stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185100,206821055,1870,1870,1870,1870,2505
20231124,185000,206821055,1870,1870,1870,1870,0
20231124,184900,206821055,1870,1870,1870,1870,0
20231124,184800,206821055,1870,1870,1870,1870,0
20231124,184700,206821055,1870,1870,1870,1870,0
20231124,184600,206821055,1870,1870,1870,1870,0
20231124,184500,206821055,1870,1870,1870,1870,0
20231124,184400,206821055,1870,1870,1870,1870,0
20231124,184300,206821055,1870,1870,1870,1870,0
20231124,184200,206821055,1870,1870,1870,1870,0
20231124,184100,206821055,1870,1870,1870,1870,0
20231124,184000,206821055,1870,1870,1870,1870,0
20231124,183900,206821055,1870,1870,1870,1870,0
20231124,183800,206821055,1870,1870,1870,1870,0
20231124,183700,206821055,1870,1870,1870,1870,0
20231124,183600,206821055,1870,1870,1870,1870,0
20231124,183500,206821055,1870,1870,1870,1870,0
20231124,183400,206821055,1870,1870,1870,1870,0
20231124,183300,206821055,1870,1870,1870,1870,0
20231124,183200,206821055,1870,1870,1870,1870,0
20231124,183100,206821055,1870,1870,1870,1870,0
20231124,183000,206821055,1870,1870,1870,1870,0
20231124,182900,206821055,1870,1870,1870,1870,0
20231124,182800,206821055,1870,1870,1870,1870,0
20231124,182700,206821055,1870,1870,1870,1870,0
20231124,182600,206821055,1870,1870,1870,1870,0
20231124,182500,206821055,1870,1870,1870,1870,0
20231124,182400,206821055,1870,1870,1870,1870,0
20231124,182300,206821055,1870,1870,1870,1870,0
20231124,182200,206821055,1870,1870,1870,1870,0
20231124,182100,206821055,1870,1870,1870,1870,2505
20231124,182000,206821055,1870,1870,1870,1870,0
20231124,181900,206821055,1870,1870,1870,1870,0
20231124,181800,206821055,1870,1870,1870,1870,0
20231124,181700,206821055,1870,1870,1870,1870,0
20231124,181600,206821055,1870,1870,1870,1870,0
20231124,181500,206821055,1870,1870,1870,1870,0
20231124,181400,206821055,1870,1870,1870,1870,0
20231124,181300,206821055,1870,1870,1870,1870,0
20231124,181200,206821055,1870,1870,1870,1870,0
20231124,181100,206821055,1870,1870,1870,1870,0
20231124,181000,206821055,1870,1870,1870,1870,0
20231124,180900,206821055,1870,1870,1870,1870,0
20231124,180800,206821055,1870,1870,1870,1870,0
20231124,180700,206821055,1870,1870,1870,1870,0
20231124,180600,206821055,1870,1870,1870,1870,0
20231124,180500,206821055,1870,1870,1870,1870,0
20231124,180400,206821055,1870,1870,1870,1870,0
20231124,180300,206821055,1870,1870,1870,1870,0
20231124,180200,206821055,1870,1870,1870,1870,0
20231124,180100,206821055,1870,1870,1870,1870,0
20231124,180000,206821055,1870,1870,1870,1870,0
20231124,175900,206821055,1870,1870,1870,1870,0
20231124,175800,206821055,1870,1870,1870,1870,0
20231124,175700,206821055,1870,1870,1870,1870,0
20231124,175600,206821055,1870,1870,1870,1870,0
20231124,175500,206821055,1870,1870,1870,1870,0
20231124,175400,206821055,1870,1870,1870,1870,0
20231124,175300,206821055,1870,1870,1870,1870,0
20231124,175200,206821055,1870,1870,1870,1870,0
20231124,175100,206821055,1870,1870,1870,1870,2505
20231124,175000,206821055,1870,1870,1870,1870,0
20231124,174900,206821055,1870,1870,1870,1870,0
20231124,174800,206821055,1870,1870,1870,1870,0
20231124,174700,206821055,1870,1870,1870,1870,0
20231124,174600,206821055,1870,1870,1870,1870,0
20231124,174500,206821055,1870,1870,1870,1870,0
20231124,174400,206821055,1870,1870,1870,1870,0
20231124,174300,206821055,1870,1870,1870,1870,0
20231124,174200,206821055,1870,1870,1870,1870,0
20231124,174100,206821055,1870,1870,1870,1870,0
20231124,174000,206821055,1870,1870,1870,1870,0
20231124,173900,206821055,1870,1870,1870,1870,0
