stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185100,660940806,1830,1830,1830,1830,15082
20231117,185000,660940806,1830,1830,1830,1830,0
20231117,184900,660940806,1830,1830,1830,1830,0
20231117,184800,660940806,1830,1830,1830,1830,0
20231117,184700,660940806,1830,1830,1830,1830,0
20231117,184600,660940806,1830,1830,1830,1830,0
20231117,184500,660940806,1830,1830,1830,1830,0
20231117,184400,660940806,1830,1830,1830,1830,0
20231117,184300,660940806,1830,1830,1830,1830,0
20231117,184200,660940806,1830,1830,1830,1830,0
20231117,184100,660940806,1830,1830,1830,1830,0
20231117,184000,660940806,1830,1830,1830,1830,0
20231117,183900,660940806,1830,1830,1830,1830,0
20231117,183800,660940806,1830,1830,1830,1830,0
20231117,183700,660940806,1830,1830,1830,1830,0
20231117,183600,660940806,1830,1830,1830,1830,0
20231117,183500,660940806,1830,1830,1830,1830,0
20231117,183400,660940806,1830,1830,1830,1830,0
20231117,183300,660940806,1830,1830,1830,1830,0
20231117,183200,660940806,1830,1830,1830,1830,0
20231117,183100,660940806,1830,1830,1830,1830,0
20231117,183000,660940806,1830,1830,1830,1830,0
20231117,182900,660940806,1830,1830,1830,1830,0
20231117,182800,660940806,1830,1830,1830,1830,0
20231117,182700,660940806,1830,1830,1830,1830,0
20231117,182600,660940806,1830,1830,1830,1830,0
20231117,182500,660940806,1830,1830,1830,1830,0
20231117,182400,660940806,1830,1830,1830,1830,0
20231117,182300,660940806,1830,1830,1830,1830,0
20231117,182200,660940806,1830,1830,1830,1830,0
20231117,182100,660940806,1830,1830,1830,1830,15082
20231117,182000,660940806,1830,1830,1830,1830,0
20231117,181900,660940806,1830,1830,1830,1830,0
20231117,181800,660940806,1830,1830,1830,1830,0
20231117,181700,660940806,1830,1830,1830,1830,0
20231117,181600,660940806,1830,1830,1830,1830,0
20231117,181500,660940806,1830,1830,1830,1830,0
20231117,181400,660940806,1830,1830,1830,1830,0
20231117,181300,660940806,1830,1830,1830,1830,0
20231117,181200,660940806,1830,1830,1830,1830,0
20231117,181100,660940806,1830,1830,1830,1830,0
20231117,181000,660940806,1830,1830,1830,1830,0
20231117,180900,660940806,1830,1830,1830,1830,0
20231117,180800,660940806,1830,1830,1830,1830,0
20231117,180700,660940806,1830,1830,1830,1830,0
20231117,180600,660940806,1830,1830,1830,1830,0
20231117,180500,660940806,1830,1830,1830,1830,0
20231117,180400,660940806,1830,1830,1830,1830,0
20231117,180300,660940806,1830,1830,1830,1830,0
20231117,180200,660940806,1830,1830,1830,1830,0
20231117,180100,660940806,1830,1830,1830,1830,0
20231117,180000,660940806,1830,1830,1830,1830,0
20231117,175900,660940806,1830,1830,1830,1830,0
20231117,175800,660940806,1830,1830,1830,1830,0
20231117,175700,660940806,1830,1830,1830,1830,0
20231117,175600,660940806,1830,1830,1830,1830,0
20231117,175500,660940806,1830,1830,1830,1830,0
20231117,175400,660940806,1830,1830,1830,1830,0
20231117,175300,660940806,1830,1830,1830,1830,0
20231117,175200,660940806,1830,1830,1830,1830,0
20231117,175100,660940806,1830,1830,1830,1830,15082
20231117,175000,660940806,1830,1830,1830,1830,0
20231117,174900,660940806,1830,1830,1830,1830,0
20231117,174800,660940806,1830,1830,1830,1830,0
20231117,174700,660940806,1830,1830,1830,1830,0
20231117,174600,660940806,1830,1830,1830,1830,0
20231117,174500,660940806,1830,1830,1830,1830,0
20231117,174400,660940806,1830,1830,1830,1830,0
20231117,174300,660940806,1830,1830,1830,1830,0
20231117,174200,660940806,1830,1830,1830,1830,0
20231117,174100,660940806,1830,1830,1830,1830,0
20231117,174000,660940806,1830,1830,1830,1830,0
20231117,173900,660940806,1830,1830,1830,1830,0
20231117,173800,660940806,1830,1830,1830,1830,0
