stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,190300,357353123,1185,1185,1185,1185,5630
20231115,190200,357353123,1185,1185,1185,1185,0
20231115,190100,357353123,1185,1185,1185,1185,0
20231115,190000,357353123,1185,1185,1185,1185,0
20231115,185900,357353123,1185,1185,1185,1185,0
20231115,185800,357353123,1185,1185,1185,1185,0
20231115,185700,357353123,1185,1185,1185,1185,0
20231115,185600,357353123,1185,1185,1185,1185,0
20231115,185500,357353123,1185,1185,1185,1185,0
20231115,185400,357353123,1185,1185,1185,1185,0
20231115,185300,357353123,1185,1185,1185,1185,0
20231115,185200,357353123,1185,1185,1185,1185,0
20231115,185100,357353123,1185,1185,1185,1185,0
20231115,185000,357353123,1185,1185,1185,1185,0
20231115,184900,357353123,1185,1185,1185,1185,0
20231115,184800,357353123,1185,1185,1185,1185,0
20231115,184700,357353123,1185,1185,1185,1185,0
20231115,184600,357353123,1185,1185,1185,1185,0
20231115,184500,357353123,1185,1185,1185,1185,0
20231115,184400,357353123,1185,1185,1185,1185,0
20231115,184300,357353123,1185,1185,1185,1185,0
20231115,184200,357353123,1185,1185,1185,1185,0
20231115,184100,357353123,1185,1185,1185,1185,0
20231115,184000,357353123,1185,1185,1185,1185,0
20231115,183900,357353123,1185,1185,1185,1185,0
20231115,183800,357353123,1185,1185,1185,1185,0
20231115,183700,357353123,1185,1185,1185,1185,0
20231115,183600,357353123,1185,1185,1185,1185,0
20231115,183500,357353123,1185,1185,1185,1185,0
20231115,183400,357353123,1185,1185,1185,1185,0
20231115,183300,357353123,1185,1185,1185,1185,5630
20231115,183200,357353123,1185,1185,1185,1185,0
20231115,183100,357353123,1185,1185,1185,1185,0
20231115,183000,357353123,1185,1185,1185,1185,0
20231115,182900,357353123,1185,1185,1185,1185,0
20231115,182800,357353123,1185,1185,1185,1185,0
20231115,182700,357353123,1185,1185,1185,1185,0
20231115,182600,357353123,1185,1185,1185,1185,0
20231115,182500,357353123,1185,1185,1185,1185,0
20231115,182400,357353123,1185,1185,1185,1185,0
20231115,182300,357353123,1185,1185,1185,1185,0
20231115,182200,357353123,1185,1185,1185,1185,0
20231115,182100,357353123,1185,1185,1185,1185,0
20231115,182000,357353123,1185,1185,1185,1185,0
20231115,181900,357353123,1185,1185,1185,1185,0
20231115,181800,357353123,1185,1185,1185,1185,0
20231115,181700,357353123,1185,1185,1185,1185,0
20231115,181600,357353123,1185,1185,1185,1185,0
20231115,181500,357353123,1185,1185,1185,1185,0
20231115,181400,357353123,1185,1185,1185,1185,0
20231115,181300,357353123,1185,1185,1185,1185,0
20231115,181200,357353123,1185,1185,1185,1185,0
20231115,181100,357353123,1185,1185,1185,1185,0
20231115,181000,357353123,1185,1185,1185,1185,0
20231115,180900,357353123,1185,1185,1185,1185,0
20231115,180800,357353123,1185,1185,1185,1185,0
20231115,180700,357353123,1185,1185,1185,1185,0
20231115,180600,357353123,1185,1185,1185,1185,0
20231115,180500,357353123,1185,1185,1185,1185,0
20231115,180400,357353123,1185,1185,1185,1185,0
20231115,180300,357353123,1185,1185,1185,1185,5630
20231115,180200,357353123,1185,1185,1185,1185,0
20231115,180100,357353123,1185,1185,1185,1185,0
20231115,180000,357353123,1185,1185,1185,1185,0
20231115,175900,357353123,1185,1185,1185,1185,0
20231115,175800,357353123,1185,1185,1185,1185,0
20231115,175700,357353123,1185,1185,1185,1185,0
20231115,175600,357353123,1185,1185,1185,1185,0
20231115,175500,357353123,1185,1185,1185,1185,0
20231115,175400,357353123,1185,1185,1185,1185,0
20231115,175300,357353123,1185,1185,1185,1185,0
20231115,175200,357353123,1185,1185,1185,1185,0
20231115,175100,357353123,1185,1185,1185,1185,0
20231115,175000,357353123,1185,1185,1185,1185,0
20231115,174900,357353123,1185,1185,1185,1185,0
20231115,174800,357353123,1185,1185,1185,1185,0
