stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184800,573495541,1870,1870,1870,1870,5365
20231123,184700,573495541,1870,1870,1870,1870,0
20231123,184600,573495541,1870,1870,1870,1870,0
20231123,184500,573495541,1870,1870,1870,1870,0
20231123,184400,573495541,1870,1870,1870,1870,0
20231123,184300,573495541,1870,1870,1870,1870,0
20231123,184200,573495541,1870,1870,1870,1870,0
20231123,184100,573495541,1870,1870,1870,1870,0
20231123,184000,573495541,1870,1870,1870,1870,0
20231123,183900,573495541,1870,1870,1870,1870,0
20231123,183800,573495541,1870,1870,1870,1870,0
20231123,183700,573495541,1870,1870,1870,1870,0
20231123,183600,573495541,1870,1870,1870,1870,0
20231123,183500,573495541,1870,1870,1870,1870,0
20231123,183400,573495541,1870,1870,1870,1870,0
20231123,183300,573495541,1870,1870,1870,1870,0
20231123,183200,573495541,1870,1870,1870,1870,0
20231123,183100,573495541,1870,1870,1870,1870,0
20231123,183000,573495541,1870,1870,1870,1870,0
20231123,182900,573495541,1870,1870,1870,1870,0
20231123,182800,573495541,1870,1870,1870,1870,0
20231123,182700,573495541,1870,1870,1870,1870,0
20231123,182600,573495541,1870,1870,1870,1870,0
20231123,182500,573495541,1870,1870,1870,1870,0
20231123,182400,573495541,1870,1870,1870,1870,0
20231123,182300,573495541,1870,1870,1870,1870,0
20231123,182200,573495541,1870,1870,1870,1870,0
20231123,182100,573495541,1870,1870,1870,1870,0
20231123,182000,573495541,1870,1870,1870,1870,0
20231123,181900,573495541,1870,1870,1870,1870,0
20231123,181800,573495541,1870,1870,1870,1870,5365
20231123,181700,573495541,1870,1870,1870,1870,0
20231123,181600,573495541,1870,1870,1870,1870,0
20231123,181500,573495541,1870,1870,1870,1870,0
20231123,181400,573495541,1870,1870,1870,1870,0
20231123,181300,573495541,1870,1870,1870,1870,0
20231123,181200,573495541,1870,1870,1870,1870,0
20231123,181100,573495541,1870,1870,1870,1870,0
20231123,181000,573495541,1870,1870,1870,1870,0
20231123,180900,573495541,1870,1870,1870,1870,0
20231123,180800,573495541,1870,1870,1870,1870,0
20231123,180700,573495541,1870,1870,1870,1870,0
20231123,180600,573495541,1870,1870,1870,1870,0
20231123,180500,573495541,1870,1870,1870,1870,0
20231123,180400,573495541,1870,1870,1870,1870,0
20231123,180300,573495541,1870,1870,1870,1870,0
20231123,180200,573495541,1870,1870,1870,1870,0
20231123,180100,573495541,1870,1870,1870,1870,0
20231123,180000,573495541,1870,1870,1870,1870,0
20231123,175900,573495541,1870,1870,1870,1870,0
20231123,175800,573495541,1870,1870,1870,1870,0
20231123,175700,573495541,1870,1870,1870,1870,0
20231123,175600,573495541,1870,1870,1870,1870,0
20231123,175500,573495541,1870,1870,1870,1870,0
20231123,175400,573495541,1870,1870,1870,1870,0
20231123,175300,573495541,1870,1870,1870,1870,0
20231123,175200,573495541,1870,1870,1870,1870,0
20231123,175100,573495541,1870,1870,1870,1870,0
20231123,175000,573495541,1870,1870,1870,1870,0
20231123,174900,573495541,1870,1870,1870,1870,0
20231123,174800,573495541,1870,1870,1870,1870,5365
20231123,174700,573495541,1870,1870,1870,1870,0
20231123,174600,573495541,1870,1870,1870,1870,0
20231123,174500,573495541,1870,1870,1870,1870,0
20231123,174400,573495541,1870,1870,1870,1870,0
20231123,174300,573495541,1870,1870,1870,1870,0
20231123,174200,573495541,1870,1870,1870,1870,0
20231123,174100,573495541,1870,1870,1870,1870,0
20231123,174000,573495541,1870,1870,1870,1870,0
20231123,173900,573495541,1870,1870,1870,1870,0
20231123,173800,573495541,1870,1870,1870,1870,0
20231123,173700,573495541,1870,1870,1870,1870,0
20231123,173600,573495541,1870,1870,1870,1870,0
20231123,173500,573495541,1870,1870,1870,1870,0