20231117,173700,660940806,1830,1830,1830,1830,0
20231117,173600,660940806,1830,1830,1830,1830,0
20231117,173500,660940806,1830,1830,1830,1830,0
20231117,173400,660940806,1830,1830,1830,1830,0
20231117,173300,660940806,1830,1830,1830,1830,0
20231117,173200,660940806,1830,1830,1830,1830,0
20231117,173100,660940806,1830,1830,1830,1830,0
20231117,173000,660940806,1830,1830,1830,1830,0
20231117,172900,660940806,1830,1830,1830,1830,0
20231117,172800,660940806,1830,1830,1830,1830,0
20231117,172700,660940806,1830,1830,1830,1830,0
20231117,172600,660940806,1830,1830,1830,1830,0
20231117,172500,660940806,1830,1830,1830,1830,0
20231117,172400,660940806,1830,1830,1830,1830,0
20231117,172300,660940806,1830,1830,1830,1830,0
20231117,172200,660940806,1830,1830,1830,1830,0
20231117,172100,660940806,1830,1830,1830,1830,15082
20231117,172000,660940806,1830,1830,1830,1830,0
20231117,171900,660940806,1830,1830,1830,1830,0
20231117,171800,660940806,1830,1830,1830,1830,0
20231117,171700,660940806,1830,1830,1830,1830,0
20231117,171600,660940806,1830,1830,1830,1830,0
20231117,171500,660940806,1830,1830,1830,1830,0
20231117,171400,660940806,1830,1830,1830,1830,0
20231117,171300,660940806,1830,1830,1830,1830,0
20231117,171200,660940806,1830,1830,1830,1830,0
20231117,171100,660940806,1830,1830,1830,1830,0
20231117,171000,660940806,1830,1830,1830,1830,0
20231117,170900,660940806,1830,1830,1830,1830,0
20231117,170800,660940806,1830,1830,1830,1830,0
20231117,170700,660940806,1830,1830,1830,1830,0
20231117,170600,660940806,1830,1830,1830,1830,0
20231117,170500,660940806,1830,1830,1830,1830,0
20231117,170400,660940806,1830,1830,1830,1830,0
20231117,170300,660940806,1830,1830,1830,1830,0
20231117,170200,660940806,1830,1830,1830,1830,0
20231117,170100,660940806,1830,1830,1830,1830,0
20231117,170000,660940806,1830,1830,1830,1830,0
20231117,165900,660940806,1830,1830,1830,1830,0
20231117,165800,660940806,1830,1830,1830,1830,0
20231117,165700,660940806,1830,1830,1830,1830,0
20231117,165600,660940806,1830,1830,1830,1830,0
20231117,165500,660940806,1830,1830,1830,1830,0
20231117,165400,660940806,1830,1830,1830,1830,0
20231117,165300,660940806,1830,1830,1830,1830,0
20231117,165200,660940806,1830,1830,1830,1830,0
20231117,165100,660940806,1830,1830,1830,1830,15082
20231117,165000,660940806,1830,1830,1830,1830,0
20231117,164900,660940806,1830,1830,1830,1830,0
20231117,164800,660940806,1830,1830,1830,1830,0
20231117,164700,660940806,1830,1830,1830,1830,0
20231117,164600,660940806,1830,1830,1830,1830,0
20231117,164500,660940806,1830,1830,1830,1830,0
20231117,164400,660940806,1830,1830,1830,1830,0
20231117,164300,660940806,1830,1830,1830,1830,0
20231117,164200,660940806,1830,1830,1830,1830,0
20231117,164100,660940806,1830,1830,1830,1830,0
20231117,164000,660940806,1830,1830,1830,1830,0
20231117,163900,660940806,1830,1830,1830,1830,0
20231117,163800,660940806,1830,1830,1830,1830,0
20231117,163700,660940806,1830,1830,1830,1830,0
20231117,163600,660940806,1830,1830,1830,1830,0
20231117,163500,660940806,1830,1830,1830,1830,0
20231117,163400,660940806,1830,1830,1830,1830,0
20231117,163300,660940806,1830,1830,1830,1830,0
20231117,163200,660940806,1830,1830,1830,1830,0
20231117,163100,660940806,1830,1830,1830,1830,0
20231117,163000,660940806,1830,1830,1830,1830,0
20231117,162900,660940806,1830,1830,1830,1830,0
20231117,162800,660940806,1830,1830,1830,1830,0
20231117,162700,660940806,1830,1830,1830,1830,0
20231117,162600,660940806,1830,1830,1830,1830,0
20231117,162500,660940806,1830,1830,1830,1830,0
20231117,162400,660940806,1830,1830,1830,1830,0
20231117,162300,660940806,1830,1830,1830,1830,0
