115,153500,1448073963,1880,1880,1880,1880,0
20231115,153400,1448073963,1880,1880,1880,1880,0
20231115,153300,1448073963,1880,1880,1880,1880,0
20231115,153200,1448073963,1880,1880,1880,1880,0
20231115,153100,1448073963,1880,1880,1880,1880,0
20231115,153000,1448073963,1880,1880,1880,1880,21103
20231115,152900,1408400323,1883,1883,1883,1883,0
20231115,152800,1408400323,1883,1883,1883,1883,0
20231115,152700,1408400323,1883,1883,1883,1883,0
20231115,152600,1408400323,1883,1883,1883,1883,0
20231115,152500,1408400323,1883,1883,1883,1883,0
20231115,152400,1408400323,1883,1883,1883,1883,0
20231115,152300,1408400323,1883,1883,1883,1883,0
20231115,152200,1408400323,1883,1883,1883,1883,0
20231115,152100,1408400323,1883,1883,1883,1883,0
20231115,152000,1408400323,1883,1883,1883,1883,0
20231115,151900,1408400323,1883,1885,1885,1883,728
20231115,151800,1407029345,1885,1884,1885,1883,2575
20231115,151700,1402177628,1884,1884,1884,1884,1060
20231115,151600,1400180588,1884,1883,1884,1883,2520
20231115,151500,1395435230,1883,1884,1884,1883,2171
20231115,151400,1391347236,1884,1884,1884,1884,184
20231115,151300,1391000580,1884,1884,1884,1883,551
20231115,151200,1389962763,1884,1883,1884,1883,1119
20231115,151100,1387855630,1883,1884,1884,1883,1010
20231115,151000,1385953307,1884,1885,1885,1884,817
20231115,150900,1384413762,1885,1886,1886,1885,10
20231115,150800,1384394911,1886,1886,1886,1886,10
20231115,150700,1384376051,1886,1886,1886,1886,523
20231115,150600,1383389673,1885,1885,1885,1885,2039
20231115,150500,1379546158,1885,1885,1885,1885,0
20231115,150400,1379546158,1885,1886,1886,1885,204
20231115,150300,1379161418,1884,1884,1884,1884,457
20231115,150200,1378300430,1884,1883,1884,1883,666
20231115,150100,1377046186,1884,1884,1884,1884,0
20231115,150000,1377046186,1884,1884,1884,1884,0
20231115,145900,1377046186,1884,1885,1886,1884,1422
20231115,145800,1374366202,1884,1884,1884,1884,4318
20231115,145700,1366231090,1884,1884,1884,1884,740
20231115,145600,1364836930,1884,1885,1885,1884,426
20231115,145500,1364034340,1885,1885,1885,1885,12
20231115,145400,1364011720,1885,1885,1885,1885,22
20231115,145300,1363970250,1885,1885,1885,1885,476
20231115,145200,1363072990,1885,1886,1886,1885,25
20231115,145100,1363025864,1885,1883,1885,1883,1479
20231115,145000,1360237955,1883,1884,1885,1883,2779
20231115,144900,1355003947,1885,1885,1885,1885,0
20231115,144800,1355003947,1885,1886,1886,1885,180
20231115,144700,1354664547,1885,1885,1885,1885,20
20231115,144600,1354626847,1883,1883,1883,1883,0
20231115,144500,1354626847,1883,1883,1883,1883,0
20231115,144400,1354626847,1883,1883,1883,1883,345
20231115,144300,1353977212,1883,1886,1886,1883,976
20231115,144200,1352139394,1887,1883,1887,1883,16
20231115,144100,1352109226,1888,1883,1888,1883,192
20231115,144000,1351747590,1887,1887,1887,1887,308
20231115,143900,1351166394,1887,1884,1887,1884,2609
20231115,143800,1346250117,1887,1887,1887,1887,444
20231115,143700,1345412289,1884,1884,1884,1884,60
20231115,143600,1345299249,1884,1887,1887,1884,27
20231115,143500,1345248378,1883,1883,1883,1883,3644
20231115,143400,1338386726,1883,1884,1884,1883,1000
20231115,143300,1336503401,1884,1884,1884,1884,0
20231115,143200,1336503401,1884,1886,1886,1883,4001
20231115,143100,1328966787,1886,1887,1887,1886,58
20231115,143000,1328857343,1886,1888,1889,1886,165