20231123,173400,573495541,1870,1870,1870,1870,0
20231123,173300,573495541,1870,1870,1870,1870,0
20231123,173200,573495541,1870,1870,1870,1870,0
20231123,173100,573495541,1870,1870,1870,1870,0
20231123,173000,573495541,1870,1870,1870,1870,0
20231123,172900,573495541,1870,1870,1870,1870,0
20231123,172800,573495541,1870,1870,1870,1870,0
20231123,172700,573495541,1870,1870,1870,1870,0
20231123,172600,573495541,1870,1870,1870,1870,0
20231123,172500,573495541,1870,1870,1870,1870,0
20231123,172400,573495541,1870,1870,1870,1870,0
20231123,172300,573495541,1870,1870,1870,1870,0
20231123,172200,573495541,1870,1870,1870,1870,0
20231123,172100,573495541,1870,1870,1870,1870,0
20231123,172000,573495541,1870,1870,1870,1870,0
20231123,171900,573495541,1870,1870,1870,1870,0
20231123,171800,573495541,1870,1870,1870,1870,5365
20231123,171700,573495541,1870,1870,1870,1870,0
20231123,171600,573495541,1870,1870,1870,1870,0
20231123,171500,573495541,1870,1870,1870,1870,0
20231123,171400,573495541,1870,1870,1870,1870,0
20231123,171300,573495541,1870,1870,1870,1870,0
20231123,171200,573495541,1870,1870,1870,1870,0
20231123,171100,573495541,1870,1870,1870,1870,0
20231123,171000,573495541,1870,1870,1870,1870,0
20231123,170900,573495541,1870,1870,1870,1870,0
20231123,170800,573495541,1870,1870,1870,1870,0
20231123,170700,573495541,1870,1870,1870,1870,0
20231123,170600,573495541,1870,1870,1870,1870,0
20231123,170500,573495541,1870,1870,1870,1870,0
20231123,170400,573495541,1870,1870,1870,1870,0
20231123,170300,573495541,1870,1870,1870,1870,0
20231123,170200,573495541,1870,1870,1870,1870,0
20231123,170100,573495541,1870,1870,1870,1870,0
20231123,170000,573495541,1870,1870,1870,1870,0
20231123,165900,573495541,1870,1870,1870,1870,0
20231123,165800,573495541,1870,1870,1870,1870,0
20231123,165700,573495541,1870,1870,1870,1870,0
20231123,165600,573495541,1870,1870,1870,1870,0
20231123,165500,573495541,1870,1870,1870,1870,0
20231123,165400,573495541,1870,1870,1870,1870,0
20231123,165300,573495541,1870,1870,1870,1870,0
20231123,165200,573495541,1870,1870,1870,1870,0
20231123,165100,573495541,1870,1870,1870,1870,0
20231123,165000,573495541,1870,1870,1870,1870,0
20231123,164900,573495541,1870,1870,1870,1870,0
20231123,164800,573495541,1870,1870,1870,1870,5365
20231123,164700,573495541,1870,1870,1870,1870,0
20231123,164600,573495541,1870,1870,1870,1870,0
20231123,164500,573495541,1870,1870,1870,1870,0
20231123,164400,573495541,1870,1870,1870,1870,0
20231123,164300,573495541,1870,1870,1870,1870,0
20231123,164200,573495541,1870,1870,1870,1870,0
20231123,164100,573495541,1870,1870,1870,1870,0
20231123,164000,573495541,1870,1870,1870,1870,0
20231123,163900,573495541,1870,1870,1870,1870,0
20231123,163800,573495541,1870,1870,1870,1870,0
20231123,163700,573495541,1870,1870,1870,1870,0
20231123,163600,573495541,1870,1870,1870,1870,0
20231123,163500,573495541,1870,1870,1870,1870,0
20231123,163400,573495541,1870,1870,1870,1870,0
20231123,163300,573495541,1870,1870,1870,1870,0
20231123,163200,573495541,1870,1870,1870,1870,0
20231123,163100,573495541,1870,1870,1870,1870,0
20231123,163000,573495541,1870,1870,1870,1870,0
20231123,162900,573495541,1870,1870,1870,1870,0
20231123,162800,573495541,1870,1870,1870,1870,0
20231123,162700,573495541,1870,1870,1870,1870,0
20231123,162600,573495541,1870,1870,1870,1870,0
20231123,162500,573495541,1870,1870,1870,1870,0
20231123,162400,573495541,1870,1870,1870,1870,0
20231123,162300,573495541,1870,1870,1870,1870,0
20231123,162200,573495541,1870,1870,1870,1870,0
20231123,162100,573495541,1870,1870,1870,1870,0