20231117,162200,660940806,1830,1830,1830,1830,0
20231117,162100,660940806,1830,1830,1830,1830,15082
20231117,162000,660940806,1830,1830,1830,1830,0
20231117,161900,660940806,1830,1830,1830,1830,0
20231117,161800,660940806,1830,1830,1830,1830,0
20231117,161700,660940806,1830,1830,1830,1830,0
20231117,161600,660940806,1830,1830,1830,1830,0
20231117,161500,660940806,1830,1830,1830,1830,0
20231117,161400,660940806,1830,1830,1830,1830,0
20231117,161300,660940806,1830,1830,1830,1830,0
20231117,161200,660940806,1830,1830,1830,1830,0
20231117,161100,660940806,1830,1830,1830,1830,0
20231117,161000,660940806,1830,1830,1830,1830,0
20231117,160900,660940806,1830,1830,1830,1830,0
20231117,160800,660940806,1830,1830,1830,1830,0
20231117,160700,660940806,1830,1830,1830,1830,0
20231117,160600,660940806,1830,1830,1830,1830,0
20231117,160500,660940806,1830,1830,1830,1830,0
20231117,160400,660940806,1830,1830,1830,1830,0
20231117,160300,660940806,1830,1830,1830,1830,0
20231117,160200,660940806,1830,1830,1830,1830,0
20231117,160100,660940806,1830,1830,1830,1830,0
20231117,160000,660940806,1830,1830,1830,1830,0
20231117,155900,660940806,1830,1830,1830,1830,0
20231117,155800,660940806,1830,1830,1830,1830,0
20231117,155700,660940806,1830,1830,1830,1830,0
20231117,155600,660940806,1830,1830,1830,1830,0
20231117,155500,660940806,1830,1830,1830,1830,0
20231117,155400,660940806,1830,1830,1830,1830,0
20231117,155300,660940806,1830,1830,1830,1830,0
20231117,155200,660940806,1830,1830,1830,1830,0
20231117,155100,660940806,1830,1830,1830,1830,15082
20231117,155000,660940806,1830,1830,1830,1830,0
20231117,154900,660940806,1830,1830,1830,1830,0
20231117,154800,660940806,1830,1830,1830,1830,0
20231117,154700,660940806,1830,1830,1830,1830,0
20231117,154600,660940806,1830,1830,1830,1830,0
20231117,154500,660940806,1830,1830,1830,1830,0
20231117,154400,660940806,1830,1830,1830,1830,0
20231117,154300,660940806,1830,1830,1830,1830,0
20231117,154200,660940806,1830,1830,1830,1830,0
20231117,154100,660940806,1830,1830,1830,1830,0
20231117,154000,660940806,1830,1830,1830,1830,0
20231117,153900,660940806,1830,1830,1830,1830,0
20231117,153800,660940806,1830,1830,1830,1830,0
20231117,153700,660940806,1830,1830,1830,1830,0
20231117,153600,660940806,1830,1830,1830,1830,0
20231117,153500,660940806,1830,1830,1830,1830,0
20231117,153400,660940806,1830,1830,1830,1830,0
20231117,153300,660940806,1830,1830,1830,1830,0
20231117,153200,660940806,1830,1830,1830,1830,0
20231117,153100,660940806,1830,1830,1830,1830,0
20231117,153000,660940806,1830,1830,1830,1830,15082
20231117,152900,633340746,1834,1834,1834,1834,0
20231117,152800,633340746,1834,1834,1834,1834,0
20231117,152700,633340746,1834,1834,1834,1834,0
20231117,152600,633340746,1834,1834,1834,1834,0
20231117,152500,633340746,1834,1834,1834,1834,0
20231117,152400,633340746,1834,1834,1834,1834,0
20231117,152300,633340746,1834,1834,1834,1834,0
20231117,152200,633340746,1834,1834,1834,1834,0
20231117,152100,633340746,1834,1834,1834,1834,0
20231117,152000,633340746,1834,1834,1834,1834,0
20231117,151900,633340746,1834,1834,1834,1834,27
20231117,151800,633291228,1834,1834,1834,1834,2
20231117,151700,633287560,1834,1833,1834,1831,155
20231117,151600,633003321,1834,1832,1835,1832,5
20231117,151500,632994151,1830,1830,1830,1829,6929
20231117,151400,620315344,1830,1835,1835,1830,1017
20231117,151300,618454149,1834,1830,1834,1830,2
20231117,151200,618450485,1830,1830,1830,1830,10
20231117,151100,618432185,1835,1835,1835,1835,1
20231117,151000,618430350,1837,1837,1837,1837,0
20231117,150900,618430350,1837,1830,1837,1830,700
20231117,150800,617146376,1830,1830,1830,1830,706