20231115,142900,1328545799,1888,1887,1888,1887,1800
20231115,142800,1325147439,1884,1884,1884,1884,219
20231115,142700,1324734843,1884,1884,1884,1884,0
20231115,142600,1324734843,1884,1884,1884,1884,8
20231115,142500,1324719771,1884,1885,1885,1883,5576
20231115,142400,1314214652,1885,1886,1886,1885,3700
20231115,142300,1307239172,1888,1888,1888,1888,675
20231115,142200,1305964772,1889,1889,1889,1889,0
20231115,142100,1305964772,1889,1887,1889,1887,1089
20231115,142000,1303907821,1887,1889,1889,1887,1560
20231115,141900,1300962100,1888,1888,1888,1888,200
20231115,141800,1300584500,1886,1888,1888,1886,815
20231115,141700,1299046821,1890,1890,1890,1890,0
20231115,141600,1299046821,1890,1887,1890,1886,4334
20231115,141500,1290864302,1887,1887,1887,1887,5
20231115,141400,1290854867,1888,1888,1888,1888,0
20231115,141300,1290854867,1888,1888,1888,1888,0
20231115,141200,1290854867,1888,1888,1888,1888,0
20231115,141100,1290854867,1888,1888,1888,1888,0
20231115,141000,1290854867,1888,1886,1888,1886,3
20231115,140900,1290849206,1885,1887,1887,1885,3568
20231115,140800,1284119992,1887,1887,1888,1887,1008
20231115,140700,1282217894,1887,1888,1888,1887,2115
20231115,140600,1278225836,1888,1889,1889,1888,609
20231115,140500,1277075444,1889,1892,1892,1889,4
20231115,140400,1277067879,1889,1890,1890,1889,2807
20231115,140300,1271764490,1890,1890,1890,1890,331
20231115,140200,1271138900,1890,1890,1890,1890,1
20231115,140100,1271137010,1893,1892,1893,1892,1832
20231115,140000,1267669334,1893,1891,1893,1891,1845
20231115,135900,1264177588,1890,1890,1890,1890,260
20231115,135800,1263686188,1890,1890,1890,1890,0
20231115,135700,1263686188,1890,1890,1890,1890,95
20231115,135600,1263506638,1890,1890,1890,1890,5
20231115,135500,1263497188,1890,1890,1890,1890,4
20231115,135400,1263489628,1889,1889,1889,1889,0
20231115,135300,1263489628,1889,1890,1890,1889,50
20231115,135200,1263395152,1889,1891,1891,1888,216
20231115,135100,1262987028,1891,1891,1891,1891,714
20231115,135000,1261636854,1892,1893,1893,1892,2952
20231115,134900,1256049318,1893,1893,1894,1893,2777
20231115,134800,1250792181,1893,1888,1893,1888,4631
20231115,134700,1242030437,1888,1888,1888,1888,14
20231115,134600,1242004005,1890,1890,1890,1890,0
20231115,134500,1242004005,1890,1890,1890,1890,0
20231115,134400,1242004005,1890,1890,1890,1890,500
20231115,134300,1241059005,1890,1890,1890,1890,0
20231115,134200,1241059005,1890,1890,1890,1890,0
20231115,134100,1241059005,1890,1890,1890,1890,339
20231115,134000,1240418295,1890,1890,1890,1890,800
20231115,133900,1238906295,1890,1890,1890,1890,0
20231115,133800,1238906295,1890,1888,1890,1887,1465
20231115,133700,1236141374,1888,1888,1888,1888,0
20231115,133600,1236141374,1888,1890,1890,1888,564
20231115,133500,1235075612,1890,1891,1891,1890,373
20231115,133400,1234370385,1892,1891,1892,1891,603
20231115,133300,1233230029,1891,1890,1891,1890,7011
20231115,133200,1219978989,1890,1888,1890,1888,307
20231115,133100,1219398809,1890,1890,1890,1890,14
20231115,133000,1219372349,1890,1891,1891,1890,3
20231115,132900,1219366677,1892,1892,1892,1892,376
20231115,132800,1218655285,1892,1889,1892,1889,5664
20231115,132700,1207950050,1890,1890,1890,1886,1316
20231115,132600,1205462817,1890,1892,1892,1890,2245
20231115,132500,1201219747,1893,1887,1894,1887,5895