20231123,162000,573495541,1870,1870,1870,1870,0
20231123,161900,573495541,1870,1870,1870,1870,0
20231123,161800,573495541,1870,1870,1870,1870,5365
20231123,161700,573495541,1870,1870,1870,1870,0
20231123,161600,573495541,1870,1870,1870,1870,0
20231123,161500,573495541,1870,1870,1870,1870,0
20231123,161400,573495541,1870,1870,1870,1870,0
20231123,161300,573495541,1870,1870,1870,1870,0
20231123,161200,573495541,1870,1870,1870,1870,0
20231123,161100,573495541,1870,1870,1870,1870,0
20231123,161000,573495541,1870,1870,1870,1870,0
20231123,160900,573495541,1870,1870,1870,1870,0
20231123,160800,573495541,1870,1870,1870,1870,0
20231123,160700,573495541,1870,1870,1870,1870,0
20231123,160600,573495541,1870,1870,1870,1870,0
20231123,160500,573495541,1870,1870,1870,1870,0
20231123,160400,573495541,1870,1870,1870,1870,0
20231123,160300,573495541,1870,1870,1870,1870,0
20231123,160200,573495541,1870,1870,1870,1870,0
20231123,160100,573495541,1870,1870,1870,1870,0
20231123,160000,573495541,1870,1870,1870,1870,0
20231123,155900,573495541,1870,1870,1870,1870,0
20231123,155800,573495541,1870,1870,1870,1870,0
20231123,155700,573495541,1870,1870,1870,1870,0
20231123,155600,573495541,1870,1870,1870,1870,0
20231123,155500,573495541,1870,1870,1870,1870,0
20231123,155400,573495541,1870,1870,1870,1870,0
20231123,155300,573495541,1870,1870,1870,1870,0
20231123,155200,573495541,1870,1870,1870,1870,0
20231123,155100,573495541,1870,1870,1870,1870,0
20231123,155000,573495541,1870,1870,1870,1870,0
20231123,154900,573495541,1870,1870,1870,1870,0
20231123,154800,573495541,1870,1870,1870,1870,5365
20231123,154700,573495541,1870,1870,1870,1870,0
20231123,154600,573495541,1870,1870,1870,1870,0
20231123,154500,573495541,1870,1870,1870,1870,0
20231123,154400,573495541,1870,1870,1870,1870,0
20231123,154300,573495541,1870,1870,1870,1870,0
20231123,154200,573495541,1870,1870,1870,1870,0
20231123,154100,573495541,1870,1870,1870,1870,0
20231123,154000,573495541,1870,1870,1870,1870,0
20231123,153900,573495541,1870,1870,1870,1870,0
20231123,153800,573495541,1870,1870,1870,1870,0
20231123,153700,573495541,1870,1870,1870,1870,0
20231123,153600,573495541,1870,1870,1870,1870,0
20231123,153500,573495541,1870,1870,1870,1870,0
20231123,153400,573495541,1870,1870,1870,1870,0
20231123,153300,573495541,1870,1870,1870,1870,0
20231123,153200,573495541,1870,1870,1870,1870,0
20231123,153100,573495541,1870,1870,1870,1870,0
20231123,153000,573495541,1870,1870,1870,1870,5365
20231123,152900,563462991,1870,1870,1870,1870,0
20231123,152800,563462991,1870,1870,1870,1870,0
20231123,152700,563462991,1870,1870,1870,1870,0
20231123,152600,563462991,1870,1870,1870,1870,0
20231123,152500,563462991,1870,1870,1870,1870,0
20231123,152400,563462991,1870,1870,1870,1870,0
20231123,152300,563462991,1870,1870,1870,1870,0
20231123,152200,563462991,1870,1870,1870,1870,0
20231123,152100,563462991,1870,1870,1870,1870,0
20231123,152000,563462991,1870,1870,1870,1870,0
20231123,151900,563462991,1870,1870,1870,1870,328
20231123,151800,562849631,1870,1870,1870,1870,104
20231123,151700,562655151,1870,1871,1871,1870,513
20231123,151600,561695741,1871,1871,1871,1871,65
20231123,151500,561574126,1871,1871,1871,1871,200
20231123,151400,561199926,1871,1871,1871,1871,337
20231123,151300,560569399,1871,1871,1871,1870,231
20231123,151200,560137398,1871,1871,1871,1871,43
20231123,151100,560056945,1870,1871,1871,1870,244
20231123,151000,559600552,1870,1872,1872,1870,27
20231123,150900,559550048,1871,1871,1871,1871,2
20231123,150800,559546306,1870,1870,1870,1870,0
20231123,150700,559546306,1870,1870,1870,1870,73