20231117,150700,615854396,1830,1830,1830,1830,152
20231117,150600,615576236,1839,1839,1839,1839,0
20231117,150500,615576236,1839,1839,1839,1839,0
20231117,150400,615576236,1839,1838,1839,1838,608
20231117,150300,614458505,1839,1830,1839,1830,1010
20231117,150200,612605527,1830,1830,1830,1830,260
20231117,150100,612129727,1830,1831,1832,1830,51
20231117,150000,612036316,1832,1831,1832,1831,495
20231117,145900,611129546,1831,1831,1831,1831,30
20231117,145800,611074616,1830,1830,1830,1830,1
20231117,145700,611072786,1830,1830,1830,1830,0
20231117,145600,611072786,1830,1830,1830,1830,225
20231117,145500,610661036,1830,1829,1830,1829,496
20231117,145400,609753357,1830,1830,1830,1830,0
20231117,145300,609753357,1830,1829,1830,1829,4305
20231117,145200,601879507,1829,1829,1829,1829,2
20231117,145100,601875849,1830,1830,1830,1830,0
20231117,145000,601875849,1830,1830,1830,1830,0
20231117,144900,601875849,1830,1830,1830,1830,1006
20231117,144800,600034869,1832,1832,1832,1832,10
20231117,144700,600016549,1832,1830,1832,1830,431
20231117,144600,599227757,1830,1830,1830,1830,204
20231117,144500,598854437,1830,1830,1830,1830,0
20231117,144400,598854437,1830,1830,1830,1830,0
20231117,144300,598854437,1830,1830,1830,1830,1
20231117,144200,598852607,1830,1830,1830,1830,297
20231117,144100,598309097,1830,1830,1830,1830,1
20231117,144000,598307267,1829,1829,1829,1829,0
20231117,143900,598307267,1829,1829,1829,1829,240
20231117,143800,597868307,1827,1827,1827,1827,0
20231117,143700,597868307,1827,1827,1827,1827,0
20231117,143600,597868307,1827,1827,1827,1827,1
20231117,143500,597866480,1829,1829,1829,1829,0
20231117,143400,597866480,1829,1829,1829,1829,2
20231117,143300,597862822,1827,1827,1827,1827,1
20231117,143200,597860995,1827,1827,1827,1827,240
20231117,143100,597422515,1829,1829,1829,1829,6
20231117,143000,597411541,1829,1829,1829,1829,0
20231117,142900,597411541,1829,1829,1829,1829,20
20231117,142800,597374961,1830,1830,1830,1830,273
20231117,142700,596875371,1826,1826,1826,1826,0
20231117,142600,596875371,1826,1826,1826,1826,980
20231117,142500,595085891,1826,1826,1826,1826,400
20231117,142400,594355491,1826,1826,1826,1826,302
20231117,142300,593804039,1826,1826,1826,1826,56
20231117,142200,593701783,1826,1826,1826,1826,10
20231117,142100,593683523,1831,1831,1831,1831,7
20231117,142000,593670706,1831,1831,1831,1831,13
20231117,141900,593646903,1831,1832,1832,1831,65
20231117,141800,593527828,1833,1829,1833,1829,100
20231117,141700,593344532,1825,1825,1825,1825,70
20231117,141600,593216782,1825,1825,1825,1825,61
20231117,141500,593105457,1825,1825,1825,1825,0
20231117,141400,593105457,1825,1825,1825,1825,128
20231117,141300,592871857,1825,1825,1826,1825,3705
20231117,141200,586108706,1825,1825,1825,1825,155
20231117,141100,585825831,1825,1822,1825,1821,1388
20231117,141000,583298106,1823,1834,1834,1823,22615
20231117,140900,541886637,1834,1834,1834,1834,3
20231117,140800,541881135,1835,1835,1835,1835,10
20231117,140700,541862785,1835,1835,1835,1835,0
20231117,140600,541862785,1835,1835,1835,1835,20
20231117,140500,541826085,1835,1834,1835,1834,1385
20231117,140400,539284995,1832,1832,1832,1832,0
20231117,140300,539284995,1832,1832,1832,1832,3472
20231117,140200,532924291,1833,1834,1834,1833,4299
20231117,140100,525044204,1834,1836,1836,1834,7633
20231117,140000,511045005,1835,1837,1837,1835,3752
20231117,135900,504158705,1837,1837,1837,1837,211
20231117,135800,503771098,1837,1837,1837,1837,0
20231117,135700,503771098,1837,1837,1837,1837,13
20231117,135600,503747217,1839,1839,1839,1839,29
20231117,135500,503693886,1836,1837,1837,1836,23
20231117,135400,503651653,1836,1836,1836,1836,5