20231124,173800,206821055,1870,1870,1870,1870,0
20231124,173700,206821055,1870,1870,1870,1870,0
20231124,173600,206821055,1870,1870,1870,1870,0
20231124,173500,206821055,1870,1870,1870,1870,0
20231124,173400,206821055,1870,1870,1870,1870,0
20231124,173300,206821055,1870,1870,1870,1870,0
20231124,173200,206821055,1870,1870,1870,1870,0
20231124,173100,206821055,1870,1870,1870,1870,0
20231124,173000,206821055,1870,1870,1870,1870,0
20231124,172900,206821055,1870,1870,1870,1870,0
20231124,172800,206821055,1870,1870,1870,1870,0
20231124,172700,206821055,1870,1870,1870,1870,0
20231124,172600,206821055,1870,1870,1870,1870,0
20231124,172500,206821055,1870,1870,1870,1870,0
20231124,172400,206821055,1870,1870,1870,1870,0
20231124,172300,206821055,1870,1870,1870,1870,0
20231124,172200,206821055,1870,1870,1870,1870,0
20231124,172100,206821055,1870,1870,1870,1870,2505
20231124,172000,206821055,1870,1870,1870,1870,0
20231124,171900,206821055,1870,1870,1870,1870,0
20231124,171800,206821055,1870,1870,1870,1870,0
20231124,171700,206821055,1870,1870,1870,1870,0
20231124,171600,206821055,1870,1870,1870,1870,0
20231124,171500,206821055,1870,1870,1870,1870,0
20231124,171400,206821055,1870,1870,1870,1870,0
20231124,171300,206821055,1870,1870,1870,1870,0
20231124,171200,206821055,1870,1870,1870,1870,0
20231124,171100,206821055,1870,1870,1870,1870,0
20231124,171000,206821055,1870,1870,1870,1870,0
20231124,170900,206821055,1870,1870,1870,1870,0
20231124,170800,206821055,1870,1870,1870,1870,0
20231124,170700,206821055,1870,1870,1870,1870,0
20231124,170600,206821055,1870,1870,1870,1870,0
20231124,170500,206821055,1870,1870,1870,1870,0
20231124,170400,206821055,1870,1870,1870,1870,0
20231124,170300,206821055,1870,1870,1870,1870,0
20231124,170200,206821055,1870,1870,1870,1870,0
20231124,170100,206821055,1870,1870,1870,1870,0
20231124,170000,206821055,1870,1870,1870,1870,0
20231124,165900,206821055,1870,1870,1870,1870,0
20231124,165800,206821055,1870,1870,1870,1870,0
20231124,165700,206821055,1870,1870,1870,1870,0
20231124,165600,206821055,1870,1870,1870,1870,0
20231124,165500,206821055,1870,1870,1870,1870,0
20231124,165400,206821055,1870,1870,1870,1870,0
20231124,165300,206821055,1870,1870,1870,1870,0
20231124,165200,206821055,1870,1870,1870,1870,0
20231124,165100,206821055,1870,1870,1870,1870,2505
20231124,165000,206821055,1870,1870,1870,1870,0
20231124,164900,206821055,1870,1870,1870,1870,0
20231124,164800,206821055,1870,1870,1870,1870,0
20231124,164700,206821055,1870,1870,1870,1870,0
20231124,164600,206821055,1870,1870,1870,1870,0
20231124,164500,206821055,1870,1870,1870,1870,0
20231124,164400,206821055,1870,1870,1870,1870,0
20231124,164300,206821055,1870,1870,1870,1870,0
20231124,164200,206821055,1870,1870,1870,1870,0
20231124,164100,206821055,1870,1870,1870,1870,0
20231124,164000,206821055,1870,1870,1870,1870,0
20231124,163900,206821055,1870,1870,1870,1870,0
20231124,163800,206821055,1870,1870,1870,1870,0
20231124,163700,206821055,1870,1870,1870,1870,0
20231124,163600,206821055,1870,1870,1870,1870,0
20231124,163500,206821055,1870,1870,1870,1870,0
20231124,163400,206821055,1870,1870,1870,1870,0
20231124,163300,206821055,1870,1870,1870,1870,0
20231124,163200,206821055,1870,1870,1870,1870,0
20231124,163100,206821055,1870,1870,1870,1870,0
20231124,163000,206821055,1870,1870,1870,1870,0
20231124,162900,206821055,1870,1870,1870,1870,0
20231124,162800,206821055,1870,1870,1870,1870,0
20231124,162700,206821055,1870,1870,1870,1870,0
20231124,162600,206821055,1870,1870,1870,1870,0
20231124,162500,206821055,1870,1870,1870,1870,0
