stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185800,148798180,1717,1717,1717,1717,3628
20231115,185700,148798180,1717,1717,1717,1717,0
20231115,185600,148798180,1717,1717,1717,1717,0
20231115,185500,148798180,1717,1717,1717,1717,0
20231115,185400,148798180,1717,1717,1717,1717,0
20231115,185300,148798180,1717,1717,1717,1717,0
20231115,185200,148798180,1717,1717,1717,1717,0
20231115,185100,148798180,1717,1717,1717,1717,0
20231115,185000,148798180,1717,1717,1717,1717,0
20231115,184900,148798180,1717,1717,1717,1717,0
20231115,184800,148798180,1717,1717,1717,1717,0
20231115,184700,148798180,1717,1717,1717,1717,0
20231115,184600,148798180,1717,1717,1717,1717,0
20231115,184500,148798180,1717,1717,1717,1717,0
20231115,184400,148798180,1717,1717,1717,1717,0
20231115,184300,148798180,1717,1717,1717,1717,0
20231115,184200,148798180,1717,1717,1717,1717,0
20231115,184100,148798180,1717,1717,1717,1717,0
20231115,184000,148798180,1717,1717,1717,1717,0
20231115,183900,148798180,1717,1717,1717,1717,0
20231115,183800,148798180,1717,1717,1717,1717,0
20231115,183700,148798180,1717,1717,1717,1717,0
20231115,183600,148798180,1717,1717,1717,1717,0
20231115,183500,148798180,1717,1717,1717,1717,0
20231115,183400,148798180,1717,1717,1717,1717,0
20231115,183300,148798180,1717,1717,1717,1717,0
20231115,183200,148798180,1717,1717,1717,1717,0
20231115,183100,148798180,1717,1717,1717,1717,0
20231115,183000,148798180,1717,1717,1717,1717,0
20231115,182900,148798180,1717,1717,1717,1717,0
20231115,182800,148798180,1717,1717,1717,1717,3628
20231115,182700,148798180,1717,1717,1717,1717,0
20231115,182600,148798180,1717,1717,1717,1717,0
20231115,182500,148798180,1717,1717,1717,1717,0
20231115,182400,148798180,1717,1717,1717,1717,0
20231115,182300,148798180,1717,1717,1717,1717,0
20231115,182200,148798180,1717,1717,1717,1717,0
20231115,182100,148798180,1717,1717,1717,1717,0
20231115,182000,148798180,1717,1717,1717,1717,0
20231115,181900,148798180,1717,1717,1717,1717,0
20231115,181800,148798180,1717,1717,1717,1717,0
20231115,181700,148798180,1717,1717,1717,1717,0
20231115,181600,148798180,1717,1717,1717,1717,0
20231115,181500,148798180,1717,1717,1717,1717,0
20231115,181400,148798180,1717,1717,1717,1717,0
20231115,181300,148798180,1717,1717,1717,1717,0
20231115,181200,148798180,1717,1717,1717,1717,0
20231115,181100,148798180,1717,1717,1717,1717,0
20231115,181000,148798180,1717,1717,1717,1717,0
20231115,180900,148798180,1717,1717,1717,1717,0
20231115,180800,148798180,1717,1717,1717,1717,0
20231115,180700,148798180,1717,1717,1717,1717,0
20231115,180600,148798180,1717,1717,1717,1717,0
20231115,180500,148798180,1717,1717,1717,1717,0
20231115,180400,148798180,1717,1717,1717,1717,0
20231115,180300,148798180,1717,1717,1717,1717,0
20231115,180200,148798180,1717,1717,1717,1717,0
20231115,180100,148798180,1717,1717,1717,1717,0
20231115,180000,148798180,1717,1717,1717,1717,0
20231115,175900,148798180,1717,1717,1717,1717,0
20231115,175800,148798180,1717,1717,1717,1717,3628
20231115,175700,148798180,1717,1717,1717,1717,0
20231115,175600,148798180,1717,1717,1717,1717,0
20231115,175500,148798180,1717,1717,1717,1717,0
20231115,175400,148798180,1717,1717,1717,1717,0
20231115,175300,148798180,1717,1717,1717,1717,0
20231115,175200,148798180,1717,1717,1717,1717,0
20231115,175100,148798180,1717,1717,1717,1717,0
20231115,175000,148798180,1717,1717,1717,1717,0
20231115,174900,148798180,1717,1717,1717,1717,0
20231115,174800,148798180,1717,1717,1717,1717,0
20231115,174700,148798180,1717,1717,1717,1717,0
20231115,174600,148798180,1717,1717,1717,1717,0
20231115,174500,148798180,1717,1717,1717,1717,0
