stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,190300,325876290,1556,1556,1556,1556,4962
20231113,190200,325876290,1556,1556,1556,1556,0
20231113,190100,325876290,1556,1556,1556,1556,0
20231113,190000,325876290,1556,1556,1556,1556,0
20231113,185900,325876290,1556,1556,1556,1556,0
20231113,185800,325876290,1556,1556,1556,1556,0
20231113,185700,325876290,1556,1556,1556,1556,0
20231113,185600,325876290,1556,1556,1556,1556,0
20231113,185500,325876290,1556,1556,1556,1556,0
20231113,185400,325876290,1556,1556,1556,1556,0
20231113,185300,325876290,1556,1556,1556,1556,0
20231113,185200,325876290,1556,1556,1556,1556,0
20231113,185100,325876290,1556,1556,1556,1556,0
20231113,185000,325876290,1556,1556,1556,1556,0
20231113,184900,325876290,1556,1556,1556,1556,0
20231113,184800,325876290,1556,1556,1556,1556,0
20231113,184700,325876290,1556,1556,1556,1556,0
20231113,184600,325876290,1556,1556,1556,1556,0
20231113,184500,325876290,1556,1556,1556,1556,0
20231113,184400,325876290,1556,1556,1556,1556,0
20231113,184300,325876290,1556,1556,1556,1556,0
20231113,184200,325876290,1556,1556,1556,1556,0
20231113,184100,325876290,1556,1556,1556,1556,0
20231113,184000,325876290,1556,1556,1556,1556,0
20231113,183900,325876290,1556,1556,1556,1556,0
20231113,183800,325876290,1556,1556,1556,1556,0
20231113,183700,325876290,1556,1556,1556,1556,0
20231113,183600,325876290,1556,1556,1556,1556,0
20231113,183500,325876290,1556,1556,1556,1556,0
20231113,183400,325876290,1556,1556,1556,1556,0
20231113,183300,325876290,1556,1556,1556,1556,4962
20231113,183200,325876290,1556,1556,1556,1556,0
20231113,183100,325876290,1556,1556,1556,1556,0
20231113,183000,325876290,1556,1556,1556,1556,0
20231113,182900,325876290,1556,1556,1556,1556,0
20231113,182800,325876290,1556,1556,1556,1556,0
20231113,182700,325876290,1556,1556,1556,1556,0
20231113,182600,325876290,1556,1556,1556,1556,0
20231113,182500,325876290,1556,1556,1556,1556,0
20231113,182400,325876290,1556,1556,1556,1556,0
20231113,182300,325876290,1556,1556,1556,1556,0
20231113,182200,325876290,1556,1556,1556,1556,0
20231113,182100,325876290,1556,1556,1556,1556,0
20231113,182000,325876290,1556,1556,1556,1556,0
20231113,181900,325876290,1556,1556,1556,1556,0
20231113,181800,325876290,1556,1556,1556,1556,0
20231113,181700,325876290,1556,1556,1556,1556,0
20231113,181600,325876290,1556,1556,1556,1556,0
20231113,181500,325876290,1556,1556,1556,1556,0
20231113,181400,325876290,1556,1556,1556,1556,0
20231113,181300,325876290,1556,1556,1556,1556,0
20231113,181200,325876290,1556,1556,1556,1556,0
20231113,181100,325876290,1556,1556,1556,1556,0
20231113,181000,325876290,1556,1556,1556,1556,0
20231113,180900,325876290,1556,1556,1556,1556,0
20231113,180800,325876290,1556,1556,1556,1556,0
20231113,180700,325876290,1556,1556,1556,1556,0
20231113,180600,325876290,1556,1556,1556,1556,0
20231113,180500,325876290,1556,1556,1556,1556,0
20231113,180400,325876290,1556,1556,1556,1556,0
20231113,180300,325876290,1556,1556,1556,1556,4962
20231113,180200,325876290,1556,1556,1556,1556,0
20231113,180100,325876290,1556,1556,1556,1556,0
20231113,180000,325876290,1556,1556,1556,1556,0
20231113,175900,325876290,1556,1556,1556,1556,0
20231113,175800,325876290,1556,1556,1556,1556,0
20231113,175700,325876290,1556,1556,1556,1556,0