20231124,162400,206821055,1870,1870,1870,1870,0
20231124,162300,206821055,1870,1870,1870,1870,0
20231124,162200,206821055,1870,1870,1870,1870,0
20231124,162100,206821055,1870,1870,1870,1870,2505
20231124,162000,206821055,1870,1870,1870,1870,0
20231124,161900,206821055,1870,1870,1870,1870,0
20231124,161800,206821055,1870,1870,1870,1870,0
20231124,161700,206821055,1870,1870,1870,1870,0
20231124,161600,206821055,1870,1870,1870,1870,0
20231124,161500,206821055,1870,1870,1870,1870,0
20231124,161400,206821055,1870,1870,1870,1870,0
20231124,161300,206821055,1870,1870,1870,1870,0
20231124,161200,206821055,1870,1870,1870,1870,0
20231124,161100,206821055,1870,1870,1870,1870,0
20231124,161000,206821055,1870,1870,1870,1870,0
20231124,160900,206821055,1870,1870,1870,1870,0
20231124,160800,206821055,1870,1870,1870,1870,0
20231124,160700,206821055,1870,1870,1870,1870,0
20231124,160600,206821055,1870,1870,1870,1870,0
20231124,160500,206821055,1870,1870,1870,1870,0
20231124,160400,206821055,1870,1870,1870,1870,0
20231124,160300,206821055,1870,1870,1870,1870,0
20231124,160200,206821055,1870,1870,1870,1870,0
20231124,160100,206821055,1870,1870,1870,1870,0
20231124,160000,206821055,1870,1870,1870,1870,0
20231124,155900,206821055,1870,1870,1870,1870,0
20231124,155800,206821055,1870,1870,1870,1870,0
20231124,155700,206821055,1870,1870,1870,1870,0
20231124,155600,206821055,1870,1870,1870,1870,0
20231124,155500,206821055,1870,1870,1870,1870,0
20231124,155400,206821055,1870,1870,1870,1870,0
20231124,155300,206821055,1870,1870,1870,1870,0
20231124,155200,206821055,1870,1870,1870,1870,0
20231124,155100,206821055,1870,1870,1870,1870,2505
20231124,155000,206821055,1870,1870,1870,1870,0
20231124,154900,206821055,1870,1870,1870,1870,0
20231124,154800,206821055,1870,1870,1870,1870,0
20231124,154700,206821055,1870,1870,1870,1870,0
20231124,154600,206821055,1870,1870,1870,1870,0
20231124,154500,206821055,1870,1870,1870,1870,0
20231124,154400,206821055,1870,1870,1870,1870,0
20231124,154300,206821055,1870,1870,1870,1870,0
20231124,154200,206821055,1870,1870,1870,1870,0
20231124,154100,206821055,1870,1870,1870,1870,0
20231124,154000,206821055,1870,1870,1870,1870,0
20231124,153900,206821055,1870,1870,1870,1870,0
20231124,153800,206821055,1870,1870,1870,1870,0
20231124,153700,206821055,1870,1870,1870,1870,0
20231124,153600,206821055,1870,1870,1870,1870,0
20231124,153500,206821055,1870,1870,1870,1870,0
20231124,153400,206821055,1870,1870,1870,1870,0
20231124,153300,206821055,1870,1870,1870,1870,0
20231124,153200,206821055,1870,1870,1870,1870,0
20231124,153100,206821055,1870,1870,1870,1870,0
20231124,153000,206821055,1870,1870,1870,1870,2505
20231124,152900,202136705,1868,1868,1868,1868,0
20231124,152800,202136705,1868,1868,1868,1868,0
20231124,152700,202136705,1868,1868,1868,1868,0
20231124,152600,202136705,1868,1868,1868,1868,0
20231124,152500,202136705,1868,1868,1868,1868,0
20231124,152400,202136705,1868,1868,1868,1868,0
20231124,152300,202136705,1868,1868,1868,1868,0
20231124,152200,202136705,1868,1868,1868,1868,0
20231124,152100,202136705,1868,1868,1868,1868,0
20231124,152000,202136705,1868,1868,1868,1868,0
20231124,151900,202136705,1868,1864,1869,1864,604
20231124,151800,201008743,1862,1862,1862,1862,2200
20231124,151700,196912343,1862,1863,1863,1862,1625
20231124,151600,193885549,1863,1865,1865,1863,1573
20231124,151500,190953918,1865,1867,1867,1865,32918
20231124,151400,129555222,1867,1867,1867,1867,0
20231124,151300,129555222,1867,1868,1868,1867,656
20231124,151200,128329815,1867,1867,1867,1867,198