20231115,132400,1190087269,1887,1889,1897,1887,32700
20231115,132300,1128204880,1888,1887,1888,1887,23387
20231115,132200,1084054059,1887,1887,1887,1887,0
20231115,132100,1084054059,1887,1886,1887,1885,1432
20231115,132000,1081353044,1885,1885,1885,1885,0
20231115,131900,1081353044,1885,1885,1885,1885,377
20231115,131800,1080642399,1884,1883,1884,1883,1202
20231115,131700,1078378017,1883,1883,1883,1883,5320
20231115,131600,1068360457,1886,1886,1886,1886,0
20231115,131500,1068360457,1886,1886,1886,1886,0
20231115,131400,1068360457,1886,1886,1886,1886,0
20231115,131300,1068360457,1886,1886,1886,1883,1986
20231115,131200,1064619988,1887,1885,1887,1883,6887
20231115,131100,1051648558,1884,1885,1885,1884,1907
20231115,131000,1048055068,1887,1887,1887,1887,10
20231115,130900,1048036198,1887,1887,1887,1887,0
20231115,130800,1048036198,1887,1887,1887,1887,0
20231115,130700,1048036198,1887,1887,1887,1887,0
20231115,130600,1048036198,1887,1887,1887,1887,0
20231115,130500,1048036198,1887,1887,1887,1887,47
20231115,130400,1047947509,1887,1887,1887,1887,705
20231115,130300,1046617174,1887,1887,1887,1887,1
20231115,130200,1046615287,1887,1887,1887,1887,1
20231115,130100,1046613400,1887,1887,1887,1887,332
20231115,130000,1045986916,1888,1888,1888,1888,0
20231115,125900,1045986916,1888,1888,1888,1888,16
20231115,125800,1045956708,1888,1888,1888,1888,364
20231115,125700,1045269476,1888,1888,1888,1888,100
20231115,125600,1045080676,1888,1885,1888,1885,1705
20231115,125500,1041862110,1888,1888,1888,1888,2493
20231115,125400,1037155326,1888,1887,1888,1887,301
20231115,125300,1036587338,1888,1888,1888,1888,0
20231115,125200,1036587338,1888,1885,1888,1885,8409
20231115,125100,1020730134,1884,1884,1884,1884,100
20231115,125000,1020541734,1883,1883,1883,1883,65
20231115,124900,1020419339,1883,1883,1883,1883,1
20231115,124800,1020417456,1885,1885,1885,1885,0
20231115,124700,1020417456,1885,1885,1886,1885,255
20231115,124600,1019936751,1885,1885,1885,1885,400
20231115,124500,1019182751,1885,1886,1886,1885,198
20231115,124400,1018809373,1886,1886,1886,1886,348
20231115,124300,1018153045,1885,1885,1885,1885,355
20231115,124200,1017483870,1885,1885,1885,1885,0
20231115,124100,1017483870,1885,1885,1885,1885,0
20231115,124000,1017483870,1885,1885,1885,1885,283
20231115,123900,1016950415,1882,1883,1883,1882,2000
20231115,123800,1013186152,1883,1883,1883,1883,2212
20231115,123700,1009020956,1883,1883,1883,1883,0
20231115,123600,1009020956,1883,1884,1884,1883,2300
20231115,123500,1004690055,1884,1884,1884,1884,493
20231115,123400,1003761243,1884,1883,1884,1883,7
20231115,123300,1003748057,1883,1883,1883,1883,0
20231115,123200,1003748057,1883,1883,1883,1883,0
20231115,123100,1003748057,1883,1883,1883,1883,200
20231115,123000,1003371457,1884,1884,1884,1884,134
20231115,122900,1003119001,1885,1885,1885,1885,2909
20231115,122800,997635536,1886,1886,1886,1886,328
20231115,122700,997016928,1886,1887,1887,1886,7048
20231115,122600,983722352,1887,1886,1887,1886,296
20231115,122500,983163834,1886,1886,1886,1886,1
20231115,122400,983161948,1886,1884,1886,1884,31
20231115,122300,983103484,1883,1885,1885,1883,373
20231115,122200,982400758,1886,1886,1886,1886,0
20231115,122100,982400758,1886,1886,1886,1883,1596
20231115,122000,979390981,1885,1885,1885,1885,100
20231115,121900,979202481,1886,1886,1886,1886,0