20231113,175600,325876290,1556,1556,1556,1556,0
20231113,175500,325876290,1556,1556,1556,1556,0
20231113,175400,325876290,1556,1556,1556,1556,0
20231113,175300,325876290,1556,1556,1556,1556,0
20231113,175200,325876290,1556,1556,1556,1556,0
20231113,175100,325876290,1556,1556,1556,1556,0
20231113,175000,325876290,1556,1556,1556,1556,0
20231113,174900,325876290,1556,1556,1556,1556,0
20231113,174800,325876290,1556,1556,1556,1556,0
20231113,174700,325876290,1556,1556,1556,1556,0
20231113,174600,325876290,1556,1556,1556,1556,0
20231113,174500,325876290,1556,1556,1556,1556,0
20231113,174400,325876290,1556,1556,1556,1556,0
20231113,174300,325876290,1556,1556,1556,1556,0
20231113,174200,325876290,1556,1556,1556,1556,0
20231113,174100,325876290,1556,1556,1556,1556,0
20231113,174000,325876290,1556,1556,1556,1556,0
20231113,173900,325876290,1556,1556,1556,1556,0
20231113,173800,325876290,1556,1556,1556,1556,0
20231113,173700,325876290,1556,1556,1556,1556,0
20231113,173600,325876290,1556,1556,1556,1556,0
20231113,173500,325876290,1556,1556,1556,1556,0
20231113,173400,325876290,1556,1556,1556,1556,0
20231113,173300,325876290,1556,1556,1556,1556,4962
20231113,173200,325876290,1556,1556,1556,1556,0
20231113,173100,325876290,1556,1556,1556,1556,0
20231113,173000,325876290,1556,1556,1556,1556,0
20231113,172900,325876290,1556,1556,1556,1556,0
20231113,172800,325876290,1556,1556,1556,1556,0
20231113,172700,325876290,1556,1556,1556,1556,0
20231113,172600,325876290,1556,1556,1556,1556,0
20231113,172500,325876290,1556,1556,1556,1556,0
20231113,172400,325876290,1556,1556,1556,1556,0
20231113,172300,325876290,1556,1556,1556,1556,0
20231113,172200,325876290,1556,1556,1556,1556,0
20231113,172100,325876290,1556,1556,1556,1556,0
20231113,172000,325876290,1556,1556,1556,1556,0
20231113,171900,325876290,1556,1556,1556,1556,0
20231113,171800,325876290,1556,1556,1556,1556,0
20231113,171700,325876290,1556,1556,1556,1556,0
20231113,171600,325876290,1556,1556,1556,1556,0
20231113,171500,325876290,1556,1556,1556,1556,0
20231113,171400,325876290,1556,1556,1556,1556,0
20231113,171300,325876290,1556,1556,1556,1556,0
20231113,171200,325876290,1556,1556,1556,1556,0
20231113,171100,325876290,1556,1556,1556,1556,0
20231113,171000,325876290,1556,1556,1556,1556,0
20231113,170900,325876290,1556,1556,1556,1556,0
20231113,170800,325876290,1556,1556,1556,1556,0
20231113,170700,325876290,1556,1556,1556,1556,0
20231113,170600,325876290,1556,1556,1556,1556,0
20231113,170500,325876290,1556,1556,1556,1556,0
20231113,170400,325876290,1556,1556,1556,1556,0
20231113,170300,325876290,1556,1556,1556,1556,4962
20231113,170200,325876290,1556,1556,1556,1556,0
20231113,170100,325876290,1556,1556,1556,1556,0
20231113,170000,325876290,1556,1556,1556,1556,0
20231113,165900,325876290,1556,1556,1556,1556,0
20231113,165800,325876290,1556,1556,1556,1556,0
20231113,165700,325876290,1556,1556,1556,1556,0
20231113,165600,325876290,1556,1556,1556,1556,0
20231113,165500,325876290,1556,1556,1556,1556,0
20231113,165400,325876290,1556,1556,1556,1556,0
20231113,165300,325876290,1556,1556,1556,1556,0
20231113,165200,325876290,1556,1556,1556,1556,0
20231113,165100,325876290,1556,1556,1556,1556,0
20231113,165000,325876290,1556,1556,1556,1556,0
20231113,164900,325876290,1556,1556,1556,1556,0