20231117,135300,503642473,1837,1836,1837,1836,13
20231117,135200,503618601,1836,1836,1836,1836,24
20231117,135100,503574537,1836,1836,1836,1836,0
20231117,135000,503574537,1836,1836,1836,1836,0
20231117,134900,503574537,1836,1836,1836,1836,15
20231117,134800,503546997,1836,1836,1836,1836,0
20231117,134700,503546997,1836,1836,1836,1836,13
20231117,134600,503523129,1835,1835,1835,1835,0
20231117,134500,503523129,1835,1835,1835,1835,0
20231117,134400,503523129,1835,1835,1835,1835,14
20231117,134300,503497439,1835,1835,1835,1835,0
20231117,134200,503497439,1835,1835,1835,1835,13
20231117,134100,503473584,1835,1835,1835,1835,0
20231117,134000,503473584,1835,1835,1835,1835,500
20231117,133900,502556084,1835,1836,1836,1835,20
20231117,133800,502519377,1839,1839,1839,1839,0
20231117,133700,502519377,1839,1839,1839,1839,5
20231117,133600,502510182,1839,1839,1839,1839,0
20231117,133500,502510182,1839,1839,1839,1839,0
20231117,133400,502510182,1839,1839,1839,1839,23
20231117,133300,502467885,1834,1834,1834,1834,1
20231117,133200,502466051,1832,1835,1835,1831,1289
20231117,133100,500103673,1834,1836,1836,1834,500
20231117,133000,499186581,1835,1835,1835,1834,1629
20231117,132900,496197582,1834,1835,1835,1834,364
20231117,132800,495529656,1835,1839,1839,1835,18237
20231117,132700,462048004,1838,1838,1838,1837,213
20231117,132600,461656709,1837,1840,1841,1837,9137
20231117,132500,444865521,1840,1840,1840,1840,0
20231117,132400,444865521,1840,1839,1840,1839,618
20231117,132300,443729018,1839,1839,1839,1839,0
20231117,132200,443729018,1839,1838,1839,1838,1733
20231117,132100,440543711,1839,1839,1839,1838,291
20231117,132000,440008582,1839,1839,1839,1839,25
20231117,131900,439962607,1839,1838,1839,1838,346
20231117,131800,439326656,1838,1842,1842,1838,20853
20231117,131700,400943506,1843,1842,1843,1842,17
20231117,131600,400912188,1843,1843,1843,1843,0
20231117,131500,400912188,1843,1843,1843,1843,505
20231117,131400,399981473,1842,1842,1842,1842,13
20231117,131300,399957527,1843,1843,1843,1843,9
20231117,131200,399940940,1843,1843,1843,1843,4
20231117,131100,399933568,1843,1843,1843,1843,200
20231117,131000,399564968,1843,1843,1843,1843,55
20231117,130900,399463603,1843,1843,1843,1843,2
20231117,130800,399459917,1844,1844,1844,1844,0
20231117,130700,399459917,1844,1844,1844,1844,3
20231117,130600,399454385,1844,1844,1844,1844,11
20231117,130500,399434101,1844,1844,1844,1844,1
20231117,130400,399432257,1844,1844,1844,1844,3
20231117,130300,399426725,1843,1843,1843,1843,1259
20231117,130200,397106388,1843,1843,1843,1843,13
20231117,130100,397082429,1844,1844,1844,1844,0
20231117,130000,397082429,1844,1845,1845,1844,1364
20231117,125900,394566601,1845,1846,1855,1845,5013
20231117,125800,385278379,1844,1844,1844,1844,0
20231117,125700,385278379,1844,1844,1844,1844,14
20231117,125600,385252563,1845,1845,1845,1845,502
20231117,125500,384326373,1845,1845,1845,1845,1
20231117,125400,384324528,1844,1844,1844,1844,29
20231117,125300,384271052,1845,1845,1845,1845,0
20231117,125200,384271052,1845,1845,1845,1845,10
20231117,125100,384252602,1844,1844,1844,1844,0
20231117,125000,384252602,1844,1844,1844,1844,1837
20231117,124900,380865174,1843,1844,1844,1843,74
20231117,124800,380728732,1844,1844,1844,1844,5
20231117,124700,380719512,1844,1843,1844,1843,14
20231117,124600,380693709,1844,1844,1844,1844,56
20231117,124500,380590445,1844,1844,1844,1844,1
20231117,124400,380588601,1843,1843,1844,1843,53
20231117,124300,380490891,1844,1844,1844,1844,9
20231117,124200,380474295,1844,1845,1845,1844,769
20231117,124100,379055893,1845,1845,1845,1845,0
20231117,124000,379055893,1845,1845,1845,1845,11