20231115,174700,357353123,1185,1185,1185,1185,0
20231115,174600,357353123,1185,1185,1185,1185,0
20231115,174500,357353123,1185,1185,1185,1185,0
20231115,174400,357353123,1185,1185,1185,1185,0
20231115,174300,357353123,1185,1185,1185,1185,0
20231115,174200,357353123,1185,1185,1185,1185,0
20231115,174100,357353123,1185,1185,1185,1185,0
20231115,174000,357353123,1185,1185,1185,1185,0
20231115,173900,357353123,1185,1185,1185,1185,0
20231115,173800,357353123,1185,1185,1185,1185,0
20231115,173700,357353123,1185,1185,1185,1185,0
20231115,173600,357353123,1185,1185,1185,1185,0
20231115,173500,357353123,1185,1185,1185,1185,0
20231115,173400,357353123,1185,1185,1185,1185,0
20231115,173300,357353123,1185,1185,1185,1185,5630
20231115,173200,357353123,1185,1185,1185,1185,0
20231115,173100,357353123,1185,1185,1185,1185,0
20231115,173000,357353123,1185,1185,1185,1185,0
20231115,172900,357353123,1185,1185,1185,1185,0
20231115,172800,357353123,1185,1185,1185,1185,0
20231115,172700,357353123,1185,1185,1185,1185,0
20231115,172600,357353123,1185,1185,1185,1185,0
20231115,172500,357353123,1185,1185,1185,1185,0
20231115,172400,357353123,1185,1185,1185,1185,0
20231115,172300,357353123,1185,1185,1185,1185,0
20231115,172200,357353123,1185,1185,1185,1185,0
20231115,172100,357353123,1185,1185,1185,1185,0
20231115,172000,357353123,1185,1185,1185,1185,0
20231115,171900,357353123,1185,1185,1185,1185,0
20231115,171800,357353123,1185,1185,1185,1185,0
20231115,171700,357353123,1185,1185,1185,1185,0
20231115,171600,357353123,1185,1185,1185,1185,0
20231115,171500,357353123,1185,1185,1185,1185,0
20231115,171400,357353123,1185,1185,1185,1185,0
20231115,171300,357353123,1185,1185,1185,1185,0
20231115,171200,357353123,1185,1185,1185,1185,0
20231115,171100,357353123,1185,1185,1185,1185,0
20231115,171000,357353123,1185,1185,1185,1185,0
20231115,170900,357353123,1185,1185,1185,1185,0
20231115,170800,357353123,1185,1185,1185,1185,0
20231115,170700,357353123,1185,1185,1185,1185,0
20231115,170600,357353123,1185,1185,1185,1185,0
20231115,170500,357353123,1185,1185,1185,1185,0
20231115,170400,357353123,1185,1185,1185,1185,0
20231115,170300,357353123,1185,1185,1185,1185,5630
20231115,170200,357353123,1185,1185,1185,1185,0
20231115,170100,357353123,1185,1185,1185,1185,0
20231115,170000,357353123,1185,1185,1185,1185,0
20231115,165900,357353123,1185,1185,1185,1185,0
20231115,165800,357353123,1185,1185,1185,1185,0
20231115,165700,357353123,1185,1185,1185,1185,0
20231115,165600,357353123,1185,1185,1185,1185,0
20231115,165500,357353123,1185,1185,1185,1185,0
20231115,165400,357353123,1185,1185,1185,1185,0
20231115,165300,357353123,1185,1185,1185,1185,0
20231115,165200,357353123,1185,1185,1185,1185,0
20231115,165100,357353123,1185,1185,1185,1185,0
20231115,165000,357353123,1185,1185,1185,1185,0
20231115,164900,357353123,1185,1185,1185,1185,0
20231115,164800,357353123,1185,1185,1185,1185,0
20231115,164700,357353123,1185,1185,1185,1185,0
20231115,164600,357353123,1185,1185,1185,1185,0
20231115,164500,357353123,1185,1185,1185,1185,0
20231115,164400,357353123,1185,1185,1185,1185,0
20231115,164300,357353123,1185,1185,1185,1185,0
20231115,164200,357353123,1185,1185,1185,1185,0
20231115,164100,357353123,1185,1185,1185,1185,0
20231115,164000,357353123,1185,1185,1185,1185,0
20231115,163900,357353123,1185,1185,1185,1185,0
20231115,163800,357353123,1185,1185,1185,1185,0
20231115,163700,357353123,1185,1185,1185,1185,0
20231115,163600,357353123,1185,1185,1185,1185,0
20231115,163500,357353123,1185,1185,1185,1185,0
20231115,163400,357353123,1185,1185,1185,1185,0
20231115,163300,357353123,1185,1185,1185,1185,5630
20231115,163200,357353123,1185,1185,1185,1185,0