20231113,164800,325876290,1556,1556,1556,1556,0
20231113,164700,325876290,1556,1556,1556,1556,0
20231113,164600,325876290,1556,1556,1556,1556,0
20231113,164500,325876290,1556,1556,1556,1556,0
20231113,164400,325876290,1556,1556,1556,1556,0
20231113,164300,325876290,1556,1556,1556,1556,0
20231113,164200,325876290,1556,1556,1556,1556,0
20231113,164100,325876290,1556,1556,1556,1556,0
20231113,164000,325876290,1556,1556,1556,1556,0
20231113,163900,325876290,1556,1556,1556,1556,0
20231113,163800,325876290,1556,1556,1556,1556,0
20231113,163700,325876290,1556,1556,1556,1556,0
20231113,163600,325876290,1556,1556,1556,1556,0
20231113,163500,325876290,1556,1556,1556,1556,0
20231113,163400,325876290,1556,1556,1556,1556,0
20231113,163300,325876290,1556,1556,1556,1556,4962
20231113,163200,325876290,1556,1556,1556,1556,0
20231113,163100,325876290,1556,1556,1556,1556,0
20231113,163000,325876290,1556,1556,1556,1556,0
20231113,162900,325876290,1556,1556,1556,1556,0
20231113,162800,325876290,1556,1556,1556,1556,0
20231113,162700,325876290,1556,1556,1556,1556,0
20231113,162600,325876290,1556,1556,1556,1556,0
20231113,162500,325876290,1556,1556,1556,1556,0
20231113,162400,325876290,1556,1556,1556,1556,0
20231113,162300,325876290,1556,1556,1556,1556,0
20231113,162200,325876290,1556,1556,1556,1556,0
20231113,162100,325876290,1556,1556,1556,1556,0
20231113,162000,325876290,1556,1556,1556,1556,0
20231113,161900,325876290,1556,1556,1556,1556,0
20231113,161800,325876290,1556,1556,1556,1556,0
20231113,161700,325876290,1556,1556,1556,1556,0
20231113,161600,325876290,1556,1556,1556,1556,0
20231113,161500,325876290,1556,1556,1556,1556,0
20231113,161400,325876290,1556,1556,1556,1556,0
20231113,161300,325876290,1556,1556,1556,1556,0
20231113,161200,325876290,1556,1556,1556,1556,0
20231113,161100,325876290,1556,1556,1556,1556,0
20231113,161000,325876290,1556,1556,1556,1556,0
20231113,160900,325876290,1556,1556,1556,1556,0
20231113,160800,325876290,1556,1556,1556,1556,0
20231113,160700,325876290,1556,1556,1556,1556,0
20231113,160600,325876290,1556,1556,1556,1556,0
20231113,160500,325876290,1556,1556,1556,1556,0
20231113,160400,325876290,1556,1556,1556,1556,0
20231113,160300,325876290,1556,1556,1556,1556,4962
20231113,160200,325876290,1556,1556,1556,1556,0
20231113,160100,325876290,1556,1556,1556,1556,0
20231113,160000,325876290,1556,1556,1556,1556,0
20231113,155900,325876290,1556,1556,1556,1556,0
20231113,155800,325876290,1556,1556,1556,1556,0
20231113,155700,325876290,1556,1556,1556,1556,0
20231113,155600,325876290,1556,1556,1556,1556,0
20231113,155500,325876290,1556,1556,1556,1556,0
20231113,155400,325876290,1556,1556,1556,1556,0
20231113,155300,325876290,1556,1556,1556,1556,0
20231113,155200,325876290,1556,1556,1556,1556,0
20231113,155100,325876290,1556,1556,1556,1556,0
20231113,155000,325876290,1556,1556,1556,1556,0
20231113,154900,325876290,1556,1556,1556,1556,0
20231113,154800,325876290,1556,1556,1556,1556,0
20231113,154700,325876290,1556,1556,1556,1556,0
20231113,154600,325876290,1556,1556,1556,1556,0
20231113,154500,325876290,1556,1556,1556,1556,0
20231113,154400,325876290,1556,1556,1556,1556,0
20231113,154300,325876290,1556,1556,1556,1556,0
20231113,154200,325876290,1556,1556,1556,1556,0
20231113,154100,325876290,1556,1556,1556,1556,0