20231124,151100,127960149,1867,1867,1867,1867,2
20231124,151000,127956415,1866,1866,1866,1866,115
20231124,150900,127741825,1867,1867,1867,1867,1
20231124,150800,127739958,1867,1867,1867,1866,502
20231124,150700,126803217,1867,1867,1867,1867,0
20231124,150600,126803217,1867,1867,1867,1867,22
20231124,150500,126762143,1867,1867,1867,1867,0
20231124,150400,126762143,1867,1867,1867,1867,1
20231124,150300,126760276,1866,1866,1866,1866,301
20231124,150200,126198610,1866,1866,1866,1866,2671
20231124,150100,121214524,1866,1867,1867,1866,238
20231124,150000,120770408,1866,1866,1866,1866,0
20231124,145900,120770408,1866,1867,1867,1866,2
20231124,145800,120766675,1866,1866,1866,1866,1715
20231124,145700,117566485,1866,1867,1867,1866,2039
20231124,145600,113761693,1866,1866,1866,1866,0
20231124,145500,113761693,1866,1866,1866,1866,0
20231124,145400,113761693,1866,1866,1866,1866,60
20231124,145300,113649733,1868,1868,1868,1868,0
20231124,145200,113649733,1868,1868,1868,1868,1
20231124,145100,113647865,1867,1867,1867,1867,0
20231124,145000,113647865,1867,1867,1867,1867,0
20231124,144900,113647865,1867,1867,1867,1867,1
20231124,144800,113645998,1867,1867,1867,1867,5
20231124,144700,113636663,1866,1866,1866,1866,0
20231124,144600,113636663,1866,1866,1866,1866,466
20231124,144500,112767107,1866,1866,1866,1866,350
20231124,144400,112114007,1866,1866,1866,1866,844
20231124,144300,110539103,1866,1866,1866,1866,0
20231124,144200,110539103,1866,1866,1866,1866,0
20231124,144100,110539103,1866,1866,1866,1866,0
20231124,144000,110539103,1866,1866,1866,1866,0
20231124,143900,110539103,1866,1866,1866,1866,0
20231124,143800,110539103,1866,1868,1868,1866,201
20231124,143700,110164035,1868,1867,1868,1867,8
20231124,143600,110149098,1867,1867,1867,1867,440
20231124,143500,109327618,1867,1867,1867,1867,187
20231124,143400,108978489,1867,1868,1868,1867,600
20231124,143300,107858279,1867,1867,1867,1867,0
20231124,143200,107858279,1867,1867,1867,1867,0
20231124,143100,107858279,1867,1867,1867,1866,749
20231124,143000,106460609,1867,1867,1867,1867,0
20231124,142900,106460609,1867,1867,1867,1867,23
20231124,142800,106417668,1867,1867,1867,1867,11
20231124,142700,106397131,1867,1869,1869,1867,11
20231124,142600,106376584,1867,1867,1867,1867,2
20231124,142500,106372850,1869,1867,1869,1867,40
20231124,142400,106298124,1867,1867,1867,1867,17
20231124,142300,106266385,1867,1867,1867,1867,17
20231124,142200,106234646,1867,1867,1867,1867,1088
20231124,142100,104203350,1868,1868,1868,1868,167
20231124,142000,103891394,1869,1869,1869,1869,0
20231124,141900,103891394,1869,1869,1869,1869,0
20231124,141800,103891394,1869,1869,1869,1869,0
20231124,141700,103891394,1869,1869,1869,1869,0
20231124,141600,103891394,1869,1869,1869,1869,0
20231124,141500,103891394,1869,1869,1869,1869,5
20231124,141400,103882049,1869,1869,1869,1869,0
20231124,141300,103882049,1869,1869,1869,1869,1
20231124,141200,103880180,1868,1868,1868,1868,1
20231124,141100,103878312,1867,1867,1867,1867,20
20231124,141000,103840972,1868,1867,1868,1867,3
20231124,140900,103835370,1868,1868,1869,1868,39
20231124,140800,103762517,1868,1868,1868,1867,151
20231124,140700,103480594,1868,1868,1868,1868,1
20231124,140600,103478726,1871,1871,1871,1871,0
20231124,140500,103478726,1871,1871,1871,1871,0
20231124,140400,103478726,1871,1871,1871,1871,1
20231124,140300,103476855,1868,1868,1868,1868,36
20231124,140200,103409607,1870,1870,1870,1870,0
20231124,140100,103409607,1870,1870,1870,1870,0
20231124,140000,103409607,1870,1870,1870,1870,100
20231124,135900,103222607,1870,1870,1870,1870,32