20231115,163100,357353123,1185,1185,1185,1185,0
20231115,163000,357353123,1185,1185,1185,1185,0
20231115,162900,357353123,1185,1185,1185,1185,0
20231115,162800,357353123,1185,1185,1185,1185,0
20231115,162700,357353123,1185,1185,1185,1185,0
20231115,162600,357353123,1185,1185,1185,1185,0
20231115,162500,357353123,1185,1185,1185,1185,0
20231115,162400,357353123,1185,1185,1185,1185,0
20231115,162300,357353123,1185,1185,1185,1185,0
20231115,162200,357353123,1185,1185,1185,1185,0
20231115,162100,357353123,1185,1185,1185,1185,0
20231115,162000,357353123,1185,1185,1185,1185,0
20231115,161900,357353123,1185,1185,1185,1185,0
20231115,161800,357353123,1185,1185,1185,1185,0
20231115,161700,357353123,1185,1185,1185,1185,0
20231115,161600,357353123,1185,1185,1185,1185,0
20231115,161500,357353123,1185,1185,1185,1185,0
20231115,161400,357353123,1185,1185,1185,1185,0
20231115,161300,357353123,1185,1185,1185,1185,0
20231115,161200,357353123,1185,1185,1185,1185,0
20231115,161100,357353123,1185,1185,1185,1185,0
20231115,161000,357353123,1185,1185,1185,1185,0
20231115,160900,357353123,1185,1185,1185,1185,0
20231115,160800,357353123,1185,1185,1185,1185,0
20231115,160700,357353123,1185,1185,1185,1185,0
20231115,160600,357353123,1185,1185,1185,1185,0
20231115,160500,357353123,1185,1185,1185,1185,0
20231115,160400,357353123,1185,1185,1185,1185,0
20231115,160300,357353123,1185,1185,1185,1185,5630
20231115,160200,357353123,1185,1185,1185,1185,0
20231115,160100,357353123,1185,1185,1185,1185,0
20231115,160000,357353123,1185,1185,1185,1185,0
20231115,155900,357353123,1185,1185,1185,1185,0
20231115,155800,357353123,1185,1185,1185,1185,0
20231115,155700,357353123,1185,1185,1185,1185,0
20231115,155600,357353123,1185,1185,1185,1185,0
20231115,155500,357353123,1185,1185,1185,1185,0
20231115,155400,357353123,1185,1185,1185,1185,0
20231115,155300,357353123,1185,1185,1185,1185,0
20231115,155200,357353123,1185,1185,1185,1185,0
20231115,155100,357353123,1185,1185,1185,1185,0
20231115,155000,357353123,1185,1185,1185,1185,0
20231115,154900,357353123,1185,1185,1185,1185,0
20231115,154800,357353123,1185,1185,1185,1185,0
20231115,154700,357353123,1185,1185,1185,1185,0
20231115,154600,357353123,1185,1185,1185,1185,0
20231115,154500,357353123,1185,1185,1185,1185,0
20231115,154400,357353123,1185,1185,1185,1185,0
20231115,154300,357353123,1185,1185,1185,1185,0
20231115,154200,357353123,1185,1185,1185,1185,0
20231115,154100,357353123,1185,1185,1185,1185,0
20231115,154000,357353123,1185,1185,1185,1185,0
20231115,153900,357353123,1185,1185,1185,1185,0
20231115,153800,357353123,1185,1185,1185,1185,0
20231115,153700,357353123,1185,1185,1185,1185,0
20231115,153600,357353123,1185,1185,1185,1185,0
20231115,153500,357353123,1185,1185,1185,1185,0
20231115,153400,357353123,1185,1185,1185,1185,0
20231115,153300,357353123,1185,1185,1185,1185,5630
20231115,153200,357353123,1185,1185,1185,1185,0
20231115,153100,357353123,1185,1185,1185,1185,0
20231115,153000,357353123,1185,1185,1185,1185,5630
20231115,152900,350681573,1184,1184,1184,1184,0
20231115,152800,350681573,1184,1184,1184,1184,0
20231115,152700,350681573,1184,1184,1184,1184,0
20231115,152600,350681573,1184,1184,1184,1184,0
20231115,152500,350681573,1184,1184,1184,1184,0
20231115,152400,350681573,1184,1184,1184,1184,0
20231115,152300,350681573,1184,1184,1184,1184,0
20231115,152200,350681573,1184,1184,1184,1184,0
20231115,152100,350681573,1184,1184,1184,1184,0
20231115,152000,350681573,1184,1184,1184,1184,0
20231115,151900,350681573,1184,1182,1184,1182,373
20231115,151800,350240048,1182,1182,1182,1182,12
20231115,151700,350225864,1182,1182,1182,1182,6
20231115,151600,350218772,1182,1182,1182,1182,71
20231115,151500,350134850,1182,1182,1182,1182,0