20231115,174400,148798180,1717,1717,1717,1717,0
20231115,174300,148798180,1717,1717,1717,1717,0
20231115,174200,148798180,1717,1717,1717,1717,0
20231115,174100,148798180,1717,1717,1717,1717,0
20231115,174000,148798180,1717,1717,1717,1717,0
20231115,173900,148798180,1717,1717,1717,1717,0
20231115,173800,148798180,1717,1717,1717,1717,0
20231115,173700,148798180,1717,1717,1717,1717,0
20231115,173600,148798180,1717,1717,1717,1717,0
20231115,173500,148798180,1717,1717,1717,1717,0
20231115,173400,148798180,1717,1717,1717,1717,0
20231115,173300,148798180,1717,1717,1717,1717,0
20231115,173200,148798180,1717,1717,1717,1717,0
20231115,173100,148798180,1717,1717,1717,1717,0
20231115,173000,148798180,1717,1717,1717,1717,0
20231115,172900,148798180,1717,1717,1717,1717,0
20231115,172800,148798180,1717,1717,1717,1717,3628
20231115,172700,148798180,1717,1717,1717,1717,0
20231115,172600,148798180,1717,1717,1717,1717,0
20231115,172500,148798180,1717,1717,1717,1717,0
20231115,172400,148798180,1717,1717,1717,1717,0
20231115,172300,148798180,1717,1717,1717,1717,0
20231115,172200,148798180,1717,1717,1717,1717,0
20231115,172100,148798180,1717,1717,1717,1717,0
20231115,172000,148798180,1717,1717,1717,1717,0
20231115,171900,148798180,1717,1717,1717,1717,0
20231115,171800,148798180,1717,1717,1717,1717,0
20231115,171700,148798180,1717,1717,1717,1717,0
20231115,171600,148798180,1717,1717,1717,1717,0
20231115,171500,148798180,1717,1717,1717,1717,0
20231115,171400,148798180,1717,1717,1717,1717,0
20231115,171300,148798180,1717,1717,1717,1717,0
20231115,171200,148798180,1717,1717,1717,1717,0
20231115,171100,148798180,1717,1717,1717,1717,0
20231115,171000,148798180,1717,1717,1717,1717,0
20231115,170900,148798180,1717,1717,1717,1717,0
20231115,170800,148798180,1717,1717,1717,1717,0
20231115,170700,148798180,1717,1717,1717,1717,0
20231115,170600,148798180,1717,1717,1717,1717,0
20231115,170500,148798180,1717,1717,1717,1717,0
20231115,170400,148798180,1717,1717,1717,1717,0
20231115,170300,148798180,1717,1717,1717,1717,0
20231115,170200,148798180,1717,1717,1717,1717,0
20231115,170100,148798180,1717,1717,1717,1717,0
20231115,170000,148798180,1717,1717,1717,1717,0
20231115,165900,148798180,1717,1717,1717,1717,0
20231115,165800,148798180,1717,1717,1717,1717,3628
20231115,165700,148798180,1717,1717,1717,1717,0
20231115,165600,148798180,1717,1717,1717,1717,0
20231115,165500,148798180,1717,1717,1717,1717,0
20231115,165400,148798180,1717,1717,1717,1717,0
20231115,165300,148798180,1717,1717,1717,1717,0
20231115,165200,148798180,1717,1717,1717,1717,0
20231115,165100,148798180,1717,1717,1717,1717,0
20231115,165000,148798180,1717,1717,1717,1717,0
20231115,164900,148798180,1717,1717,1717,1717,0
20231115,164800,148798180,1717,1717,1717,1717,0
20231115,164700,148798180,1717,1717,1717,1717,0
20231115,164600,148798180,1717,1717,1717,1717,0
20231115,164500,148798180,1717,1717,1717,1717,0
20231115,164400,148798180,1717,1717,1717,1717,0
20231115,164300,148798180,1717,1717,1717,1717,0
20231115,164200,148798180,1717,1717,1717,1717,0
20231115,164100,148798180,1717,1717,1717,1717,0
20231115,164000,148798180,1717,1717,1717,1717,0
20231115,163900,148798180,1717,1717,1717,1717,0
20231115,163800,148798180,1717,1717,1717,1717,0
20231115,163700,148798180,1717,1717,1717,1717,0
20231115,163600,148798180,1717,1717,1717,1717,0
20231115,163500,148798180,1717,1717,1717,1717,0
20231115,163400,148798180,1717,1717,1717,1717,0
20231115,163300,148798180,1717,1717,1717,1717,0
20231115,163200,148798180,1717,1717,1717,1717,0
20231115,163100,148798180,1717,1717,1717,1717,0
20231115,163000,148798180,1717,1717,1717,1717,0