20231113,154000,325876290,1556,1556,1556,1556,0
20231113,153900,325876290,1556,1556,1556,1556,0
20231113,153800,325876290,1556,1556,1556,1556,0
20231113,153700,325876290,1556,1556,1556,1556,0
20231113,153600,325876290,1556,1556,1556,1556,0
20231113,153500,325876290,1556,1556,1556,1556,0
20231113,153400,325876290,1556,1556,1556,1556,0
20231113,153300,325876290,1556,1556,1556,1556,4962
20231113,153200,325876290,1556,1556,1556,1556,0
20231113,153100,325876290,1556,1556,1556,1556,0
20231113,153000,325876290,1556,1556,1556,1556,4962
20231113,152900,318155418,1582,1582,1582,1582,0
20231113,152800,318155418,1582,1582,1582,1582,0
20231113,152700,318155418,1582,1582,1582,1582,0
20231113,152600,318155418,1582,1582,1582,1582,0
20231113,152500,318155418,1582,1582,1582,1582,0
20231113,152400,318155418,1582,1582,1582,1582,0
20231113,152300,318155418,1582,1582,1582,1582,0
20231113,152200,318155418,1582,1582,1582,1582,0
20231113,152100,318155418,1582,1582,1582,1582,0
20231113,152000,318155418,1582,1582,1582,1582,0
20231113,151900,318155418,1582,1578,1582,1568,26
20231113,151800,318114592,1568,1583,1583,1568,8
20231113,151700,318102033,1583,1566,1583,1566,612
20231113,151600,317135489,1579,1566,1579,1566,272
20231113,151500,316709485,1579,1581,1581,1566,156
20231113,151400,316465012,1581,1566,1581,1566,146
20231113,151300,316236346,1569,1569,1569,1569,0
20231113,151200,316236346,1569,1572,1574,1565,1033
20231113,151100,314614614,1569,1574,1578,1565,880
20231113,151000,313232219,1566,1568,1576,1566,764
20231113,150900,312034293,1567,1568,1568,1566,587
20231113,150800,311114653,1568,1570,1570,1568,624
20231113,150700,310135878,1570,1570,1570,1570,566
20231113,150600,309247258,1570,1570,1570,1570,204
20231113,150500,308926978,1570,1570,1571,1570,534
20231113,150400,308088578,1570,1570,1571,1570,199
20231113,150300,307776128,1570,1571,1571,1570,436
20231113,150200,307091453,1571,1571,1571,1571,49
20231113,150100,307014474,1571,1571,1572,1571,163
20231113,150000,306758373,1572,1572,1572,1571,464
20231113,145900,306028974,1579,1572,1579,1572,45
20231113,145800,305958203,1572,1577,1577,1572,67
20231113,145700,305852684,1578,1578,1578,1578,0
20231113,145600,305852684,1578,1578,1578,1578,78
20231113,145500,305729600,1578,1578,1578,1578,33
20231113,145400,305677526,1583,1583,1583,1583,0
20231113,145300,305677526,1583,1583,1583,1583,19
20231113,145200,305647449,1585,1570,1585,1570,3469
20231113,145100,300188373,1570,1570,1570,1570,0
20231113,145000,300188373,1570,1570,1570,1570,76
20231113,144900,300069053,1570,1570,1570,1570,9
20231113,144800,300054923,1570,1570,1570,1570,1837
20231113,144700,297170833,1570,1570,1570,1570,344
20231113,144600,296630753,1570,1570,1570,1570,45
20231113,144500,296560103,1570,1570,1570,1570,0
20231113,144400,296560103,1570,1570,1570,1570,54
20231113,144300,296475323,1570,1570,1570,1570,639
20231113,144200,295472093,1571,1573,1573,1571,2011
20231113,144100,292309190,1574,1574,1574,1574,319
20231113,144000,291807084,1573,1573,1573,1573,2159
20231113,143900,288410977,1573,1572,1573,1571,1515
20231113,143800,286028689,1570,1570,1570,1570,1424
20231113,143700,283793009,1572,1572,1572,1572,1000
20231113,143600,282221009,1569,1568,1590,1568,3611
20231113,143500,276529091,1567,1566,1567,1566,148