20231123,150600,559409796,1870,1871,1871,1870,878
20231123,150500,557767715,1875,1875,1875,1875,2
20231123,150400,557763965,1873,1873,1873,1873,100
20231123,150300,557576665,1875,1875,1875,1875,0
20231123,150200,557576665,1875,1875,1875,1875,20
20231123,150100,557539165,1875,1875,1875,1875,1500
20231123,150000,554726665,1875,1875,1875,1875,0
20231123,145900,554726665,1875,1870,1875,1870,6
20231123,145800,554715440,1876,1876,1876,1876,0
20231123,145700,554715440,1876,1876,1876,1876,0
20231123,145600,554715440,1876,1869,1876,1869,1007
20231123,145500,552829402,1869,1869,1869,1869,162
20231123,145400,552526624,1869,1869,1869,1869,43
20231123,145300,552446257,1869,1869,1869,1869,941
20231123,145200,550687528,1869,1869,1869,1869,248
20231123,145100,550224016,1869,1869,1869,1869,6
20231123,145000,550212802,1869,1869,1869,1869,0
20231123,144900,550212802,1869,1869,1869,1869,100
20231123,144800,550025902,1869,1869,1869,1869,0
20231123,144700,550025902,1869,1869,1869,1869,120
20231123,144600,549801622,1869,1869,1869,1869,30
20231123,144500,549745552,1869,1868,1869,1868,118
20231123,144400,549525028,1869,1869,1869,1869,100
20231123,144300,549338128,1868,1868,1868,1868,143
20231123,144200,549071004,1872,1872,1872,1872,401
20231123,144100,548320332,1869,1869,1869,1869,0
20231123,144000,548320332,1869,1869,1869,1869,14
20231123,143900,548294166,1869,1870,1870,1869,1356
20231123,143800,545758450,1870,1870,1870,1870,0
20231123,143700,545758450,1870,1870,1870,1870,0
20231123,143600,545758450,1870,1870,1870,1870,50
20231123,143500,545664950,1872,1870,1872,1870,1108
20231123,143400,543590990,1870,1870,1871,1870,86
20231123,143300,543430169,1870,1871,1871,1870,87
20231123,143200,543267478,1871,1870,1871,1870,646
20231123,143100,542059457,1870,1870,1870,1870,87
20231123,143000,541896767,1871,1871,1871,1871,54
20231123,142900,541795733,1871,1871,1871,1871,2014
20231123,142800,538027539,1872,1872,1872,1871,106
20231123,142700,537829199,1871,1872,1872,1871,1594
20231123,142600,534846765,1871,1872,1872,1871,332
20231123,142500,534225591,1871,1872,1872,1871,1103
20231123,142400,532161843,1873,1873,1873,1873,16
20231123,142300,532131875,1873,1873,1873,1873,31
20231123,142200,532073812,1873,1875,1875,1873,22
20231123,142100,532032589,1876,1876,1876,1876,2
20231123,142000,532028837,1876,1875,1876,1875,79
20231123,141900,531880708,1876,1876,1876,1876,0
20231123,141800,531880708,1876,1876,1876,1876,0
20231123,141700,531880708,1876,1876,1876,1876,0
20231123,141600,531880708,1876,1876,1876,1876,53
20231123,141500,531781280,1876,1876,1876,1876,0
20231123,141400,531781280,1876,1876,1876,1876,5
20231123,141300,531771900,1876,1876,1876,1876,11
20231123,141200,531751264,1876,1876,1876,1876,10
20231123,141100,531732504,1876,1876,1876,1876,7
20231123,141000,531719372,1876,1876,1876,1876,6
20231123,140900,531708116,1873,1873,1873,1873,1318
20231123,140800,529239502,1870,1870,1870,1870,0
20231123,140700,529239502,1870,1876,1876,1870,7038
20231123,140600,516057350,1877,1877,1877,1877,100
20231123,140500,515869650,1877,1877,1877,1877,150
20231123,140400,515588100,1875,1875,1875,1875,1000
20231123,140300,513713100,1875,1875,1875,1875,320
20231123,140200,513113100,1875,1875,1875,1875,6959
20231123,140100,500064975,1875,1875,1875,1875,546
20231123,140000,499041225,1875,1876,1876,1875,7649
20231123,135900,484699349,1877,1877,1877,1877,2089
20231123,135800,480778296,1875,1875,1875,1875,19
20231123,135700,480742671,1875,1875,1875,1875,1861
20231123,135600,477253296,1875,1875,1875,1875,1859
20231123,135500,473767671,1875,1878,1878,1875,24011
20231123,135400,428720371,1878,1880,1880,1878,22436