20231117,123900,379035598,1844,1844,1845,1844,92
20231117,123800,378865946,1844,1844,1844,1844,1
20231117,123700,378864102,1843,1843,1843,1843,25
20231117,123600,378818027,1843,1843,1843,1843,1
20231117,123500,378816184,1841,1842,1842,1841,21
20231117,123400,378777508,1843,1843,1843,1841,421
20231117,123300,378002020,1843,1843,1843,1843,0
20231117,123200,378002020,1843,1843,1843,1843,13
20231117,123100,377978061,1844,1844,1844,1844,24
20231117,123000,377933805,1844,1843,1844,1841,1012
20231117,122900,376070314,1844,1844,1844,1844,1
20231117,122800,376068470,1845,1843,1845,1842,213
20231117,122700,375676109,1843,1844,1844,1842,156
20231117,122600,375388623,1845,1845,1845,1845,1
20231117,122500,375386778,1843,1843,1843,1843,0
20231117,122400,375386778,1843,1843,1843,1841,30
20231117,122300,375331491,1842,1842,1842,1842,1
20231117,122200,375329649,1841,1843,1843,1841,534
20231117,122100,374346482,1842,1842,1842,1842,0
20231117,122000,374346482,1842,1842,1842,1841,2012
20231117,121900,370642378,1841,1845,1845,1841,500
20231117,121800,369721871,1841,1849,1849,1841,10068
20231117,121700,351169953,1846,1846,1846,1846,14
20231117,121600,351144109,1847,1847,1847,1847,43
20231117,121500,351064688,1846,1847,1847,1846,191
20231117,121400,350712101,1846,1847,1847,1846,14
20231117,121300,350686256,1846,1846,1847,1846,424
20231117,121200,349903231,1846,1848,1848,1846,1372
20231117,121100,347370116,1847,1846,1847,1846,271
20231117,121000,346869846,1847,1847,1847,1846,2643
20231117,120900,341989556,1848,1853,1853,1848,2292
20231117,120800,337753004,1850,1850,1850,1850,150
20231117,120700,337475504,1849,1851,1851,1849,12
20231117,120600,337453304,1848,1849,1849,1848,500
20231117,120500,336529303,1848,1851,1851,1848,10063
20231117,120400,317926698,1850,1850,1851,1850,1628
20231117,120300,314914897,1850,1850,1850,1850,500
20231117,120200,313989897,1848,1849,1849,1848,628
20231117,120100,312828758,1850,1851,1851,1849,859
20231117,120000,311240341,1851,1851,1852,1849,12878
20231117,115900,287416494,1851,1852,1852,1851,10025
20231117,115800,268853653,1853,1854,1854,1852,6908
20231117,115700,256053877,1854,1854,1854,1853,15
20231117,115600,256026080,1854,1854,1854,1854,287
20231117,115500,255493982,1855,1855,1855,1854,85
20231117,115400,255336390,1854,1855,1855,1854,24
20231117,115300,255291884,1855,1855,1855,1855,12
20231117,115200,255269624,1855,1854,1855,1854,105
20231117,115100,255074948,1855,1855,1855,1854,1413
20231117,115000,252455233,1854,1855,1855,1854,799
20231117,114900,250973886,1854,1855,1855,1854,103
20231117,114800,250782834,1855,1855,1855,1855,0
20231117,114700,250782834,1855,1855,1855,1854,215
20231117,114600,250384023,1856,1855,1856,1855,88
20231117,114500,250220782,1855,1855,1855,1855,14
20231117,114400,250194812,1854,1854,1854,1854,13
20231117,114300,250170710,1855,1855,1855,1855,499
20231117,114200,249245065,1856,1856,1856,1855,15
20231117,114100,249217238,1855,1855,1855,1855,51
20231117,114000,249122633,1855,1855,1855,1855,1
20231117,113900,249120778,1854,1854,1854,1854,13
20231117,113800,249096676,1855,1855,1855,1855,0
20231117,113700,249096676,1855,1854,1855,1854,616
20231117,113600,247954610,1855,1855,1855,1855,193
20231117,113500,247596595,1855,1855,1855,1855,289
20231117,113400,247060500,1855,1855,1855,1855,539
20231117,113300,246060655,1854,1854,1854,1854,0
20231117,113200,246060655,1854,1854,1854,1854,13
20231117,113100,246036553,1854,1854,1854,1854,0
20231117,113000,246036553,1854,1854,1854,1854,0
20231117,112900,246036553,1854,1855,1855,1854,221
20231117,112800,245626818,1853,1853,1853,1853,0
20231117,112700,245626818,1853,1854,1855,1853,562