20231113,143400,276297201,1564,1569,1571,1564,1224
20231113,143300,274378016,1569,1572,1572,1569,282
20231113,143200,273934769,1572,1572,1572,1572,89
20231113,143100,273794861,1574,1573,1574,1573,195
20231113,143000,273488119,1572,1572,1572,1572,1293
20231113,142900,271455523,1579,1573,1579,1573,1468
20231113,142800,269138241,1574,1574,1574,1574,10
20231113,142700,269122501,1576,1576,1576,1576,0
20231113,142600,269122501,1576,1569,1576,1569,1521
20231113,142500,266727993,1568,1568,1568,1568,33
20231113,142400,266676249,1570,1570,1570,1570,0
20231113,142300,266676249,1570,1567,1570,1567,569
20231113,142200,265783642,1567,1567,1567,1567,11
20231113,142100,265766405,1567,1566,1567,1566,117
20231113,142000,265583085,1566,1566,1566,1566,4
20231113,141900,265576821,1566,1563,1566,1563,219
20231113,141800,265234121,1563,1563,1563,1563,476
20231113,141700,264490133,1563,1563,1563,1563,118
20231113,141600,264305699,1562,1563,1563,1562,1075
20231113,141500,262625588,1563,1564,1564,1563,130
20231113,141400,262422397,1563,1563,1564,1563,53
20231113,141300,262339556,1563,1563,1563,1563,26
20231113,141200,262298918,1563,1563,1563,1563,33
20231113,141100,262247339,1564,1565,1565,1564,233
20231113,141000,261882913,1565,1566,1566,1565,97
20231113,140900,261731025,1566,1567,1567,1566,41
20231113,140800,261666799,1566,1567,1567,1566,15
20231113,140700,261643308,1566,1566,1566,1566,19
20231113,140600,261613554,1569,1569,1569,1569,0
20231113,140500,261613554,1569,1568,1569,1568,19
20231113,140400,261583761,1568,1568,1568,1568,6
20231113,140300,261574353,1568,1564,1568,1564,248
20231113,140200,261186212,1565,1564,1565,1564,20
20231113,140100,261154931,1564,1564,1564,1564,71
20231113,140000,261043887,1564,1564,1564,1564,1
20231113,135900,261042323,1563,1564,1564,1562,2046
20231113,135800,257843955,1564,1564,1564,1564,0
20231113,135700,257843955,1564,1564,1564,1563,45
20231113,135600,257773589,1565,1565,1565,1565,0
20231113,135500,257773589,1565,1565,1565,1565,281
20231113,135400,257333824,1565,1564,1565,1564,835
20231113,135300,256027074,1564,1563,1564,1563,32
20231113,135200,255977041,1564,1568,1568,1563,3453
20231113,135100,250568521,1568,1568,1568,1568,0
20231113,135000,250568521,1568,1568,1568,1568,14
20231113,134900,250546569,1568,1568,1568,1568,70
20231113,134800,250436809,1568,1568,1568,1568,0
20231113,134700,250436809,1568,1568,1568,1568,100
20231113,134600,250280009,1568,1568,1568,1568,625
20231113,134500,249300009,1565,1570,1570,1565,530
20231113,134400,248468059,1568,1565,1568,1565,938
20231113,134300,246998436,1566,1566,1566,1566,630
20231113,134200,246011856,1571,1571,1574,1561,4552
20231113,134100,238868455,1566,1563,1574,1563,4279
20231113,134000,232161842,1564,1555,1564,1555,1500
20231113,133900,229818009,1554,1553,1554,1553,52
20231113,133800,229737226,1552,1552,1552,1552,15
20231113,133700,229713946,1552,1550,1552,1550,2785
20231113,133600,225392101,1550,1552,1552,1550,5390
20231113,133500,217036450,1553,1555,1555,1553,410
20231113,133400,216399541,1556,1556,1556,1556,1
20231113,133300,216397985,1556,1556,1556,1556,1
20231113,133200,216396429,1556,1556,1556,1556,5
20231113,133100,216388649,1555,1555,1555,1555,0
20231113,133000,216388649,1555,1555,1555,1555,8
20231113,132900,216376209,1555,1552,1555,1552,413