20231123,135300,386549631,1880,1880,1880,1880,6222
20231123,135200,374852271,1880,1881,1881,1880,1082
20231123,135100,372818101,1881,1881,1881,1881,4855
20231123,135000,363685846,1882,1882,1882,1882,0
20231123,134900,363685846,1882,1882,1882,1882,7
20231123,134800,363672672,1882,1882,1882,1882,0
20231123,134700,363672672,1882,1882,1882,1882,27
20231123,134600,363621858,1882,1882,1882,1882,0
20231123,134500,363621858,1882,1882,1882,1882,0
20231123,134400,363621858,1882,1881,1882,1880,2864
20231123,134300,358235438,1881,1881,1881,1881,559
20231123,134200,357183959,1882,1882,1882,1882,22793
20231123,134100,314287533,1882,1884,1884,1882,4390
20231123,134000,306021058,1884,1884,1884,1884,0
20231123,133900,306021058,1884,1884,1884,1884,0
20231123,133800,306021058,1884,1884,1884,1884,0
20231123,133700,306021058,1884,1884,1884,1884,0
20231123,133600,306021058,1884,1884,1884,1884,25
20231123,133500,305973958,1884,1884,1884,1884,474
20231123,133400,305080942,1884,1884,1884,1884,0
20231123,133300,305080942,1884,1884,1884,1884,100
20231123,133200,304892542,1885,1885,1885,1885,1
20231123,133100,304890657,1885,1885,1885,1885,0
20231123,133000,304890657,1885,1885,1885,1885,263
20231123,132900,304394902,1885,1885,1885,1885,23
20231123,132800,304351547,1885,1885,1885,1885,0
20231123,132700,304351547,1885,1885,1885,1885,0
20231123,132600,304351547,1885,1885,1885,1885,7
20231123,132500,304338352,1886,1886,1886,1886,0
20231123,132400,304338352,1886,1886,1886,1886,0
20231123,132300,304338352,1886,1886,1886,1886,496
20231123,132200,303402896,1884,1884,1884,1884,0
20231123,132100,303402896,1884,1884,1884,1884,0
20231123,132000,303402896,1884,1884,1884,1884,201
20231123,131900,303024212,1884,1883,1884,1883,895
20231123,131800,301338723,1884,1884,1884,1884,0
20231123,131700,301338723,1884,1886,1886,1883,404
20231123,131600,300577679,1882,1887,1887,1882,26807
20231123,131500,250024259,1887,1889,1889,1887,21231
20231123,131400,209920681,1890,1890,1890,1890,2592
20231123,131300,205021801,1891,1892,1892,1891,3672
20231123,131200,198077844,1892,1892,1892,1892,845
20231123,131100,196479104,1892,1892,1892,1892,166
20231123,131000,196165032,1892,1893,1893,1892,218
20231123,130900,195752558,1892,1892,1892,1892,800
20231123,130800,194238958,1892,1892,1892,1892,5
20231123,130700,194229498,1892,1892,1892,1892,0
20231123,130600,194229498,1892,1892,1892,1892,0
20231123,130500,194229498,1892,1893,1893,1892,304
20231123,130400,193654066,1891,1891,1891,1891,0
20231123,130300,193654066,1891,1891,1891,1891,0
20231123,130200,193654066,1891,1892,1892,1891,50
20231123,130100,193559497,1892,1892,1892,1892,108
20231123,130000,193355161,1892,1892,1892,1892,113
20231123,125900,193141365,1893,1893,1893,1893,1
20231123,125800,193139472,1891,1892,1892,1891,256
20231123,125700,192655144,1892,1892,1892,1892,0
20231123,125600,192655144,1892,1892,1892,1892,0
20231123,125500,192655144,1892,1892,1892,1892,100
20231123,125400,192465944,1891,1891,1891,1891,119
20231123,125300,192240915,1891,1891,1891,1891,0
20231123,125200,192240915,1891,1891,1891,1891,0
20231123,125100,192240915,1891,1891,1891,1891,0
20231123,125000,192240915,1891,1891,1891,1891,0
20231123,124900,192240915,1891,1891,1891,1891,0
20231123,124800,192240915,1891,1891,1891,1891,150
20231123,124700,191957265,1892,1892,1892,1892,0
20231123,124600,191957265,1892,1892,1892,1892,100
20231123,124500,191768065,1892,1892,1892,1892,3
20231123,124400,191762389,1891,1891,1891,1891,0
20231123,124300,191762389,1891,1891,1891,1891,35
20231123,124200,191696204,1891,1891,1891,1891,0
20231123,124100,191696204,1891,1891,1891,1891,0