20231115,121800,979202481,1886,1886,1886,1886,0
20231115,121700,979202481,1886,1884,1886,1882,702
20231115,121600,977878541,1883,1883,1883,1883,754
20231115,121500,976458759,1883,1884,1884,1883,28
20231115,121400,976406015,1884,1884,1884,1884,0
20231115,121300,976406015,1884,1884,1884,1884,403
20231115,121200,975646763,1887,1886,1887,1886,1347
20231115,121100,973105076,1884,1884,1884,1884,17
20231115,121000,973073048,1885,1886,1886,1885,80
20231115,120900,972922171,1886,1886,1887,1886,137
20231115,120800,972663783,1885,1886,1886,1885,223
20231115,120700,972243427,1886,1886,1886,1886,20
20231115,120600,972205707,1887,1887,1887,1887,8
20231115,120500,972190611,1887,1887,1887,1887,0
20231115,120400,972190611,1887,1885,1887,1885,907
20231115,120300,970479603,1884,1884,1884,1884,152
20231115,120200,970193235,1885,1885,1885,1885,1258
20231115,120100,967821905,1885,1885,1885,1885,290
20231115,120000,967275255,1885,1885,1885,1885,272
20231115,115900,966762535,1886,1886,1886,1886,0
20231115,115800,966762535,1886,1886,1886,1886,100
20231115,115700,966573935,1886,1886,1886,1886,2
20231115,115600,966570163,1886,1886,1886,1886,100
20231115,115500,966381563,1886,1886,1886,1886,6
20231115,115400,966370247,1886,1886,1886,1886,293
20231115,115300,965817649,1881,1881,1881,1881,0
20231115,115200,965817649,1881,1881,1881,1881,11
20231115,115100,965796958,1881,1883,1883,1880,3496
20231115,115000,959219777,1883,1883,1883,1883,0
20231115,114900,959219777,1883,1884,1884,1883,721
20231115,114800,957861641,1886,1886,1886,1886,10
20231115,114700,957842781,1885,1885,1885,1885,616
20231115,114600,956681621,1886,1886,1886,1886,1220
20231115,114500,954380701,1886,1886,1886,1886,550
20231115,114400,953343401,1886,1886,1886,1886,1587
20231115,114300,950350319,1886,1886,1886,1886,485
20231115,114200,949435609,1887,1887,1887,1887,414
20231115,114100,948654391,1886,1887,1887,1886,32
20231115,114000,948594038,1887,1887,1887,1887,328
20231115,113900,947975102,1887,1886,1887,1886,207
20231115,113800,947584697,1886,1887,1887,1886,6733
20231115,113700,934885778,1887,1886,1887,1886,9426
20231115,113600,917106916,1887,1887,1887,1887,2
20231115,113500,917103142,1887,1886,1887,1886,6327
20231115,113400,905170157,1886,1886,1886,1886,580
20231115,113300,904076277,1883,1883,1883,1883,0
20231115,113200,904076277,1883,1884,1884,1882,1608
20231115,113100,901048592,1884,1884,1884,1884,0
20231115,113000,901048592,1884,1884,1884,1884,0
20231115,112900,901048592,1884,1886,1886,1884,1890
20231115,112800,897485894,1887,1887,1887,1887,0
20231115,112700,897485894,1887,1886,1887,1886,201
20231115,112600,897106608,1886,1888,1888,1886,869
20231115,112500,895467290,1888,1889,1889,1888,1871
20231115,112400,891932987,1889,1889,1889,1889,407
20231115,112300,891164164,1889,1886,1889,1886,20488
20231115,112200,852509274,1886,1885,1886,1885,564
20231115,112100,851445720,1885,1885,1885,1885,0
20231115,112000,851445720,1885,1885,1885,1885,391
20231115,111900,850708685,1885,1884,1885,1884,1492
20231115,111800,847896757,1884,1884,1884,1884,0
20231115,111700,847896757,1884,1884,1884,1884,228
20231115,111600,847467205,1884,1883,1884,1883,1000
20231115,111500,845583905,1883,1883,1883,1883,0
20231115,111400,845583905,1883,1883,1883,1883,998
20231115,111300,843704671,1883,1883,1883,1883,0
20231115,111200,843704671,1883,1885,1885,1883,180