20231117,112600,244585193,1855,1855,1855,1855,28
20231117,112500,244533253,1855,1855,1855,1854,193
20231117,112400,244175429,1854,1855,1855,1854,14
20231117,112300,244149472,1855,1855,1855,1855,2
20231117,112200,244145762,1855,1854,1855,1854,38
20231117,112100,244075286,1855,1855,1855,1855,0
20231117,112000,244075286,1855,1854,1855,1854,572
20231117,111900,243014797,1855,1855,1855,1855,2
20231117,111800,243011087,1854,1856,1856,1854,741
20231117,111700,241637232,1854,1855,1855,1854,14
20231117,111600,241611275,1854,1854,1854,1854,0
20231117,111500,241611275,1854,1854,1854,1854,0
20231117,111400,241611275,1854,1854,1854,1854,681
20231117,111300,240348701,1854,1854,1854,1854,5
20231117,111200,240339431,1854,1854,1854,1854,2
20231117,111100,240335723,1859,1859,1859,1859,0
20231117,111000,240335723,1859,1854,1859,1854,11
20231117,110900,240315285,1853,1853,1853,1853,1652
20231117,110800,237254129,1853,1853,1853,1853,719
20231117,110700,235921822,1853,1854,1854,1853,1705
20231117,110600,232761894,1859,1859,1859,1859,0
20231117,110500,232761894,1859,1858,1859,1858,2
20231117,110400,232758177,1854,1859,1859,1854,514
20231117,110300,231802716,1858,1858,1858,1858,80
20231117,110200,231654076,1859,1855,1859,1853,3051
20231117,110100,225997440,1854,1854,1854,1854,2000
20231117,110000,222289440,1853,1859,1859,1852,13003
20231117,105900,198161306,1859,1860,1860,1859,1144
20231117,105800,196034553,1860,1861,1861,1860,5
20231117,105700,196025252,1874,1859,1874,1859,1105
20231117,105600,193958805,1860,1862,1862,1860,816
20231117,105500,192440552,1863,1863,1863,1863,1
20231117,105400,192438689,1862,1862,1862,1862,14
20231117,105300,192412621,1862,1862,1862,1862,0
20231117,105200,192412621,1862,1862,1862,1862,13
20231117,105100,192388415,1862,1862,1862,1862,0
20231117,105000,192388415,1862,1862,1862,1862,13
20231117,104900,192364209,1862,1862,1862,1861,201
20231117,104800,191990146,1863,1863,1863,1863,10
20231117,104700,191971516,1863,1863,1863,1863,1
20231117,104600,191969653,1864,1865,1865,1864,159
20231117,104500,191673268,1865,1865,1865,1865,12
20231117,104400,191650888,1865,1865,1865,1865,302
20231117,104300,191087658,1865,1865,1865,1865,204
20231117,104200,190707198,1869,1862,1869,1862,15
20231117,104100,190679261,1869,1861,1869,1861,6
20231117,104000,190668087,1861,1861,1861,1861,7
20231117,103900,190655060,1861,1861,1870,1861,3
20231117,103800,190649468,1861,1861,1861,1861,0
20231117,103700,190649468,1861,1861,1861,1860,59
20231117,103600,190539716,1874,1862,1874,1862,1500
20231117,103500,187743588,1859,1859,1859,1859,313
20231117,103400,187161721,1858,1859,1859,1858,635
20231117,103300,185981370,1859,1859,1859,1859,13
20231117,103200,185957203,1859,1859,1859,1858,12
20231117,103100,185934905,1858,1859,1859,1858,2
20231117,103000,185931188,1857,1859,1859,1857,537
20231117,102900,184933776,1857,1861,1862,1857,9552
20231117,102800,167172269,1861,1861,1861,1861,5
20231117,102700,167162964,1861,1861,1861,1861,6
20231117,102600,167151798,1860,1860,1860,1860,3831
20231117,102500,160026138,1860,1860,1860,1860,1000
20231117,102400,158166138,1860,1860,1860,1859,27
20231117,102300,158115931,1860,1859,1860,1859,2422
20231117,102200,153611421,1860,1862,1862,1860,2546
20231117,102100,148875551,1860,1863,1863,1860,7
20231117,102000,148862525,1863,1860,1863,1860,4357
20231117,101900,140758496,1860,1865,1865,1860,4395
20231117,101800,132570521,1865,1865,1866,1865,1901
20231117,101700,129024155,1865,1864,1865,1864,15
20231117,101600,128996194,1865,1866,1866,1865,2511
20231117,101500,124313057,1866,1867,1867,1866,2762
20231117,101400,119159059,1867,1867,1867,1867,182