20231124,135800,103162767,1870,1870,1870,1870,0
20231124,135700,103162767,1870,1870,1870,1870,1
20231124,135600,103160897,1871,1871,1871,1871,0
20231124,135500,103160897,1871,1871,1871,1871,0
20231124,135400,103160897,1871,1871,1871,1871,0
20231124,135300,103160897,1871,1871,1871,1871,0
20231124,135200,103160897,1871,1871,1871,1871,0
20231124,135100,103160897,1871,1871,1871,1871,0
20231124,135000,103160897,1871,1871,1871,1871,0
20231124,134900,103160897,1871,1871,1871,1871,5
20231124,134800,103151542,1867,1868,1868,1867,3000
20231124,134700,97547828,1868,1868,1868,1868,0
20231124,134600,97547828,1868,1871,1871,1868,3000
20231124,134500,91940628,1872,1872,1872,1872,100
20231124,134400,91753428,1870,1870,1870,1870,0
20231124,134300,91753428,1870,1870,1870,1870,0
20231124,134200,91753428,1870,1870,1870,1870,0
20231124,134100,91753428,1870,1871,1872,1870,24
20231124,134000,91708505,1870,1870,1870,1870,182
20231124,133900,91368165,1870,1870,1870,1870,66
20231124,133800,91244745,1869,1869,1869,1869,0
20231124,133700,91244745,1869,1869,1869,1869,0
20231124,133600,91244745,1869,1869,1869,1869,0
20231124,133500,91244745,1869,1870,1870,1869,26
20231124,133400,91196131,1870,1870,1870,1870,1638
20231124,133300,88133071,1870,1870,1870,1870,7
20231124,133200,88119981,1870,1871,1872,1870,156
20231124,133100,87827962,1870,1872,1872,1870,35
20231124,133000,87762446,1872,1872,1872,1872,17
20231124,132900,87730622,1872,1870,1872,1870,87
20231124,132800,87567769,1873,1873,1873,1873,0
20231124,132700,87567769,1873,1869,1873,1869,146
20231124,132600,87294882,1869,1870,1870,1869,2006
20231124,132500,83543663,1870,1870,1870,1870,1
20231124,132400,83541793,1870,1871,1871,1870,31
20231124,132300,83483793,1871,1871,1871,1871,0
20231124,132200,83483793,1871,1871,1871,1871,0
20231124,132100,83483793,1871,1871,1871,1871,0
20231124,132000,83483793,1871,1871,1871,1871,30
20231124,131900,83427663,1870,1870,1870,1870,0
20231124,131800,83427663,1870,1870,1870,1870,0
20231124,131700,83427663,1870,1870,1870,1870,0
20231124,131600,83427663,1870,1871,1871,1870,323
20231124,131500,82823613,1872,1872,1872,1872,10
20231124,131400,82804893,1872,1872,1872,1872,23
20231124,131300,82761837,1872,1872,1872,1872,0
20231124,131200,82761837,1872,1872,1872,1872,0
20231124,131100,82761837,1872,1872,1872,1872,0
20231124,131000,82761837,1872,1872,1872,1872,0
20231124,130900,82761837,1872,1872,1872,1872,0
20231124,130800,82761837,1872,1872,1872,1872,0
20231124,130700,82761837,1872,1872,1872,1872,1
20231124,130600,82759965,1872,1872,1872,1872,0
20231124,130500,82759965,1872,1872,1872,1872,27
20231124,130400,82709421,1872,1872,1872,1872,0
20231124,130300,82709421,1872,1872,1872,1872,1
20231124,130200,82707549,1872,1872,1872,1872,3
20231124,130100,82701933,1872,1872,1872,1872,50
20231124,130000,82608333,1872,1872,1872,1872,10
20231124,125900,82589613,1872,1872,1872,1872,0
20231124,125800,82589613,1872,1872,1872,1872,7
20231124,125700,82576509,1872,1872,1872,1872,0
20231124,125600,82576509,1872,1872,1872,1872,5
20231124,125500,82567149,1872,1872,1872,1872,0
20231124,125400,82567149,1872,1872,1872,1872,0
20231124,125300,82567149,1872,1872,1872,1872,1
20231124,125200,82565277,1871,1871,1871,1871,0
20231124,125100,82565277,1871,1871,1871,1871,0
20231124,125000,82565277,1871,1871,1871,1871,0
20231124,124900,82565277,1871,1871,1871,1871,0
20231124,124800,82565277,1871,1871,1871,1871,0
20231124,124700,82565277,1871,1871,1871,1871,1
20231124,124600,82563406,1872,1872,1872,1872,1
20231124,124500,82561534,1872,1872,1872,1872,0
20231124,124400,82561534,1872,1872,1872,1872,140