20231115,162900,148798180,1717,1717,1717,1717,0
20231115,162800,148798180,1717,1717,1717,1717,3628
20231115,162700,148798180,1717,1717,1717,1717,0
20231115,162600,148798180,1717,1717,1717,1717,0
20231115,162500,148798180,1717,1717,1717,1717,0
20231115,162400,148798180,1717,1717,1717,1717,0
20231115,162300,148798180,1717,1717,1717,1717,0
20231115,162200,148798180,1717,1717,1717,1717,0
20231115,162100,148798180,1717,1717,1717,1717,0
20231115,162000,148798180,1717,1717,1717,1717,0
20231115,161900,148798180,1717,1717,1717,1717,0
20231115,161800,148798180,1717,1717,1717,1717,0
20231115,161700,148798180,1717,1717,1717,1717,0
20231115,161600,148798180,1717,1717,1717,1717,0
20231115,161500,148798180,1717,1717,1717,1717,0
20231115,161400,148798180,1717,1717,1717,1717,0
20231115,161300,148798180,1717,1717,1717,1717,0
20231115,161200,148798180,1717,1717,1717,1717,0
20231115,161100,148798180,1717,1717,1717,1717,0
20231115,161000,148798180,1717,1717,1717,1717,0
20231115,160900,148798180,1717,1717,1717,1717,0
20231115,160800,148798180,1717,1717,1717,1717,0
20231115,160700,148798180,1717,1717,1717,1717,0
20231115,160600,148798180,1717,1717,1717,1717,0
20231115,160500,148798180,1717,1717,1717,1717,0
20231115,160400,148798180,1717,1717,1717,1717,0
20231115,160300,148798180,1717,1717,1717,1717,0
20231115,160200,148798180,1717,1717,1717,1717,0
20231115,160100,148798180,1717,1717,1717,1717,0
20231115,160000,148798180,1717,1717,1717,1717,0
20231115,155900,148798180,1717,1717,1717,1717,0
20231115,155800,148798180,1717,1717,1717,1717,3628
20231115,155700,148798180,1717,1717,1717,1717,0
20231115,155600,148798180,1717,1717,1717,1717,0
20231115,155500,148798180,1717,1717,1717,1717,0
20231115,155400,148798180,1717,1717,1717,1717,0
20231115,155300,148798180,1717,1717,1717,1717,0
20231115,155200,148798180,1717,1717,1717,1717,0
20231115,155100,148798180,1717,1717,1717,1717,0
20231115,155000,148798180,1717,1717,1717,1717,0
20231115,154900,148798180,1717,1717,1717,1717,0
20231115,154800,148798180,1717,1717,1717,1717,0
20231115,154700,148798180,1717,1717,1717,1717,0
20231115,154600,148798180,1717,1717,1717,1717,0
20231115,154500,148798180,1717,1717,1717,1717,0
20231115,154400,148798180,1717,1717,1717,1717,0
20231115,154300,148798180,1717,1717,1717,1717,0
20231115,154200,148798180,1717,1717,1717,1717,0
20231115,154100,148798180,1717,1717,1717,1717,0
20231115,154000,148798180,1717,1717,1717,1717,0
20231115,153900,148798180,1717,1717,1717,1717,0
20231115,153800,148798180,1717,1717,1717,1717,0
20231115,153700,148798180,1717,1717,1717,1717,0
20231115,153600,148798180,1717,1717,1717,1717,0
20231115,153500,148798180,1717,1717,1717,1717,0
20231115,153400,148798180,1717,1717,1717,1717,0
20231115,153300,148798180,1717,1717,1717,1717,0
20231115,153200,148798180,1717,1717,1717,1717,0
20231115,153100,148798180,1717,1717,1717,1717,0
20231115,153000,148798180,1717,1717,1717,1717,3628
20231115,152900,142568904,1717,1717,1717,1717,0
20231115,152800,142568904,1717,1717,1717,1717,0
20231115,152700,142568904,1717,1717,1717,1717,0
20231115,152600,142568904,1717,1717,1717,1717,0
20231115,152500,142568904,1717,1717,1717,1717,0
20231115,152400,142568904,1717,1717,1717,1717,0
20231115,152300,142568904,1717,1717,1717,1717,0
20231115,152200,142568904,1717,1717,1717,1717,0
20231115,152100,142568904,1717,1717,1717,1717,0
20231115,152000,142568904,1717,1717,1717,1717,0
20231115,151900,142568904,1717,1717,1717,1717,0
20231115,151800,142568904,1717,1717,1717,1717,1
20231115,151700,142567187,1714,1714,1714,1714,0
20231115,151600,142567187,1714,1715,1715,1714,60