20231115,151400,350134850,1182,1182,1182,1182,10
20231115,151300,350123030,1182,1182,1182,1182,290
20231115,151200,349780250,1182,1181,1182,1180,725
20231115,151100,348924055,1181,1181,1181,1181,0
20231115,151000,348924055,1181,1181,1181,1181,1
20231115,150900,348922874,1180,1180,1180,1180,455
20231115,150800,348385974,1180,1179,1180,1179,102
20231115,150700,348265714,1180,1180,1180,1180,0
20231115,150600,348265714,1180,1179,1180,1179,67
20231115,150500,348186720,1179,1179,1179,1179,0
20231115,150400,348186720,1179,1179,1179,1179,0
20231115,150300,348186720,1179,1179,1179,1179,194
20231115,150200,347957994,1179,1179,1179,1179,17
20231115,150100,347937951,1180,1180,1180,1180,100
20231115,150000,347819951,1179,1179,1179,1179,40
20231115,145900,347772791,1180,1180,1180,1180,0
20231115,145800,347772791,1180,1179,1180,1179,12
20231115,145700,347758641,1180,1180,1180,1180,40
20231115,145600,347711441,1180,1180,1180,1180,1
20231115,145500,347710261,1180,1180,1180,1180,10
20231115,145400,347698461,1180,1180,1180,1180,9
20231115,145300,347687841,1180,1181,1181,1180,2
20231115,145200,347685480,1181,1181,1181,1181,0
20231115,145100,347685480,1181,1181,1181,1181,2
20231115,145000,347683118,1181,1181,1181,1181,90
20231115,144900,347576828,1178,1178,1178,1178,6
20231115,144800,347569760,1181,1180,1181,1180,200
20231115,144700,347333580,1179,1181,1181,1179,10
20231115,144600,347321774,1181,1181,1181,1181,1
20231115,144500,347320593,1181,1181,1181,1181,1
20231115,144400,347319412,1181,1181,1181,1181,0
20231115,144300,347319412,1181,1179,1181,1179,9
20231115,144200,347308799,1181,1181,1181,1181,3
20231115,144100,347305256,1181,1182,1182,1181,11
20231115,144000,347292264,1178,1178,1178,1178,1
20231115,143900,347291086,1178,1178,1178,1178,1
20231115,143800,347289908,1184,1182,1184,1182,853
20231115,143700,346280104,1181,1179,1181,1178,402
20231115,143600,345806330,1181,1181,1181,1181,0
20231115,143500,345806330,1181,1181,1181,1181,0
20231115,143400,345806330,1181,1181,1181,1181,0
20231115,143300,345806330,1181,1181,1181,1181,0
20231115,143200,345806330,1181,1181,1181,1181,1
20231115,143100,345805149,1181,1181,1181,1181,0
20231115,143000,345805149,1181,1181,1181,1181,0
20231115,142900,345805149,1181,1181,1181,1181,0
20231115,142800,345805149,1181,1181,1181,1181,5
20231115,142700,345799244,1181,1180,1181,1180,40
20231115,142600,345752005,1183,1183,1183,1183,0
20231115,142500,345752005,1183,1183,1183,1183,10
20231115,142400,345740175,1178,1178,1178,1178,300
20231115,142300,345386775,1178,1178,1178,1178,0
20231115,142200,345386775,1178,1178,1178,1178,0
20231115,142100,345386775,1178,1178,1178,1178,0
20231115,142000,345386775,1178,1178,1178,1178,0
20231115,141900,345386775,1178,1178,1178,1178,0
20231115,141800,345386775,1178,1178,1178,1178,0
20231115,141700,345386775,1178,1178,1178,1178,0
20231115,141600,345386775,1178,1178,1178,1178,0
20231115,141500,345386775,1178,1178,1178,1178,0
20231115,141400,345386775,1178,1178,1178,1178,0
20231115,141300,345386775,1178,1178,1178,1178,7
20231115,141200,345378529,1178,1178,1178,1178,188
20231115,141100,345157065,1180,1180,1180,1180,210
20231115,141000,344909265,1180,1179,1180,1179,3389
20231115,140900,340912233,1176,1176,1176,1176,17977
20231115,140800,319771281,1176,1176,1176,1176,872
20231115,140700,318745809,1176,1176,1176,1176,8
20231115,140600,318736401,1178,1178,1178,1178,10
20231115,140500,318724621,1177,1177,1177,1177,8
20231115,140400,318715205,1177,1177,1177,1177,520
20231115,140300,318103165,1176,1177,1177,1176,1471
20231115,140200,316371826,1177,1180,1180,1177,871
20231115,140100,315344254,1179,1179,1180,1179,24
20231115,140000,315315948,1179,1182,1182,1179,160