20231115,111100,843365703,1885,1885,1885,1885,450
20231115,111000,842517453,1885,1885,1885,1885,0
20231115,110900,842517453,1885,1885,1885,1885,100
20231115,110800,842328953,1885,1884,1885,1884,1357
20231115,110700,839772104,1883,1883,1883,1883,914
20231115,110600,838051042,1883,1883,1883,1883,0
20231115,110500,838051042,1883,1882,1883,1882,1776
20231115,110400,834707609,1882,1882,1882,1882,47
20231115,110300,834619155,1882,1882,1882,1882,0
20231115,110200,834619155,1882,1883,1883,1882,30
20231115,110100,834562685,1883,1883,1883,1883,151
20231115,110000,834278352,1885,1884,1885,1884,800
20231115,105900,832770952,1882,1882,1882,1882,0
20231115,105800,832770952,1882,1882,1882,1882,0
20231115,105700,832770952,1882,1882,1882,1882,1171
20231115,105600,830567130,1882,1882,1882,1882,0
20231115,105500,830567130,1882,1882,1882,1882,24
20231115,105400,830521962,1882,1882,1882,1882,823
20231115,105300,828973076,1882,1882,1882,1882,0
20231115,105200,828973076,1882,1882,1882,1882,1
20231115,105100,828971194,1882,1882,1882,1882,0
20231115,105000,828971194,1882,1885,1885,1882,1308
20231115,104900,826506514,1885,1885,1885,1885,1867
20231115,104800,822987219,1885,1883,1885,1882,1381
20231115,104700,820387218,1885,1885,1885,1885,0
20231115,104600,820387218,1885,1885,1885,1885,266
20231115,104500,819885808,1882,1883,1883,1882,100
20231115,104400,819697603,1885,1885,1885,1885,1387
20231115,104300,817083108,1885,1883,1885,1882,14
20231115,104200,817056740,1885,1882,1885,1882,3013
20231115,104100,811379416,1882,1884,1884,1882,41
20231115,104000,811302200,1884,1882,1884,1882,850
20231115,103900,809702472,1882,1882,1882,1882,1314
20231115,103800,807229524,1884,1883,1884,1882,74
20231115,103700,807090216,1884,1883,1884,1882,1520
20231115,103600,804229507,1883,1883,1883,1883,73
20231115,103500,804092048,1885,1885,1885,1885,0
20231115,103400,804092048,1885,1885,1885,1885,0
20231115,103300,804092048,1885,1885,1885,1885,0
20231115,103200,804092048,1885,1887,1887,1885,1054
20231115,103100,802105252,1885,1885,1885,1885,2
20231115,103000,802101482,1887,1887,1887,1885,444
20231115,102900,801264336,1887,1887,1887,1887,446
20231115,102800,800422734,1885,1885,1885,1885,342
20231115,102700,799778064,1885,1887,1887,1885,696
20231115,102600,798465104,1886,1883,1886,1883,5476
20231115,102500,788148708,1883,1883,1883,1883,148
20231115,102400,787870024,1883,1883,1883,1883,1811
20231115,102300,784459911,1883,1883,1883,1883,3300
20231115,102200,778246011,1883,1883,1883,1883,1000
20231115,102100,776363011,1883,1885,1885,1883,2444
20231115,102000,771760811,1884,1885,1885,1883,541
20231115,101900,770741436,1884,1884,1884,1884,0
20231115,101800,770741436,1884,1884,1884,1884,22
20231115,101700,770699988,1886,1886,1886,1886,1
20231115,101600,770698102,1883,1884,1884,1883,1395
20231115,101500,768071017,1887,1887,1887,1883,2437
20231115,101400,763476509,1887,1887,1887,1887,506
20231115,101300,762521687,1885,1885,1887,1885,628
20231115,101200,761337807,1887,1887,1887,1885,921
20231115,101100,759600880,1887,1887,1887,1887,203
20231115,101000,759217819,1886,1887,1887,1886,202
20231115,100900,758836845,1886,1886,1886,1886,1894
20231115,100800,755264761,1886,1886,1886,1886,81
20231115,100700,755111995,1886,1885,1886,1884,1207
20231115,100600,752837108,1886,1886,1886,1886,2
20231115,100500,752833336,1886,1887,1887,1886,9