20231115,151500,142464340,1715,1715,1715,1715,90
20231115,151400,142309990,1715,1715,1715,1715,0
20231115,151300,142309990,1715,1715,1715,1715,7
20231115,151200,142297985,1717,1717,1717,1717,0
20231115,151100,142297985,1717,1717,1717,1717,0
20231115,151000,142297985,1717,1717,1717,1717,1
20231115,150900,142296268,1715,1715,1715,1715,0
20231115,150800,142296268,1715,1715,1715,1715,114
20231115,150700,142100758,1719,1719,1719,1719,0
20231115,150600,142100758,1719,1719,1719,1719,49
20231115,150500,142016527,1714,1714,1714,1714,2
20231115,150400,142013099,1719,1717,1719,1717,844
20231115,150300,140563947,1717,1717,1717,1717,0
20231115,150200,140563947,1717,1717,1717,1717,1
20231115,150100,140562230,1717,1717,1717,1717,0
20231115,150000,140562230,1717,1717,1717,1717,0
20231115,145900,140562230,1717,1716,1717,1716,1170
20231115,145800,138553877,1716,1716,1716,1716,0
20231115,145700,138553877,1716,1716,1716,1716,0
20231115,145600,138553877,1716,1716,1716,1716,0
20231115,145500,138553877,1716,1711,1716,1711,14
20231115,145400,138529908,1716,1716,1716,1716,0
20231115,145300,138529908,1716,1716,1716,1716,0
20231115,145200,138529908,1716,1716,1716,1716,145
20231115,145100,138281088,1716,1716,1716,1716,0
20231115,145000,138281088,1716,1716,1716,1716,117
20231115,144900,138080316,1717,1717,1717,1717,0
20231115,144800,138080316,1717,1717,1717,1717,0
20231115,144700,138080316,1717,1717,1717,1717,0
20231115,144600,138080316,1717,1717,1717,1717,1
20231115,144500,138078599,1711,1711,1711,1711,30
20231115,144400,138027269,1714,1714,1714,1714,0
20231115,144300,138027269,1714,1714,1714,1714,406
20231115,144200,137331385,1717,1717,1717,1717,0
20231115,144100,137331385,1717,1717,1717,1717,25
20231115,144000,137288460,1718,1718,1718,1718,0
20231115,143900,137288460,1718,1718,1718,1718,1
20231115,143800,137286742,1717,1717,1717,1717,9
20231115,143700,137271289,1717,1717,1717,1717,0
20231115,143600,137271289,1717,1717,1717,1717,0
20231115,143500,137271289,1717,1717,1717,1717,334
20231115,143400,136697811,1718,1717,1718,1717,11
20231115,143300,136678923,1719,1719,1719,1719,0
20231115,143200,136678923,1719,1719,1719,1719,0
20231115,143100,136678923,1719,1719,1719,1719,2
20231115,143000,136675485,1717,1717,1717,1717,3
20231115,142900,136670334,1717,1718,1718,1717,188
20231115,142800,136347536,1718,1718,1718,1718,99
20231115,142700,136177454,1718,1718,1718,1718,111
20231115,142600,135986756,1717,1717,1717,1717,0
20231115,142500,135986756,1717,1717,1717,1717,0
20231115,142400,135986756,1717,1717,1717,1717,28
20231115,142300,135938680,1717,1717,1717,1717,1
20231115,142200,135936963,1714,1714,1714,1714,3
20231115,142100,135931821,1718,1715,1718,1715,300
20231115,142000,135417109,1714,1714,1714,1714,0
20231115,141900,135417109,1714,1714,1714,1714,0
20231115,141800,135417109,1714,1714,1714,1714,0
20231115,141700,135417109,1714,1714,1714,1714,0
20231115,141600,135417109,1714,1714,1714,1714,0
20231115,141500,135417109,1714,1714,1714,1714,1
20231115,141400,135415395,1715,1715,1715,1715,0
20231115,141300,135415395,1715,1715,1715,1715,802
20231115,141200,134039965,1715,1715,1715,1715,7
20231115,141100,134027960,1715,1714,1715,1714,4
20231115,141000,134021103,1711,1711,1711,1711,40
20231115,140900,133952663,1711,1711,1711,1711,1000
20231115,140800,132241663,1715,1715,1715,1715,0
20231115,140700,132241663,1715,1715,1715,1715,1
20231115,140600,132239948,1716,1716,1716,1716,0
20231115,140500,132239948,1716,1716,1716,1716,0
20231115,140400,132239948,1716,1716,1716,1716,0
20231115,140300,132239948,1716,1716,1716,1716,0
20231115,140200,132239948,1716,1716,1716,1716,400
20231115,140100,131553548,1716,1716,1716,1716,1