20231124,124300,82299454,1870,1869,1870,1869,1094
20231124,124200,80253974,1869,1869,1869,1869,149
20231124,124100,79975493,1869,1869,1869,1869,200
20231124,124000,79601693,1869,1869,1869,1869,3
20231124,123900,79596086,1870,1870,1870,1870,6
20231124,123800,79584866,1870,1870,1870,1870,0
20231124,123700,79584866,1870,1870,1870,1870,0
20231124,123600,79584866,1870,1870,1870,1870,700
20231124,123500,78275866,1870,1870,1870,1870,0
20231124,123400,78275866,1870,1870,1870,1870,0
20231124,123300,78275866,1870,1870,1870,1870,4
20231124,123200,78268386,1870,1870,1870,1870,1053
20231124,123100,76299276,1870,1870,1870,1870,0
20231124,123000,76299276,1870,1870,1870,1870,537
20231124,122900,75295086,1870,1870,1870,1870,0
20231124,122800,75295086,1870,1870,1870,1870,1
20231124,122700,75293216,1870,1870,1870,1870,5
20231124,122600,75283866,1871,1871,1871,1871,1
20231124,122500,75281995,1871,1871,1871,1871,180
20231124,122400,74945215,1872,1872,1872,1872,0
20231124,122300,74945215,1872,1872,1872,1872,3
20231124,122200,74939599,1872,1872,1872,1872,0
20231124,122100,74939599,1872,1872,1872,1872,0
20231124,122000,74939599,1872,1872,1872,1872,50
20231124,121900,74845999,1871,1871,1871,1871,0
20231124,121800,74845999,1871,1871,1871,1871,2
20231124,121700,74842257,1871,1871,1871,1871,0
20231124,121600,74842257,1871,1871,1871,1871,1
20231124,121500,74840386,1872,1872,1872,1872,0
20231124,121400,74840386,1872,1872,1872,1872,1
20231124,121300,74838514,1872,1872,1872,1872,10
20231124,121200,74819794,1871,1871,1871,1871,868
20231124,121100,73195766,1871,1871,1871,1871,0
20231124,121000,73195766,1871,1870,1871,1870,676
20231124,120900,71931639,1870,1870,1870,1870,0
20231124,120800,71931639,1870,1870,1870,1870,0
20231124,120700,71931639,1870,1870,1870,1870,0
20231124,120600,71931639,1870,1870,1870,1870,0
20231124,120500,71931639,1870,1870,1870,1870,0
20231124,120400,71931639,1870,1870,1870,1870,0
20231124,120300,71931639,1870,1870,1870,1870,0
20231124,120200,71931639,1870,1870,1870,1870,0
20231124,120100,71931639,1870,1870,1870,1870,0
20231124,120000,71931639,1870,1870,1870,1870,489
20231124,115900,71017209,1870,1870,1870,1870,2059
20231124,115800,67166879,1870,1870,1870,1870,0
20231124,115700,67166879,1870,1870,1870,1870,0
20231124,115600,67166879,1870,1870,1870,1870,0
20231124,115500,67166879,1870,1870,1870,1870,0
20231124,115400,67166879,1870,1870,1870,1870,377
20231124,115300,66461889,1870,1873,1873,1870,21
20231124,115200,66422604,1870,1870,1870,1870,0
20231124,115100,66422604,1870,1870,1870,1870,302
20231124,115000,65857864,1869,1869,1869,1869,0
20231124,114900,65857864,1869,1869,1869,1869,0
20231124,114800,65857864,1869,1869,1869,1869,0
20231124,114700,65857864,1869,1869,1869,1869,0
20231124,114600,65857864,1869,1869,1869,1869,0
20231124,114500,65857864,1869,1871,1871,1869,3566
20231124,114400,59189904,1872,1873,1873,1872,453
20231124,114300,58341870,1873,1872,1873,1872,46
20231124,114200,58255726,1873,1873,1873,1873,1
20231124,114100,58253853,1872,1873,1873,1872,511
20231124,114000,57296751,1872,1872,1872,1872,100
20231124,113900,57109551,1872,1872,1872,1872,0
20231124,113800,57109551,1872,1872,1872,1872,0
20231124,113700,57109551,1872,1872,1872,1872,0
20231124,113600,57109551,1872,1872,1872,1872,1
20231124,113500,57107679,1870,1870,1870,1870,190
20231124,113400,56752379,1870,1870,1870,1870,0
20231124,113300,56752379,1870,1870,1870,1870,0
20231124,113200,56752379,1870,1870,1870,1870,0
20231124,113100,56752379,1870,1870,1870,1870,0
20231124,113000,56752379,1870,1870,1870,1870,0