20231117,101300,118819265,1867,1867,1867,1867,1
20231117,101200,118817398,1867,1867,1867,1867,1
20231117,101100,118815531,1868,1868,1868,1868,11
20231117,101000,118794983,1866,1866,1866,1866,343
20231117,100900,118154945,1867,1867,1867,1866,16
20231117,100800,118125086,1867,1867,1867,1866,556
20231117,100700,117087483,1868,1868,1868,1868,2
20231117,100600,117083747,1865,1870,1870,1865,3158
20231117,100500,111188568,1871,1871,1871,1871,1
20231117,100400,111186697,1870,1871,1871,1870,128
20231117,100300,110947235,1871,1872,1872,1870,117
20231117,100200,110728417,1872,1873,1873,1872,593
20231117,100100,109618020,1873,1876,1876,1873,953
20231117,100000,107831301,1875,1876,1876,1875,322
20231117,095900,107227429,1877,1876,1877,1876,488
20231117,095800,106311920,1876,1876,1876,1876,241
20231117,095700,105859804,1876,1875,1876,1875,529
20231117,095600,104867447,1875,1875,1875,1875,105
20231117,095500,104670572,1875,1874,1875,1874,619
20231117,095400,103510207,1874,1874,1874,1874,20
20231117,095300,103472727,1874,1874,1874,1874,21
20231117,095200,103433373,1876,1876,1876,1876,0
20231117,095100,103433373,1876,1874,1876,1874,510
20231117,095000,102476753,1875,1874,1875,1874,519
20231117,094900,101503656,1873,1873,1873,1873,0
20231117,094800,101503656,1873,1873,1873,1873,0
20231117,094700,101503656,1873,1874,1874,1873,2
20231117,094600,101499909,1871,1871,1872,1871,318
20231117,094500,100904930,1871,1871,1871,1871,1
20231117,094400,100903059,1868,1869,1869,1868,2
20231117,094300,100899322,1866,1870,1870,1866,6174
20231117,094200,89369413,1875,1875,1875,1875,508
20231117,094100,88416913,1869,1871,1871,1869,613
20231117,094000,87271047,1872,1871,1872,1871,5
20231117,093900,87261691,1871,1871,1871,1871,1
20231117,093800,87259820,1870,1870,1871,1870,69
20231117,093700,87130789,1871,1869,1871,1869,754
20231117,093600,85720835,1870,1872,1872,1869,3917
20231117,093500,78394949,1871,1876,1876,1871,4919
20231117,093400,69188378,1876,1872,1876,1872,2
20231117,093300,69184630,1872,1876,1876,1872,950
20231117,093200,67405565,1877,1877,1877,1877,0
20231117,093100,67405565,1877,1876,1877,1876,100
20231117,093000,67217875,1873,1873,1873,1873,0
20231117,092900,67217875,1873,1873,1873,1873,1
20231117,092800,67216002,1872,1876,1877,1871,548
20231117,092700,66189869,1877,1877,1877,1877,7
20231117,092600,66176730,1877,1877,1877,1877,1
20231117,092500,66174853,1877,1877,1877,1877,1
20231117,092400,66172976,1876,1872,1876,1871,72
20231117,092300,66038038,1870,1870,1870,1870,0
20231117,092200,66038038,1870,1872,1872,1870,202
20231117,092100,65660293,1870,1873,1873,1870,5853
20231117,092000,54715028,1877,1877,1877,1877,0
20231117,091900,54715028,1877,1877,1877,1877,0
20231117,091800,54715028,1877,1871,1877,1871,122
20231117,091700,54486748,1872,1877,1877,1872,20
20231117,091600,54449243,1877,1877,1877,1877,22
20231117,091500,54407949,1868,1868,1868,1868,0
20231117,091400,54407949,1868,1872,1872,1868,1800
20231117,091300,51043847,1870,1871,1871,1870,500
20231117,091200,50108839,1877,1877,1877,1877,5
20231117,091100,50099454,1875,1878,1878,1869,77
20231117,091000,49955395,1868,1872,1872,1868,2131
20231117,090900,45974545,1869,1873,1873,1869,3358
20231117,090800,39698108,1872,1873,1873,1872,470
20231117,090700,38818153,1885,1885,1885,1876,523
20231117,090600,37836825,1885,1876,1885,1876,1208
20231117,090500,35566781,1876,1876,1877,1870,3378
20231117,090400,29227996,1877,1869,1877,1869,4006
20231117,090300,21737716,1867,1867,1867,1867,11
20231117,090200,21717179,1867,1867,1867,1867,0
20231117,090100,21717179,1867,1873,1873,1867,6494
20231117,090000,9571038,1877,1873,1877,1873,5110