20231123,124000,191696204,1891,1891,1891,1891,2
20231123,123900,191692422,1891,1891,1891,1891,0
20231123,123800,191692422,1891,1891,1891,1891,0
20231123,123700,191692422,1891,1891,1891,1891,0
20231123,123600,191692422,1891,1891,1891,1891,688
20231123,123500,190391414,1891,1891,1891,1891,1000
20231123,123400,188500414,1892,1892,1892,1892,1
20231123,123300,188498522,1891,1891,1891,1891,0
20231123,123200,188498522,1891,1891,1891,1891,0
20231123,123100,188498522,1891,1891,1891,1891,0
20231123,123000,188498522,1891,1891,1891,1891,0
20231123,122900,188498522,1891,1891,1891,1891,0
20231123,122800,188498522,1891,1891,1891,1891,51
20231123,122700,188402081,1891,1891,1891,1891,2
20231123,122600,188398299,1891,1891,1891,1891,1
20231123,122500,188396408,1893,1893,1893,1893,1
20231123,122400,188394515,1893,1893,1893,1893,6
20231123,122300,188383157,1893,1893,1893,1893,0
20231123,122200,188383157,1893,1893,1893,1893,1
20231123,122100,188381264,1892,1892,1892,1892,0
20231123,122000,188381264,1892,1892,1892,1892,0
20231123,121900,188381264,1892,1892,1892,1892,50
20231123,121800,188286664,1892,1892,1892,1892,0
20231123,121700,188286664,1892,1892,1892,1892,0
20231123,121600,188286664,1892,1892,1892,1892,0
20231123,121500,188286664,1892,1892,1892,1892,0
20231123,121400,188286664,1892,1892,1892,1892,0
20231123,121300,188286664,1892,1892,1892,1892,0
20231123,121200,188286664,1892,1892,1892,1892,0
20231123,121100,188286664,1892,1892,1892,1892,58
20231123,121000,188176928,1892,1892,1892,1892,787
20231123,120900,186687924,1892,1892,1892,1892,0
20231123,120800,186687924,1892,1892,1892,1892,5
20231123,120700,186678464,1892,1892,1892,1892,0
20231123,120600,186678464,1892,1892,1892,1892,15
20231123,120500,186650084,1891,1891,1891,1891,2
20231123,120400,186646302,1891,1891,1891,1891,1
20231123,120300,186644411,1891,1891,1891,1891,1
20231123,120200,186642520,1891,1891,1891,1891,0
20231123,120100,186642520,1891,1891,1891,1891,0
20231123,120000,186642520,1891,1891,1891,1891,5
20231123,115900,186633065,1891,1891,1891,1891,2
20231123,115800,186629283,1891,1891,1891,1891,200
20231123,115700,186251083,1890,1890,1890,1890,0
20231123,115600,186251083,1890,1890,1890,1890,143
20231123,115500,185980813,1890,1890,1890,1890,0
20231123,115400,185980813,1890,1890,1890,1890,70
20231123,115300,185848513,1890,1890,1890,1890,0
20231123,115200,185848513,1890,1890,1890,1890,1
20231123,115100,185846623,1890,1890,1890,1890,0
20231123,115000,185846623,1890,1890,1890,1890,4000
20231123,114900,178286623,1890,1892,1892,1890,1000
20231123,114800,176396105,1893,1893,1893,1893,0
20231123,114700,176396105,1893,1893,1893,1893,0
20231123,114600,176396105,1893,1893,1893,1893,0
20231123,114500,176396105,1893,1893,1893,1893,73
20231123,114400,176257916,1892,1892,1892,1892,916
20231123,114300,174524844,1892,1892,1892,1892,0
20231123,114200,174524844,1892,1893,1893,1892,2
20231123,114100,174521059,1892,1892,1892,1892,264
20231123,114000,174021571,1893,1893,1893,1893,730
20231123,113900,172639681,1892,1892,1892,1892,306
20231123,113800,172060729,1891,1891,1891,1891,270
20231123,113700,171550159,1891,1891,1891,1891,0
20231123,113600,171550159,1891,1892,1892,1891,2
20231123,113500,171546376,1891,1891,1891,1891,0
20231123,113400,171546376,1891,1892,1892,1891,3768
20231123,113300,164421081,1892,1892,1892,1892,198
20231123,113200,164046465,1892,1892,1892,1892,0
20231123,113100,164046465,1892,1892,1892,1892,5
20231123,113000,164037005,1892,1892,1892,1892,10
20231123,112900,164018085,1892,1892,1892,1892,0
20231123,112800,164018085,1892,1892,1892,1892,0
20231123,112700,164018085,1892,1892,1892,1892,0