20231115,140000,131551832,1710,1710,1710,1710,0
20231115,135900,131551832,1710,1710,1710,1710,300
20231115,135800,131038832,1708,1708,1708,1708,0
20231115,135700,131038832,1708,1709,1709,1708,100
20231115,135600,130868027,1719,1718,1719,1718,196
20231115,135500,130531144,1718,1717,1718,1717,39
20231115,135400,130464148,1717,1716,1717,1716,69
20231115,135300,130345682,1716,1713,1717,1713,109
20231115,135200,130158548,1713,1712,1714,1712,32
20231115,135100,130103731,1712,1712,1712,1712,46
20231115,135000,130024979,1704,1707,1707,1704,1286
20231115,134900,127832361,1717,1717,1717,1717,0
20231115,134800,127832361,1717,1717,1717,1717,0
20231115,134700,127832361,1717,1717,1717,1717,0
20231115,134600,127832361,1717,1717,1717,1717,1
20231115,134500,127830644,1700,1714,1714,1698,3001
20231115,134400,122710560,1729,1728,1729,1728,55
20231115,134300,122615515,1729,1728,1729,1728,359
20231115,134200,121995055,1729,1728,1729,1728,800
20231115,134100,120612183,1729,1729,1729,1729,2001
20231115,134000,117152454,1729,1710,1730,1710,9856
20231115,133900,100188646,1710,1710,1710,1710,2
20231115,133800,100185226,1711,1711,1711,1711,0
20231115,133700,100185226,1711,1711,1711,1711,0
20231115,133600,100185226,1711,1711,1711,1711,1
20231115,133500,100183515,1711,1711,1711,1711,0
20231115,133400,100183515,1711,1711,1711,1711,0
20231115,133300,100183515,1711,1711,1711,1711,0
20231115,133200,100183515,1711,1710,1711,1710,750
20231115,133100,98900923,1709,1709,1709,1709,760
20231115,133000,97602083,1709,1709,1709,1709,548
20231115,132900,96665551,1709,1709,1709,1709,2
20231115,132800,96662133,1710,1710,1710,1710,0
20231115,132700,96662133,1710,1709,1710,1709,5
20231115,132600,96653586,1712,1712,1712,1712,0
20231115,132500,96653586,1712,1712,1712,1712,0
20231115,132400,96653586,1712,1712,1712,1712,0
20231115,132300,96653586,1712,1712,1712,1712,1
20231115,132200,96651874,1711,1711,1711,1711,211
20231115,132100,96290853,1711,1711,1711,1711,289
20231115,132000,95796374,1700,1700,1700,1700,0
20231115,131900,95796374,1700,1700,1700,1700,0
20231115,131800,95796374,1700,1700,1700,1700,0
20231115,131700,95796374,1700,1700,1700,1700,2
20231115,131600,95792974,1710,1710,1710,1710,0
20231115,131500,95792974,1710,1710,1710,1710,0
20231115,131400,95792974,1710,1710,1710,1710,120
20231115,131300,95587774,1710,1710,1710,1710,10
20231115,131200,95570674,1713,1709,1713,1709,1673
20231115,131100,92709353,1709,1709,1709,1709,600
20231115,131000,91683953,1708,1708,1708,1707,960
20231115,130900,90044428,1707,1707,1707,1707,265
20231115,130800,89592073,1707,1707,1707,1707,0
20231115,130700,89592073,1707,1707,1707,1707,3
20231115,130600,89586952,1708,1708,1708,1708,0
20231115,130500,89586952,1708,1708,1708,1708,0
20231115,130400,89586952,1708,1708,1708,1708,0
20231115,130300,89586952,1708,1708,1708,1708,0
20231115,130200,89586952,1708,1708,1708,1708,0
20231115,130100,89586952,1708,1706,1708,1706,450
20231115,130000,88818831,1707,1707,1707,1707,0
20231115,125900,88818831,1707,1707,1707,1707,0
20231115,125800,88818831,1707,1707,1707,1707,0
20231115,125700,88818831,1707,1707,1707,1707,0
20231115,125600,88818831,1707,1707,1707,1707,0
20231115,125500,88818831,1707,1707,1707,1707,0
20231115,125400,88818831,1707,1707,1707,1707,0
20231115,125300,88818831,1707,1707,1707,1707,0
20231115,125200,88818831,1707,1707,1707,1707,0
20231115,125100,88818831,1707,1707,1707,1707,0
20231115,125000,88818831,1707,1707,1707,1707,0
20231115,124900,88818831,1707,1707,1707,1707,0
20231115,124800,88818831,1707,1707,1707,1707,2
20231115,124700,88815417,1697,1697,1697,1697,500