20231115,135900,315127065,1183,1182,1183,1182,22
20231115,135800,315101053,1182,1182,1182,1182,18
20231115,135700,315079777,1183,1183,1183,1182,384
20231115,135600,314625818,1184,1183,1184,1183,131
20231115,135500,314470835,1183,1183,1184,1183,34
20231115,135400,314430603,1184,1184,1184,1183,444
20231115,135300,313905321,1185,1184,1185,1184,18
20231115,135200,313883992,1183,1183,1183,1183,1
20231115,135100,313882809,1183,1183,1183,1183,2
20231115,135000,313880443,1183,1184,1184,1183,31
20231115,134900,313843740,1183,1183,1183,1183,1
20231115,134800,313842557,1183,1183,1183,1183,4
20231115,134700,313837825,1185,1185,1185,1185,0
20231115,134600,313837825,1185,1184,1185,1183,129
20231115,134500,313685078,1184,1183,1184,1183,10
20231115,134400,313673241,1184,1184,1184,1184,40
20231115,134300,313625881,1183,1183,1183,1183,53
20231115,134200,313563182,1183,1183,1183,1183,50
20231115,134100,313504032,1183,1182,1183,1182,15
20231115,134000,313486292,1182,1182,1182,1182,0
20231115,133900,313486292,1182,1182,1182,1182,89
20231115,133800,313381094,1182,1182,1182,1182,10
20231115,133700,313369274,1182,1182,1182,1182,0
20231115,133600,313369274,1182,1182,1182,1182,0
20231115,133500,313369274,1182,1182,1182,1182,0
20231115,133400,313369274,1182,1182,1182,1182,0
20231115,133300,313369274,1182,1182,1182,1182,11
20231115,133200,313356272,1182,1182,1182,1182,0
20231115,133100,313356272,1182,1182,1182,1182,1
20231115,133000,313355090,1182,1182,1182,1182,1
20231115,132900,313353908,1181,1181,1181,1181,0
20231115,132800,313353908,1181,1181,1181,1181,0
20231115,132700,313353908,1181,1182,1182,1181,91
20231115,132600,313246347,1181,1182,1182,1181,405
20231115,132500,312767642,1182,1182,1182,1181,31
20231115,132400,312731001,1181,1181,1181,1181,12
20231115,132300,312716829,1180,1180,1180,1180,0
20231115,132200,312716829,1180,1177,1180,1177,5734
20231115,132100,305961175,1176,1176,1176,1176,3
20231115,132000,305957647,1176,1176,1176,1176,124
20231115,131900,305811823,1174,1174,1175,1174,1686
20231115,131800,303832455,1174,1175,1175,1174,1016
20231115,131700,302639217,1175,1175,1175,1175,374
20231115,131600,302199767,1176,1176,1176,1176,130
20231115,131500,302046887,1176,1177,1177,1176,21
20231115,131400,302022190,1177,1177,1177,1177,150
20231115,131300,301845640,1177,1177,1177,1177,0
20231115,131200,301845640,1177,1177,1177,1177,6
20231115,131100,301838578,1176,1176,1176,1176,0
20231115,131000,301838578,1176,1176,1176,1176,0
20231115,130900,301838578,1176,1176,1176,1176,0
20231115,130800,301838578,1176,1176,1176,1176,0
20231115,130700,301838578,1176,1174,1176,1174,20
20231115,130600,301815060,1176,1176,1176,1176,20
20231115,130500,301791540,1174,1176,1176,1174,84
20231115,130400,301692879,1177,1175,1177,1175,2
20231115,130300,301690527,1175,1175,1175,1175,7
20231115,130200,301682302,1177,1177,1177,1177,2
20231115,130100,301679948,1177,1177,1177,1177,8
20231115,130000,301670532,1177,1175,1177,1175,36
20231115,125900,301628172,1177,1177,1177,1177,0
20231115,125800,301628172,1177,1177,1177,1177,2
20231115,125700,301625818,1177,1177,1177,1177,190
20231115,125600,301402188,1178,1177,1178,1177,2
20231115,125500,301399833,1177,1177,1177,1177,10
20231115,125400,301388063,1177,1176,1177,1175,41
20231115,125300,301339856,1175,1175,1175,1175,25
20231115,125200,301310481,1175,1175,1175,1175,0
20231115,125100,301310481,1175,1176,1177,1175,64
20231115,125000,301235278,1175,1175,1175,1175,1
20231115,124900,301234103,1175,1176,1176,1175,13
20231115,124800,301218820,1176,1176,1176,1176,45
20231115,124700,301165900,1177,1172,1177,1172,278
20231115,124600,300840044,1172,1172,1172,1172,0
20231115,124500,300840044,1172,1176,1176,1171,3510
20231115,124400,296723237,1177,1178,1178,1177,123