20231123,112600,164018085,1892,1892,1892,1892,0
20231123,112500,164018085,1892,1892,1892,1892,0
20231123,112400,164018085,1892,1892,1892,1892,0
20231123,112300,164018085,1892,1892,1892,1892,0
20231123,112200,164018085,1892,1892,1892,1892,0
20231123,112100,164018085,1892,1892,1892,1892,0
20231123,112000,164018085,1892,1892,1892,1892,520
20231123,111900,163034245,1892,1892,1892,1892,509
20231123,111800,162071217,1891,1891,1891,1891,50
20231123,111700,161976667,1891,1891,1891,1891,0
20231123,111600,161976667,1891,1891,1891,1891,0
20231123,111500,161976667,1891,1891,1891,1891,500
20231123,111400,161031167,1892,1892,1892,1892,0
20231123,111300,161031167,1892,1892,1892,1892,0
20231123,111200,161031167,1892,1892,1892,1892,0
20231123,111100,161031167,1892,1892,1892,1892,0
20231123,111000,161031167,1892,1892,1892,1892,3
20231123,110900,161025491,1892,1892,1892,1892,128
20231123,110800,160783315,1892,1892,1892,1892,0
20231123,110700,160783315,1892,1892,1892,1892,0
20231123,110600,160783315,1892,1892,1892,1892,0
20231123,110500,160783315,1892,1892,1892,1892,6
20231123,110400,160771963,1891,1892,1892,1891,558
20231123,110300,159716706,1892,1892,1892,1892,100
20231123,110200,159527506,1892,1892,1892,1892,0
20231123,110100,159527506,1892,1892,1892,1892,0
20231123,110000,159527506,1892,1892,1892,1892,0
20231123,105900,159527506,1892,1892,1892,1892,245
20231123,105800,159063966,1893,1893,1893,1893,0
20231123,105700,159063966,1893,1893,1893,1893,0
20231123,105600,159063966,1893,1893,1893,1893,1
20231123,105500,159062073,1892,1892,1892,1892,221
20231123,105400,158643941,1891,1891,1891,1891,500
20231123,105300,157698441,1891,1891,1891,1891,162
20231123,105200,157392099,1892,1892,1892,1892,0
20231123,105100,157392099,1892,1892,1892,1892,52
20231123,105000,157293715,1892,1892,1892,1892,100
20231123,104900,157104515,1892,1892,1892,1892,5
20231123,104800,157095055,1892,1892,1892,1892,5
20231123,104700,157085595,1891,1891,1891,1891,13617
20231123,104600,131335848,1891,1891,1891,1891,0
20231123,104500,131335848,1891,1891,1892,1891,919
20231123,104400,129597900,1891,1891,1891,1891,0
20231123,104300,129597900,1891,1891,1891,1891,265
20231123,104200,129096785,1892,1892,1892,1892,2000
20231123,104100,125312785,1891,1891,1891,1891,687
20231123,104000,124013668,1891,1891,1891,1891,122
20231123,103900,123782966,1892,1892,1892,1892,0
20231123,103800,123782966,1892,1892,1892,1892,0
20231123,103700,123782966,1892,1892,1892,1892,185
20231123,103600,123432946,1892,1892,1892,1892,0
20231123,103500,123432946,1892,1892,1892,1892,300
20231123,103400,122865346,1893,1892,1893,1892,10
20231123,103300,122846425,1893,1893,1893,1893,0
20231123,103200,122846425,1893,1893,1893,1893,1
20231123,103100,122844532,1892,1892,1892,1892,0
20231123,103000,122844532,1892,1892,1892,1892,310
20231123,102900,122258012,1893,1893,1893,1893,1
20231123,102800,122256119,1893,1893,1893,1893,193
20231123,102700,121890770,1893,1893,1893,1893,2
20231123,102600,121886984,1895,1895,1895,1895,562
20231123,102500,120821994,1895,1895,1895,1895,0
20231123,102400,120821994,1895,1891,1895,1891,1009
20231123,102300,118910652,1893,1893,1893,1893,826
20231123,102200,117347034,1891,1891,1891,1891,0
20231123,102100,117347034,1891,1891,1891,1891,0
20231123,102000,117347034,1891,1891,1891,1891,0
20231123,101900,117347034,1891,1891,1891,1891,0
20231123,101800,117347034,1891,1893,1893,1891,1778
20231123,101700,113981282,1893,1893,1893,1893,1
20231123,101600,113979389,1892,1892,1892,1892,0
20231123,101500,113979389,1892,1892,1892,1892,0
20231123,101400,113979389,1892,1892,1892,1892,1236