20231115,124600,87966917,1697,1697,1697,1697,0
20231115,124500,87966917,1697,1697,1697,1697,0
20231115,124400,87966917,1697,1697,1697,1697,1
20231115,124300,87965220,1697,1698,1698,1697,700
20231115,124200,86776630,1697,1698,1698,1697,1000
20231115,124100,85079380,1700,1700,1700,1700,14
20231115,124000,85055580,1700,1708,1709,1700,1016
20231115,123900,83319499,1708,1708,1708,1708,0
20231115,123800,83319499,1708,1700,1708,1700,11
20231115,123700,83300791,1700,1700,1700,1700,10
20231115,123600,83283791,1697,1697,1697,1697,0
20231115,123500,83283791,1697,1697,1697,1697,0
20231115,123400,83283791,1697,1697,1697,1697,0
20231115,123300,83283791,1697,1697,1697,1697,0
20231115,123200,83283791,1697,1697,1697,1697,0
20231115,123100,83283791,1697,1697,1697,1697,0
20231115,123000,83283791,1697,1697,1697,1697,0
20231115,122900,83283791,1697,1697,1697,1697,20
20231115,122800,83249851,1697,1697,1697,1697,25
20231115,122700,83207426,1698,1698,1698,1698,0
20231115,122600,83207426,1698,1698,1698,1698,0
20231115,122500,83207426,1698,1700,1700,1698,800
20231115,122400,81848851,1700,1700,1700,1700,0
20231115,122300,81848851,1700,1700,1700,1700,10
20231115,122200,81831851,1700,1700,1700,1700,114
20231115,122100,81638051,1700,1704,1704,1700,2373
20231115,122000,77601017,1704,1703,1704,1703,124
20231115,121900,77389731,1704,1704,1704,1704,0
20231115,121800,77389731,1704,1704,1704,1704,0
20231115,121700,77389731,1704,1704,1704,1704,5
20231115,121600,77381211,1704,1704,1704,1704,0
20231115,121500,77381211,1704,1704,1704,1704,0
20231115,121400,77381211,1704,1704,1704,1704,0
20231115,121300,77381211,1704,1704,1704,1704,0
20231115,121200,77381211,1704,1704,1704,1704,251
20231115,121100,76953507,1701,1701,1701,1701,0
20231115,121000,76953507,1701,1701,1701,1701,0
20231115,120900,76953507,1701,1701,1701,1701,0
20231115,120800,76953507,1701,1701,1701,1701,0
20231115,120700,76953507,1701,1701,1701,1701,0
20231115,120600,76953507,1701,1701,1701,1701,0
20231115,120500,76953507,1701,1701,1701,1701,0
20231115,120400,76953507,1701,1701,1701,1701,0
20231115,120300,76953507,1701,1701,1701,1701,0
20231115,120200,76953507,1701,1701,1701,1701,0
20231115,120100,76953507,1701,1701,1701,1701,0
20231115,120000,76953507,1701,1701,1701,1701,0
20231115,115900,76953507,1701,1701,1701,1701,0
20231115,115800,76953507,1701,1701,1701,1701,0
20231115,115700,76953507,1701,1701,1701,1701,111
20231115,115600,76764696,1701,1701,1701,1701,0
20231115,115500,76764696,1701,1702,1702,1701,22
20231115,115400,76727273,1702,1702,1702,1702,1
20231115,115300,76725571,1703,1703,1703,1703,2465
20231115,115200,72527676,1703,1705,1705,1703,1008
20231115,115100,70810436,1705,1705,1705,1705,0
20231115,115000,70810436,1705,1705,1705,1705,0
20231115,114900,70810436,1705,1705,1705,1705,0
20231115,114800,70810436,1705,1705,1705,1705,130
20231115,114700,70588786,1709,1709,1709,1709,0
20231115,114600,70588786,1709,1709,1709,1709,6
20231115,114500,70578532,1709,1709,1709,1709,0
20231115,114400,70578532,1709,1709,1709,1709,0
20231115,114300,70578532,1709,1709,1709,1709,0
20231115,114200,70578532,1709,1709,1709,1709,0
20231115,114100,70578532,1709,1709,1709,1709,0
20231115,114000,70578532,1709,1709,1709,1709,0
20231115,113900,70578532,1709,1709,1709,1709,0
20231115,113800,70578532,1709,1709,1709,1709,0
20231115,113700,70578532,1709,1709,1709,1709,25
20231115,113600,70535807,1709,1709,1709,1709,0
20231115,113500,70535807,1709,1709,1709,1709,0
20231115,113400,70535807,1709,1709,1709,1709,0
20231115,113300,70535807,1709,1709,1709,1709,300
20231115,113200,70023107,1709,1709,1709,1709,0
20231115,113100,70023107,1709,1709,1709,1709,0