20231124,112900,56752379,1870,1870,1870,1870,512
20231124,112800,55794939,1873,1873,1873,1873,0
20231124,112700,55794939,1873,1873,1873,1873,0
20231124,112600,55794939,1873,1873,1873,1873,0
20231124,112500,55794939,1873,1873,1873,1873,0
20231124,112400,55794939,1873,1873,1873,1873,0
20231124,112300,55794939,1873,1873,1873,1873,0
20231124,112200,55794939,1873,1873,1873,1873,0
20231124,112100,55794939,1873,1873,1873,1873,0
20231124,112000,55794939,1873,1870,1873,1870,2
20231124,111900,55791196,1872,1872,1872,1872,414
20231124,111800,55016188,1869,1870,1870,1869,4210
20231124,111700,47145870,1870,1870,1870,1870,697
20231124,111600,45842480,1872,1872,1872,1872,0
20231124,111500,45842480,1872,1872,1872,1872,0
20231124,111400,45842480,1872,1872,1872,1872,0
20231124,111300,45842480,1872,1872,1872,1872,0
20231124,111200,45842480,1872,1872,1872,1872,0
20231124,111100,45842480,1872,1872,1872,1872,2
20231124,111000,45838736,1873,1873,1873,1873,0
20231124,110900,45838736,1873,1872,1873,1872,10
20231124,110800,45820007,1873,1873,1873,1873,0
20231124,110700,45820007,1873,1873,1873,1873,0
20231124,110600,45820007,1873,1873,1873,1873,0
20231124,110500,45820007,1873,1871,1874,1871,1616
20231124,110400,42795221,1871,1871,1871,1871,0
20231124,110300,42795221,1871,1871,1871,1871,1035
20231124,110200,40858736,1873,1873,1873,1873,0
20231124,110100,40858736,1873,1873,1873,1873,0
20231124,110000,40858736,1873,1873,1873,1873,0
20231124,105900,40858736,1873,1873,1873,1873,0
20231124,105800,40858736,1873,1874,1874,1872,430
20231124,105700,40053764,1873,1873,1873,1873,0
20231124,105600,40053764,1873,1873,1873,1873,0
20231124,105500,40053764,1873,1873,1873,1873,0
20231124,105400,40053764,1873,1873,1873,1873,1
20231124,105300,40051891,1873,1873,1873,1873,1
20231124,105200,40050018,1874,1874,1874,1874,0
20231124,105100,40050018,1874,1874,1874,1874,0
20231124,105000,40050018,1874,1874,1874,1874,0
20231124,104900,40050018,1874,1874,1874,1874,0
20231124,104800,40050018,1874,1874,1874,1874,0
20231124,104700,40050018,1874,1874,1874,1874,52
20231124,104600,39952570,1872,1872,1872,1872,0
20231124,104500,39952570,1872,1874,1874,1872,200
20231124,104400,39578010,1875,1875,1875,1874,7
20231124,104300,39564886,1874,1874,1874,1874,1
20231124,104200,39563012,1875,1875,1875,1875,122
20231124,104100,39334262,1874,1874,1874,1874,0
20231124,104000,39334262,1874,1874,1874,1874,0
20231124,103900,39334262,1874,1874,1874,1874,1
20231124,103800,39332388,1875,1874,1875,1874,50
20231124,103700,39238687,1872,1872,1872,1872,0
20231124,103600,39238687,1872,1872,1872,1872,4
20231124,103500,39231199,1873,1873,1873,1873,2
20231124,103400,39227453,1873,1873,1873,1873,0
20231124,103300,39227453,1873,1873,1873,1873,2
20231124,103200,39223707,1872,1872,1872,1872,0
20231124,103100,39223707,1872,1872,1872,1872,0
20231124,103000,39223707,1872,1872,1872,1872,0
20231124,102900,39223707,1872,1872,1872,1872,0
20231124,102800,39223707,1872,1872,1872,1872,1280
20231124,102700,36827547,1871,1872,1872,1871,138
20231124,102600,36569212,1872,1872,1872,1872,130
20231124,102500,36325852,1872,1872,1872,1872,0
20231124,102400,36325852,1872,1872,1872,1872,0
20231124,102300,36325852,1872,1872,1872,1872,2
20231124,102200,36322108,1872,1872,1872,1872,0
20231124,102100,36322108,1872,1872,1872,1872,0
20231124,102000,36322108,1872,1872,1872,1872,24
20231124,101900,36277180,1872,1872,1872,1872,0
20231124,101800,36277180,1872,1872,1872,1872,0
20231124,101700,36277180,1872,1872,1872,1872,2
20231124,101600,36273436,1870,1870,1870,1870,412
20231124,101500,35502996,1873,1873,1873,1873,0