20231115,124300,296578464,1178,1179,1179,1178,16
20231115,124200,296559606,1177,1177,1177,1177,1
20231115,124100,296558429,1177,1179,1179,1176,1688
20231115,124000,294570857,1179,1180,1180,1179,36
20231115,123900,294528407,1180,1180,1180,1180,17
20231115,123800,294508347,1178,1178,1178,1178,0
20231115,123700,294508347,1178,1179,1179,1178,105
20231115,123600,294384652,1179,1181,1181,1179,4865
20231115,123500,288643037,1182,1182,1182,1182,0
20231115,123400,288643037,1182,1182,1182,1182,0
20231115,123300,288643037,1182,1182,1182,1182,20
20231115,123200,288619397,1182,1182,1182,1182,0
20231115,123100,288619397,1182,1182,1182,1182,0
20231115,123000,288619397,1182,1182,1182,1182,5
20231115,122900,288613487,1182,1182,1182,1182,0
20231115,122800,288613487,1182,1182,1182,1182,0
20231115,122700,288613487,1182,1182,1182,1182,4
20231115,122600,288608759,1182,1182,1182,1182,3
20231115,122500,288605213,1182,1182,1182,1182,13
20231115,122400,288589847,1183,1183,1183,1181,1016
20231115,122300,287389461,1184,1184,1184,1184,0
20231115,122200,287389461,1184,1184,1184,1184,16
20231115,122100,287370517,1184,1185,1185,1184,114
20231115,122000,287235531,1184,1184,1184,1184,1
20231115,121900,287234347,1185,1185,1185,1185,1533
20231115,121800,285417742,1185,1185,1185,1185,80
20231115,121700,285322942,1184,1184,1184,1184,10
20231115,121600,285311102,1184,1184,1184,1184,50
20231115,121500,285251902,1184,1184,1184,1184,165
20231115,121400,285056542,1184,1185,1185,1184,101
20231115,121300,284936858,1185,1185,1185,1185,5
20231115,121200,284930933,1185,1185,1185,1185,1
20231115,121100,284929748,1184,1184,1184,1184,91
20231115,121000,284822004,1183,1185,1185,1183,259
20231115,120900,284515426,1185,1185,1185,1185,0
20231115,120800,284515426,1185,1185,1185,1185,1
20231115,120700,284514241,1185,1184,1185,1184,75
20231115,120600,284425391,1185,1185,1185,1185,30
20231115,120500,284389841,1185,1185,1185,1185,6
20231115,120400,284382731,1185,1185,1185,1185,21
20231115,120300,284357846,1184,1185,1185,1184,9
20231115,120200,284347188,1185,1185,1185,1185,15
20231115,120100,284329413,1185,1184,1185,1184,69
20231115,120000,284247649,1184,1184,1184,1184,0
20231115,115900,284247649,1184,1184,1184,1184,0
20231115,115800,284247649,1184,1184,1184,1184,2
20231115,115700,284245281,1186,1186,1186,1186,0
20231115,115600,284245281,1186,1186,1186,1186,30
20231115,115500,284209701,1185,1185,1185,1184,20
20231115,115400,284186008,1185,1185,1185,1185,30
20231115,115300,284150458,1185,1185,1185,1185,18
20231115,115200,284129128,1185,1185,1185,1185,10
20231115,115100,284117278,1185,1185,1185,1185,3
20231115,115000,284113723,1185,1185,1185,1185,5
20231115,114900,284107798,1184,1184,1184,1184,0
20231115,114800,284107798,1184,1184,1184,1184,0
20231115,114700,284107798,1184,1184,1184,1184,1
20231115,114600,284106614,1185,1185,1185,1185,1
20231115,114500,284105429,1184,1184,1184,1184,0
20231115,114400,284105429,1184,1184,1184,1184,0
20231115,114300,284105429,1184,1184,1184,1184,7
20231115,114200,284097141,1184,1184,1184,1184,20
20231115,114100,284073461,1184,1184,1184,1183,1522
20231115,114000,282271429,1184,1184,1184,1184,557
20231115,113900,281611941,1183,1184,1184,1183,6
20231115,113800,281604838,1183,1183,1183,1183,0
20231115,113700,281604838,1183,1183,1183,1183,0
20231115,113600,281604838,1183,1183,1183,1183,0
20231115,113500,281604838,1183,1183,1183,1183,1
20231115,113400,281603655,1183,1183,1183,1183,0
20231115,113300,281603655,1183,1182,1183,1181,1179
20231115,113200,280209177,1182,1183,1183,1182,108
20231115,113100,280081513,1183,1183,1183,1183,0
20231115,113000,280081513,1183,1183,1183,1183,0
20231115,112900,280081513,1183,1183,1183,1183,2