20231115,113000,70023107,1709,1709,1709,1709,0
20231115,112900,70023107,1709,1709,1709,1709,700
20231115,112800,68826807,1709,1708,1709,1708,2
20231115,112700,68823390,1701,1707,1709,1701,965
20231115,112600,67174423,1701,1701,1701,1701,0
20231115,112500,67174423,1701,1701,1701,1701,69
20231115,112400,67057054,1700,1700,1700,1700,0
20231115,112300,67057054,1700,1700,1700,1700,0
20231115,112200,67057054,1700,1700,1700,1700,5
20231115,112100,67048554,1707,1707,1707,1707,0
20231115,112000,67048554,1707,1707,1707,1707,0
20231115,111900,67048554,1707,1707,1707,1707,1
20231115,111800,67046847,1697,1703,1703,1697,4524
20231115,111700,59360363,1709,1709,1709,1709,0
20231115,111600,59360363,1709,1709,1709,1709,0
20231115,111500,59360363,1709,1709,1709,1709,0
20231115,111400,59360363,1709,1709,1709,1709,0
20231115,111300,59360363,1709,1709,1709,1709,2
20231115,111200,59356945,1709,1709,1709,1709,0
20231115,111100,59356945,1709,1709,1709,1709,0
20231115,111000,59356945,1709,1709,1709,1709,0
20231115,110900,59356945,1709,1709,1709,1709,0
20231115,110800,59356945,1709,1709,1709,1709,0
20231115,110700,59356945,1709,1709,1709,1709,0
20231115,110600,59356945,1709,1709,1709,1709,0
20231115,110500,59356945,1709,1709,1709,1709,0
20231115,110400,59356945,1709,1709,1709,1709,0
20231115,110300,59356945,1709,1709,1709,1709,2
20231115,110200,59353527,1700,1700,1700,1700,0
20231115,110100,59353527,1700,1705,1705,1700,4700
20231115,110000,51357951,1710,1710,1710,1710,0
20231115,105900,51357951,1710,1710,1710,1710,0
20231115,105800,51357951,1710,1710,1710,1710,0
20231115,105700,51357951,1710,1710,1710,1710,2
20231115,105600,51354531,1705,1705,1705,1705,3
20231115,105500,51349416,1705,1705,1705,1705,5
20231115,105400,51340891,1705,1711,1711,1705,271
20231115,105300,50878203,1711,1711,1711,1711,10
20231115,105200,50861093,1712,1712,1712,1712,1
20231115,105100,50859381,1712,1712,1712,1712,0
20231115,105000,50859381,1712,1712,1712,1712,0
20231115,104900,50859381,1712,1712,1712,1712,2
20231115,104800,50855957,1714,1714,1714,1714,0
20231115,104700,50855957,1714,1714,1714,1714,0
20231115,104600,50855957,1714,1714,1714,1714,0
20231115,104500,50855957,1714,1714,1714,1714,0
20231115,104400,50855957,1714,1714,1714,1714,1
20231115,104300,50854243,1706,1706,1706,1706,0
20231115,104200,50854243,1706,1706,1706,1706,0
20231115,104100,50854243,1706,1706,1706,1706,0
20231115,104000,50854243,1706,1706,1706,1706,0
20231115,103900,50854243,1706,1706,1706,1706,50
20231115,103800,50768943,1707,1708,1708,1707,100
20231115,103700,50598170,1708,1708,1708,1708,0
20231115,103600,50598170,1708,1708,1708,1708,0
20231115,103500,50598170,1708,1708,1708,1708,0
20231115,103400,50598170,1708,1708,1708,1708,27
20231115,103300,50552054,1707,1707,1707,1707,0
20231115,103200,50552054,1707,1707,1707,1707,13
20231115,103100,50529863,1707,1707,1707,1707,0
20231115,103000,50529863,1707,1707,1707,1707,0
20231115,102900,50529863,1707,1707,1707,1707,0
20231115,102800,50529863,1707,1707,1707,1707,0
20231115,102700,50529863,1707,1707,1707,1707,0
20231115,102600,50529863,1707,1707,1707,1707,101
20231115,102500,50357456,1707,1707,1707,1707,50
20231115,102400,50272106,1707,1707,1707,1707,0
20231115,102300,50272106,1707,1707,1707,1707,10
20231115,102200,50255036,1704,1704,1704,1704,0
20231115,102100,50255036,1704,1704,1704,1704,0
20231115,102000,50255036,1704,1704,1704,1704,24
20231115,101900,50214140,1703,1703,1703,1703,0
20231115,101800,50214140,1703,1703,1703,1703,30
20231115,101700,50163050,1702,1702,1702,1702,0
20231115,101600,50163050,1702,1702,1702,1702,0
20231115,101500,50163050,1702,1702,1702,1702,0