20231124,101400,35502996,1873,1873,1873,1873,1
20231124,101300,35501123,1873,1870,1873,1870,151
20231124,101200,35218750,1870,1870,1870,1870,0
20231124,101100,35218750,1870,1870,1870,1870,0
20231124,101000,35218750,1870,1870,1870,1870,0
20231124,100900,35218750,1870,1873,1873,1870,112
20231124,100800,35009307,1870,1870,1870,1870,0
20231124,100700,35009307,1870,1870,1870,1870,209
20231124,100600,34618477,1870,1870,1870,1870,2000
20231124,100500,30878477,1870,1873,1874,1870,1248
20231124,100400,28543684,1874,1874,1874,1874,1
20231124,100300,28541810,1874,1874,1874,1874,1
20231124,100200,28539936,1871,1871,1871,1871,5
20231124,100100,28530581,1872,1872,1872,1872,0
20231124,100000,28530581,1872,1872,1872,1872,299
20231124,095900,27970853,1874,1874,1874,1874,100
20231124,095800,27783453,1875,1875,1875,1875,1
20231124,095700,27781578,1875,1875,1875,1875,9
20231124,095600,27764703,1875,1875,1875,1875,0
20231124,095500,27764703,1875,1874,1875,1874,931
20231124,095400,26019100,1874,1874,1874,1874,0
20231124,095300,26019100,1874,1874,1874,1874,268
20231124,095200,25516868,1875,1875,1875,1875,2
20231124,095100,25513118,1875,1875,1875,1875,340
20231124,095000,24875618,1875,1874,1875,1874,79
20231124,094900,24727522,1874,1874,1874,1874,283
20231124,094800,24197180,1874,1874,1874,1874,0
20231124,094700,24197180,1874,1874,1874,1874,6
20231124,094600,24185936,1874,1874,1874,1874,0
20231124,094500,24185936,1874,1874,1874,1874,6
20231124,094400,24174692,1874,1874,1874,1874,12
20231124,094300,24152204,1870,1870,1870,1870,0
20231124,094200,24152204,1870,1870,1870,1870,8
20231124,094100,24137244,1870,1870,1870,1870,17
20231124,094000,24105454,1870,1875,1875,1870,203
20231124,093900,23724834,1875,1875,1875,1875,0
20231124,093800,23724834,1875,1875,1875,1875,0
20231124,093700,23724834,1875,1875,1875,1875,3
20231124,093600,23719209,1875,1875,1875,1875,1
20231124,093500,23717334,1869,1875,1875,1869,511
20231124,093400,22762269,1875,1875,1875,1875,1
20231124,093300,22760394,1875,1875,1875,1875,25
20231124,093200,22713519,1875,1870,1875,1870,2529
20231124,093100,17981841,1870,1870,1870,1870,5
20231124,093000,17972491,1870,1870,1870,1870,6
20231124,092900,17961271,1871,1871,1871,1871,1
20231124,092800,17959400,1875,1875,1875,1875,0
20231124,092700,17959400,1875,1875,1875,1875,0
20231124,092600,17959400,1875,1875,1875,1875,0
20231124,092500,17959400,1875,1875,1875,1875,0
20231124,092400,17959400,1875,1875,1875,1875,550
20231124,092300,16928150,1875,1875,1875,1875,7
20231124,092200,16915025,1875,1875,1875,1875,0
20231124,092100,16915025,1875,1875,1875,1875,0
20231124,092000,16915025,1875,1874,1875,1874,125
20231124,091900,16680652,1875,1875,1875,1875,56
20231124,091800,16575652,1876,1876,1876,1876,1
20231124,091700,16573776,1875,1875,1875,1875,1
20231124,091600,16571901,1867,1867,1867,1867,0
20231124,091500,16571901,1867,1868,1868,1867,3229
20231124,091400,10543357,1866,1866,1866,1866,0
20231124,091300,10543357,1866,1866,1867,1866,174
20231124,091200,10218672,1876,1876,1876,1876,1
20231124,091100,10216796,1877,1877,1877,1877,20
20231124,091000,10179256,1877,1870,1877,1865,1009
20231124,090900,8296188,1877,1877,1877,1877,0
20231124,090800,8296188,1877,1877,1877,1877,9
20231124,090700,8279295,1865,1865,1865,1865,0
20231124,090600,8279295,1865,1865,1865,1865,0
20231124,090500,8279295,1865,1867,1867,1865,887
20231124,090400,6623276,1878,1878,1878,1867,441
20231124,090300,5799225,1878,1878,1878,1878,1
20231124,090200,5797347,1867,1871,1871,1867,2039
20231124,090100,1984070,1870,1870,1870,1870,0
20231124,090000,1984070,1870,1870,1870,1870,1061