20231115,112800,280079147,1183,1183,1183,1182,876
20231115,112700,279043484,1183,1183,1183,1183,0
20231115,112600,279043484,1183,1183,1183,1183,11
20231115,112500,279030471,1185,1185,1185,1185,0
20231115,112400,279030471,1185,1185,1185,1185,500
20231115,112300,278437971,1185,1185,1185,1185,0
20231115,112200,278437971,1185,1185,1185,1185,0
20231115,112100,278437971,1185,1185,1185,1185,0
20231115,112000,278437971,1185,1185,1185,1185,50
20231115,111900,278378721,1183,1183,1183,1183,0
20231115,111800,278378721,1183,1183,1183,1183,0
20231115,111700,278378721,1183,1183,1183,1183,0
20231115,111600,278378721,1183,1183,1183,1183,4226
20231115,111500,273379363,1183,1183,1183,1183,10
20231115,111400,273367533,1183,1183,1183,1183,0
20231115,111300,273367533,1183,1183,1183,1183,0
20231115,111200,273367533,1183,1183,1183,1183,0
20231115,111100,273367533,1183,1183,1183,1183,0
20231115,111000,273367533,1183,1183,1183,1183,1
20231115,110900,273366350,1182,1184,1184,1182,458
20231115,110800,272824874,1185,1185,1186,1185,93
20231115,110700,272714664,1185,1185,1185,1185,14
20231115,110600,272698074,1185,1185,1185,1185,6
20231115,110500,272690964,1185,1185,1185,1185,136
20231115,110400,272529804,1185,1187,1187,1185,258
20231115,110300,272223874,1185,1185,1185,1185,2
20231115,110200,272221504,1185,1185,1185,1185,0
20231115,110100,272221504,1185,1182,1185,1182,765
20231115,110000,271316548,1181,1181,1181,1181,0
20231115,105900,271316548,1181,1189,1189,1181,4028
20231115,105800,266551722,1189,1189,1189,1189,0
20231115,105700,266551722,1189,1186,1189,1186,670
20231115,105600,265756565,1186,1189,1189,1186,4862
20231115,105500,259984237,1190,1189,1190,1189,5
20231115,105400,259978289,1189,1190,1190,1189,1030
20231115,105300,258752619,1190,1190,1191,1190,778
20231115,105200,257826797,1190,1190,1190,1190,12
20231115,105100,257812517,1189,1189,1189,1189,0
20231115,105000,257812517,1189,1190,1190,1189,503
20231115,104900,257214441,1190,1190,1190,1190,23
20231115,104800,257187071,1190,1190,1190,1190,20
20231115,104700,257163271,1190,1190,1190,1190,34
20231115,104600,257122811,1190,1192,1192,1190,5015
20231115,104500,251154167,1192,1192,1192,1191,478
20231115,104400,250584728,1192,1192,1192,1192,1174
20231115,104300,249185320,1194,1194,1194,1194,8
20231115,104200,249175768,1194,1194,1194,1194,10
20231115,104100,249163828,1194,1196,1196,1194,234
20231115,104000,248884430,1196,1196,1196,1196,39
20231115,103900,248837786,1196,1196,1196,1196,0
20231115,103800,248837786,1196,1197,1197,1196,80
20231115,103700,248742076,1197,1197,1197,1197,20
20231115,103600,248718136,1198,1198,1198,1198,5
20231115,103500,248712146,1198,1198,1198,1198,0
20231115,103400,248712146,1198,1198,1198,1198,0
20231115,103300,248712146,1198,1198,1198,1194,32
20231115,103200,248673838,1194,1194,1194,1194,3
20231115,103100,248670256,1198,1194,1198,1194,18
20231115,103000,248648728,1199,1194,1199,1194,102
20231115,102900,248526930,1193,1193,1193,1193,1854
20231115,102800,246315108,1194,1198,1198,1194,2968
20231115,102700,242766873,1198,1198,1198,1198,1
20231115,102600,242765675,1198,1198,1198,1198,0
20231115,102500,242765675,1198,1198,1198,1198,2
20231115,102400,242763279,1200,1198,1200,1198,2076
20231115,102300,240276169,1198,1198,1198,1198,0
20231115,102200,240276169,1198,1196,1198,1196,123
20231115,102100,240128885,1196,1198,1198,1196,31
20231115,102000,240091761,1196,1196,1198,1196,952
20231115,101900,238952905,1199,1200,1200,1199,10
20231115,101800,238940913,1200,1200,1200,1200,1
20231115,101700,238939713,1196,1200,1200,1196,728
20231115,101600,238068527,1200,1200,1200,1200,2
20231115,101500,238066127,1201,1200,1201,1198,203
20231115,101400,237822542,1200,1200,1200,1200,201