20231113,132800,215734188,1551,1551,1551,1551,66
20231113,132700,215631822,1551,1552,1552,1551,61
20231113,132600,215537176,1552,1552,1552,1552,305
20231113,132500,215063816,1552,1554,1554,1552,173
20231113,132400,214795110,1554,1554,1554,1554,14
20231113,132300,214773354,1554,1554,1554,1554,26
20231113,132200,214732950,1554,1554,1554,1554,0
20231113,132100,214732950,1554,1554,1554,1554,114
20231113,132000,214555794,1554,1554,1554,1554,0
20231113,131900,214555794,1554,1551,1554,1551,284
20231113,131800,214114714,1552,1551,1552,1551,41
20231113,131700,214051117,1551,1551,1551,1551,14
20231113,131600,214029403,1551,1551,1551,1551,26
20231113,131500,213989077,1554,1554,1554,1554,0
20231113,131400,213989077,1554,1549,1554,1549,1397
20231113,131300,211825119,1548,1548,1548,1548,1281
20231113,131200,209842131,1548,1547,1548,1547,83
20231113,131100,209713729,1547,1546,1547,1546,116
20231113,131000,209534338,1546,1546,1546,1546,262
20231113,130900,209129286,1548,1547,1548,1546,49
20231113,130800,209053498,1546,1546,1546,1546,76
20231113,130700,208936002,1549,1549,1549,1549,1
20231113,130600,208934453,1549,1550,1550,1548,2801
20231113,130500,204598046,1554,1553,1554,1553,18
20231113,130400,204570091,1553,1549,1553,1546,6753
20231113,130300,194120424,1550,1553,1553,1550,388
20231113,130200,193519021,1550,1550,1550,1550,9
20231113,130100,193505071,1550,1554,1554,1550,13
20231113,130000,193484917,1554,1554,1554,1554,0
20231113,125900,193484917,1554,1554,1554,1554,0
20231113,125800,193484917,1554,1554,1554,1554,248
20231113,125700,193099525,1554,1554,1554,1554,11
20231113,125600,193082431,1550,1554,1554,1550,2
20231113,125500,193079327,1554,1553,1554,1553,48
20231113,125400,193004781,1553,1549,1553,1549,43
20231113,125300,192938070,1552,1552,1552,1552,0
20231113,125200,192938070,1552,1552,1552,1552,0
20231113,125100,192938070,1552,1552,1552,1552,0
20231113,125000,192938070,1552,1552,1552,1552,0
20231113,124900,192938070,1552,1549,1552,1549,4902
20231113,124800,185340653,1548,1548,1548,1548,102
20231113,124700,185182757,1548,1548,1549,1548,89
20231113,124600,185044940,1548,1548,1548,1548,0
20231113,124500,185044940,1548,1549,1549,1548,32
20231113,124400,184995384,1548,1549,1549,1548,2162
20231113,124300,181646498,1549,1549,1549,1549,9
20231113,124200,181632557,1550,1550,1550,1550,222
20231113,124100,181288457,1552,1552,1552,1552,0
20231113,124000,181288457,1552,1552,1552,1552,16
20231113,123900,181263625,1553,1550,1553,1550,27
20231113,123800,181221738,1555,1555,1555,1555,1
20231113,123700,181220183,1551,1555,1555,1551,686
20231113,123600,180154789,1554,1554,1554,1554,0
20231113,123500,180154789,1554,1554,1554,1554,44
20231113,123400,180086413,1553,1553,1554,1553,31
20231113,123300,180038269,1553,1553,1553,1553,12
20231113,123200,180019633,1553,1553,1553,1553,10
20231113,123100,180004103,1553,1553,1553,1553,155
20231113,123000,179763388,1555,1555,1555,1555,37
20231113,122900,179705853,1555,1555,1555,1555,0
20231113,122800,179705853,1555,1555,1555,1555,0
20231113,122700,179705853,1555,1555,1555,1555,77
20231113,122600,179586118,1554,1553,1554,1553,443
20231113,122500,178897708,1553,1550,1553,1550,1600
20231113,122400,176417415,1550,1550,1550,1550,29
20231113,122300,176372465,1550,1550,1550,1550,0