20231115,101400,50163050,1702,1705,1705,1702,1722
20231115,101300,47229379,1705,1705,1705,1705,295
20231115,101200,46726404,1705,1705,1705,1705,0
20231115,101100,46726404,1705,1705,1705,1705,0
20231115,101000,46726404,1705,1705,1705,1705,0
20231115,100900,46726404,1705,1708,1708,1705,750
20231115,100800,45446759,1705,1705,1705,1705,10
20231115,100700,45429709,1705,1705,1705,1705,0
20231115,100600,45429709,1705,1705,1705,1705,1
20231115,100500,45428004,1705,1705,1705,1705,100
20231115,100400,45257504,1705,1705,1705,1705,0
20231115,100300,45257504,1705,1705,1705,1705,1041
20231115,100200,43482599,1705,1705,1705,1705,200
20231115,100100,43141599,1705,1710,1710,1705,950
20231115,100000,41519609,1710,1715,1715,1710,500
20231115,095900,40664102,1722,1722,1722,1722,50
20231115,095800,40578002,1721,1722,1722,1721,200
20231115,095700,40233702,1711,1721,1721,1711,800
20231115,095600,38863703,1712,1712,1712,1712,0
20231115,095500,38863703,1712,1712,1712,1712,0
20231115,095400,38863703,1712,1712,1712,1712,13
20231115,095300,38841447,1712,1714,1714,1712,22
20231115,095200,38803778,1713,1713,1713,1713,0
20231115,095100,38803778,1713,1713,1713,1713,0
20231115,095000,38803778,1713,1713,1713,1713,0
20231115,094900,38803778,1713,1713,1713,1713,10
20231115,094800,38786648,1711,1711,1711,1711,0
20231115,094700,38786648,1711,1711,1711,1711,0
20231115,094600,38786648,1711,1711,1711,1711,0
20231115,094500,38786648,1711,1711,1711,1711,1
20231115,094400,38784937,1711,1713,1713,1711,200
20231115,094300,38442465,1712,1712,1712,1712,301
20231115,094200,37927153,1712,1713,1713,1712,200
20231115,094100,37584557,1712,1712,1712,1712,0
20231115,094000,37584557,1712,1725,1726,1712,270
20231115,093900,37119853,1725,1725,1725,1725,6
20231115,093800,37109503,1726,1726,1726,1726,24
20231115,093700,37068079,1725,1723,1725,1723,200
20231115,093600,36723314,1710,1710,1710,1710,25
20231115,093500,36680564,1723,1712,1723,1711,834
20231115,093400,35253459,1711,1719,1719,1711,7191
20231115,093300,22929727,1724,1724,1724,1724,0
20231115,093200,22929727,1724,1724,1724,1724,25
20231115,093100,22886627,1719,1716,1723,1716,3222
20231115,093000,17346398,1718,1718,1718,1718,0
20231115,092900,17346398,1718,1718,1718,1718,593
20231115,092800,16327624,1719,1719,1719,1719,0
20231115,092700,16327624,1719,1719,1719,1719,0
20231115,092600,16327624,1719,1719,1719,1719,45
20231115,092500,16250269,1720,1720,1720,1720,0
20231115,092400,16250269,1720,1723,1723,1720,481
20231115,092300,15422739,1723,1721,1723,1721,423
20231115,092200,14694357,1716,1716,1716,1716,50
20231115,092100,14608557,1722,1722,1722,1722,5
20231115,092000,14599947,1716,1722,1722,1716,304
20231115,091900,14078277,1722,1722,1722,1722,14
20231115,091800,14054169,1723,1722,1723,1722,1006
20231115,091700,12321835,1722,1722,1723,1722,301
20231115,091600,11803313,1723,1722,1723,1722,95
20231115,091500,11639708,1722,1719,1722,1716,449
20231115,091400,10867534,1715,1715,1720,1714,289
20231115,091300,10371758,1714,1714,1714,1714,300
20231115,091200,9857558,1713,1713,1713,1713,0
20231115,091100,9857558,1713,1713,1713,1713,415
20231115,091000,9146663,1711,1710,1711,1710,1130
20231115,090900,7214135,1709,1709,1709,1709,242
20231115,090800,6800557,1710,1710,1710,1710,0
20231115,090700,6800557,1710,1703,1710,1703,1758
20231115,090600,3798779,1702,1701,1702,1701,200
20231115,090500,3458479,1697,1697,1697,1697,1
20231115,090400,3456782,1702,1700,1702,1700,607
20231115,090300,2424880,1707,1707,1707,1707,100
20231115,090200,2254180,1700,1708,1708,1700,501
20231115,090100,1398480,1710,1704,1710,1700,17
20231115,090000,1369541,1698,1697,1701,1697,807