20231115,101300,237581342,1200,1195,1200,1195,33
20231115,101200,237541867,1201,1200,1203,1196,6112
20231115,101100,230203168,1201,1196,1201,1196,7142
20231115,101000,221635447,1196,1200,1200,1196,2695
20231115,100900,218404355,1201,1201,1201,1201,416
20231115,100800,217904739,1201,1200,1201,1200,824
20231115,100700,216915125,1200,1200,1200,1199,1862
20231115,100600,214680732,1200,1200,1200,1199,116
20231115,100500,214541633,1200,1200,1200,1200,18
20231115,100400,214520033,1200,1200,1200,1200,0
20231115,100300,214520033,1200,1199,1200,1199,580
20231115,100200,213824060,1199,1199,1199,1199,90
20231115,100100,213716150,1200,1199,1200,1199,16
20231115,100000,213696955,1200,1199,1200,1199,163
20231115,095900,213501415,1194,1194,1199,1194,3214
20231115,095800,209648404,1192,1194,1194,1192,217
20231115,095700,209389680,1192,1194,1194,1191,819
20231115,095600,208411904,1194,1198,1198,1194,4007
20231115,095500,203620317,1200,1200,1200,1200,4
20231115,095400,203615517,1197,1197,1198,1197,501
20231115,095300,203015810,1198,1201,1201,1198,5309
20231115,095200,196649400,1201,1202,1202,1201,605
20231115,095100,195922790,1202,1204,1204,1202,3441
20231115,095000,191782179,1204,1201,1204,1199,5367
20231115,094900,185328303,1200,1200,1201,1200,2748
20231115,094800,182030356,1199,1200,1201,1198,1452
20231115,094700,180287143,1202,1194,1203,1194,14104
20231115,094600,163380152,1196,1191,1196,1191,18455
20231115,094500,141362920,1191,1191,1192,1191,842
20231115,094400,140359893,1190,1190,1191,1190,124
20231115,094300,140212256,1190,1190,1190,1190,325
20231115,094200,139825506,1190,1191,1191,1190,1395
20231115,094100,138164230,1190,1191,1191,1190,637
20231115,094000,137406179,1192,1192,1192,1192,1
20231115,093900,137404987,1193,1189,1193,1189,13006
20231115,093800,121917970,1189,1187,1189,1187,72
20231115,093700,121832482,1187,1189,1189,1186,140
20231115,093600,121666129,1189,1190,1190,1189,3
20231115,093500,121662560,1189,1188,1189,1188,441
20231115,093400,121138452,1186,1186,1186,1186,108
20231115,093300,121010364,1190,1190,1192,1185,2036
20231115,093200,118594217,1191,1189,1191,1189,4814
20231115,093100,112861230,1189,1189,1191,1186,2007
20231115,093000,110472523,1188,1187,1188,1186,5636
20231115,092900,103787755,1187,1187,1188,1187,1170
20231115,092800,102398956,1188,1189,1189,1188,313
20231115,092700,102027099,1189,1190,1191,1189,109
20231115,092600,101897452,1189,1187,1189,1187,39
20231115,092500,101851121,1189,1190,1190,1189,143
20231115,092400,101681011,1191,1187,1191,1187,35
20231115,092300,101639434,1191,1191,1192,1191,3592
20231115,092200,97360792,1191,1194,1194,1191,1534
20231115,092100,95529714,1193,1194,1194,1193,2060
20231115,092000,93070397,1193,1187,1193,1187,17182
20231115,091900,72624006,1187,1186,1188,1186,611
20231115,091800,71898690,1186,1189,1189,1185,806
20231115,091700,70942223,1189,1189,1190,1189,1736
20231115,091600,68876989,1189,1190,1194,1189,10603
20231115,091500,56258711,1189,1188,1189,1185,771
20231115,091400,55342284,1185,1188,1190,1185,1663
20231115,091300,53365689,1187,1181,1188,1181,11167
20231115,091200,40134310,1181,1181,1181,1181,111
20231115,091100,40003219,1181,1179,1181,1179,293
20231115,091000,39657618,1178,1178,1178,1178,244
20231115,090900,39370186,1177,1180,1180,1176,283
20231115,090800,39036929,1180,1180,1183,1178,6473
20231115,090700,31404319,1183,1178,1183,1178,3966
20231115,090600,26724109,1178,1175,1178,1174,3780
20231115,090500,22283755,1173,1167,1173,1163,4816
20231115,090400,16649013,1163,1168,1168,1163,1420
20231115,090300,14995885,1169,1167,1169,1167,3803
20231115,090200,10552337,1167,1168,1168,1167,10
20231115,090100,10540666,1165,1157,1168,1157,7535
20231115,090000,1783459,1156,1152,1156,1152,1349