20231123,101300,111640877,1892,1892,1892,1892,4
20231123,101200,111633309,1892,1892,1892,1892,178
20231123,101100,111296533,1892,1892,1892,1892,1000
20231123,101000,109404533,1892,1892,1892,1892,0
20231123,100900,109404533,1892,1892,1892,1892,10
20231123,100800,109385613,1892,1892,1892,1892,109
20231123,100700,109179385,1892,1891,1892,1891,300
20231123,100600,108611940,1891,1891,1891,1891,0
20231123,100500,108611940,1891,1891,1891,1891,0
20231123,100400,108611940,1891,1891,1891,1891,0
20231123,100300,108611940,1891,1891,1891,1891,1
20231123,100200,108610049,1889,1889,1889,1889,0
20231123,100100,108610049,1889,1889,1889,1889,7
20231123,100000,108596826,1889,1889,1889,1889,0
20231123,095900,108596826,1889,1889,1889,1889,24
20231123,095800,108551490,1889,1890,1890,1889,2687
20231123,095700,103473070,1891,1891,1891,1891,5
20231123,095600,103463615,1891,1891,1891,1891,25
20231123,095500,103416340,1891,1891,1891,1891,0
20231123,095400,103416340,1891,1890,1891,1890,105
20231123,095300,103217885,1890,1890,1890,1890,630
20231123,095200,102027185,1891,1891,1891,1891,26
20231123,095100,101978019,1890,1890,1890,1890,16
20231123,095000,101947779,1890,1890,1890,1890,100
20231123,094900,101758779,1890,1890,1890,1890,0
20231123,094800,101758779,1890,1890,1890,1890,147
20231123,094700,101480949,1887,1888,1888,1887,500
20231123,094600,100537404,1888,1887,1888,1887,10
20231123,094500,100518529,1887,1888,1888,1887,470
20231123,094400,99631589,1888,1888,1888,1888,50
20231123,094300,99537189,1890,1890,1890,1890,5
20231123,094200,99527739,1890,1890,1890,1890,50
20231123,094100,99433239,1890,1890,1890,1890,96
20231123,094000,99251799,1889,1888,1889,1887,4001
20231123,093900,91700894,1890,1890,1890,1890,2
20231123,093800,91697114,1892,1892,1892,1892,0
20231123,093700,91697114,1892,1892,1892,1892,0
20231123,093600,91697114,1892,1892,1892,1892,3
20231123,093500,91691438,1892,1888,1892,1887,1697
20231123,093400,88487274,1888,1888,1888,1888,717
20231123,093300,87133578,1888,1888,1888,1888,56
20231123,093200,87027850,1888,1888,1888,1888,5
20231123,093100,87018410,1887,1887,1887,1887,0
20231123,093000,87018410,1887,1888,1888,1887,161
20231123,092900,86714602,1888,1888,1888,1888,19
20231123,092800,86678730,1888,1888,1888,1888,233
20231123,092700,86238826,1887,1885,1887,1885,141
20231123,092600,85972781,1885,1887,1887,1885,188
20231123,092500,85618381,1884,1885,1885,1884,710
20231123,092400,84280631,1885,1885,1885,1885,1580
20231123,092300,81302331,1885,1885,1885,1884,533
20231123,092200,80297974,1884,1884,1885,1884,3326
20231123,092100,74031233,1884,1884,1884,1884,2
20231123,092000,74027465,1884,1884,1884,1884,568
20231123,091900,72957353,1885,1882,1885,1882,236
20231123,091800,72512949,1882,1885,1885,1882,1900
20231123,091700,68935906,1885,1885,1885,1885,0
20231123,091600,68935906,1885,1882,1885,1882,1172
20231123,091500,66727913,1882,1890,1890,1882,8866
20231123,091400,49991031,1891,1891,1891,1891,417
20231123,091300,49202484,1890,1890,1890,1890,5
20231123,091200,49193034,1890,1890,1890,1890,0
20231123,091100,49193034,1890,1894,1894,1890,1109
20231123,091000,47096674,1894,1894,1894,1894,0
20231123,090900,47096674,1894,1894,1894,1894,211
20231123,090800,46697040,1894,1894,1894,1894,0
20231123,090700,46697040,1894,1889,1894,1889,4597
20231123,090600,38009086,1889,1890,1890,1889,1971
20231123,090500,34284505,1890,1892,1892,1890,371
20231123,090400,33582593,1892,1892,1894,1892,275
20231123,090300,33062289,1890,1891,1891,1889,2823
20231123,090200,27726681,1891,1893,1893,1891,7103
20231123,090100,14291906,1899,1892,1900,1892,776
20231123,090000,12822084,1892,1892,1892,1892,6777