20231115,100400,752816354,1886,1886,1886,1886,467
20231115,100300,751935592,1883,1883,1883,1883,1041
20231115,100200,749975389,1883,1883,1883,1883,300
20231115,100100,749410489,1883,1883,1883,1883,4428
20231115,100000,741072565,1883,1884,1884,1883,505
20231115,095900,740121146,1884,1884,1884,1884,510
20231115,095800,739160306,1887,1887,1887,1887,51
20231115,095700,739064069,1887,1886,1887,1883,3919
20231115,095600,731678606,1886,1886,1886,1886,1158
20231115,095500,729494618,1888,1888,1888,1888,55
20231115,095400,729390778,1887,1888,1889,1886,1569
20231115,095300,726430930,1888,1889,1889,1888,774
20231115,095200,724969075,1888,1889,1892,1888,858
20231115,095100,723347459,1888,1892,1892,1888,2769
20231115,095000,718111654,1892,1889,1893,1888,4968
20231115,094900,708714973,1888,1886,1893,1886,5361
20231115,094800,698578162,1890,1890,1891,1890,5672
20231115,094700,687856666,1890,1882,1890,1882,30184
20231115,094600,630882890,1881,1881,1884,1881,242
20231115,094500,630427685,1884,1884,1884,1881,468
20231115,094400,629545979,1884,1881,1884,1881,577
20231115,094300,628459091,1883,1883,1883,1880,1145
20231115,094200,626306431,1884,1881,1884,1880,778
20231115,094100,624841458,1880,1884,1884,1880,1790
20231115,094000,621475852,1885,1880,1885,1880,233
20231115,093900,621037567,1880,1884,1884,1879,8655
20231115,093800,604773614,1880,1880,1880,1880,36
20231115,093700,604705934,1880,1878,1880,1878,386
20231115,093600,603980398,1879,1886,1888,1879,2394
20231115,093500,599472008,1886,1880,1889,1879,22506
20231115,093400,557044842,1880,1879,1880,1879,130
20231115,093300,556800542,1878,1878,1878,1878,100
20231115,093200,556612742,1882,1883,1883,1875,433
20231115,093100,555800605,1874,1873,1883,1873,6346
20231115,093000,543885719,1874,1875,1875,1873,708
20231115,092900,542559328,1874,1876,1876,1874,4583
20231115,092800,533966381,1876,1876,1876,1876,9822
20231115,092700,515540309,1877,1877,1877,1877,6016
20231115,092600,504248277,1877,1877,1877,1877,4327
20231115,092500,496126498,1876,1876,1876,1876,100
20231115,092400,495938898,1876,1876,1876,1876,6364
20231115,092300,484000034,1880,1876,1880,1875,1574
20231115,092200,481047028,1876,1883,1883,1875,8443
20231115,092100,465176466,1883,1883,1883,1883,5815
20231115,092000,454226821,1883,1884,1886,1883,5583
20231115,091900,443705914,1884,1885,1886,1884,697
20231115,091800,442392142,1884,1887,1887,1884,4639
20231115,091700,433646258,1887,1887,1888,1887,1876
20231115,091600,430105518,1887,1887,1888,1883,4419
20231115,091500,421775162,1889,1881,1889,1881,21936
20231115,091400,380402183,1887,1877,1887,1874,13851
20231115,091300,354328558,1878,1878,1878,1878,351
20231115,091200,353669380,1880,1879,1882,1879,1262
20231115,091100,351296504,1879,1884,1884,1879,8005
20231115,091000,336242795,1883,1875,1883,1874,15087
20231115,090900,307865550,1875,1875,1878,1875,619
20231115,090800,306704139,1875,1877,1877,1875,1715
20231115,090700,303485127,1879,1881,1882,1869,10845
20231115,090600,283172167,1882,1881,1882,1878,6469
20231115,090500,271007909,1881,1876,1884,1876,9400
20231115,090400,253320594,1882,1880,1885,1875,17442
20231115,090300,220485766,1882,1885,1885,1880,9927
20231115,090200,201809081,1885,1869,1885,1867,14252
20231115,090100,175067208,1867,1881,1881,1867,9278
20231115,090000,157718993,1881,1869,1885,1869,84273