20231113,122200,176372465,1550,1550,1550,1550,0
20231113,122100,176372465,1550,1550,1550,1550,0
20231113,122000,176372465,1550,1549,1550,1549,824
20231113,121900,175096065,1549,1546,1549,1546,743
20231113,121800,173945544,1546,1546,1546,1546,1
20231113,121700,173943998,1547,1547,1547,1547,289
20231113,121600,173496915,1547,1546,1547,1546,579
20231113,121500,172601219,1547,1547,1547,1547,1869
20231113,121400,169709876,1547,1551,1551,1546,10718
20231113,121300,153110316,1552,1553,1553,1552,564
20231113,121200,152234960,1553,1553,1553,1553,60
20231113,121100,152141780,1553,1553,1553,1553,17
20231113,121000,152115379,1553,1553,1553,1553,0
20231113,120900,152115379,1553,1552,1553,1552,600
20231113,120800,151184079,1552,1552,1552,1552,50
20231113,120700,151106479,1551,1552,1552,1551,30
20231113,120600,151059939,1552,1552,1552,1552,0
20231113,120500,151059939,1552,1552,1552,1551,1461
20231113,120400,148792496,1552,1552,1552,1552,17
20231113,120300,148766112,1552,1555,1555,1552,2534
20231113,120200,144830537,1554,1555,1555,1554,305
20231113,120100,144356279,1558,1560,1560,1555,32
20231113,120000,144306476,1560,1560,1560,1560,2
20231113,115900,144303356,1555,1555,1555,1555,9
20231113,115800,144289361,1560,1559,1560,1559,12
20231113,115700,144270652,1558,1559,1559,1558,316
20231113,115600,143778278,1559,1558,1559,1558,36
20231113,115500,143722189,1559,1559,1559,1559,510
20231113,115400,142927099,1564,1554,1564,1554,1436
20231113,115300,140693962,1552,1554,1554,1552,4090
20231113,115200,134340571,1555,1554,1555,1554,23
20231113,115100,134304823,1555,1558,1558,1555,4022
20231113,115000,128045961,1558,1558,1558,1558,57
20231113,114900,127957155,1558,1562,1562,1558,18
20231113,114800,127929107,1562,1562,1562,1562,0
20231113,114700,127929107,1562,1562,1562,1562,6
20231113,114600,127919735,1562,1562,1563,1558,5068
20231113,114500,120016774,1562,1564,1564,1562,6208
20231113,114400,110308698,1564,1564,1564,1564,14
20231113,114300,110286802,1564,1564,1564,1564,0
20231113,114200,110286802,1564,1564,1564,1564,17
20231113,114100,110260214,1564,1564,1564,1564,1011
20231113,114000,108679010,1564,1565,1565,1564,3222
20231113,113900,103636602,1567,1567,1567,1567,0
20231113,113800,103636602,1567,1566,1567,1566,87
20231113,113700,103500327,1566,1566,1566,1566,20
20231113,113600,103469007,1566,1566,1566,1566,7
20231113,113500,103458045,1565,1566,1566,1565,124
20231113,113400,103263975,1565,1565,1565,1565,0
20231113,113300,103263975,1565,1565,1565,1565,0
20231113,113200,103263975,1565,1565,1565,1565,2115
20231113,113100,99954000,1565,1566,1566,1565,1323
20231113,113000,97883201,1566,1569,1569,1566,77
20231113,112900,97762439,1569,1569,1569,1569,0
20231113,112800,97762439,1569,1569,1569,1569,446
20231113,112700,97062665,1569,1569,1569,1569,0
20231113,112600,97062665,1569,1567,1569,1567,198
20231113,112500,96752205,1566,1566,1566,1566,0
20231113,112400,96752205,1566,1566,1566,1566,72
20231113,112300,96639453,1566,1566,1566,1566,9
20231113,112200,96625359,1567,1567,1567,1567,386
20231113,112100,96020497,1567,1567,1567,1567,48
20231113,112000,95945281,1567,1567,1568,1567,51
20231113,111900,95865344,1567,1567,1567,1567,0
20231113,111800,95865344,1567,1570,1570,1567,38
20231113,111700,95805791,1570,1570,1570,1570,1
20231113,111600,95804221,1569,1568,1569,1568,137
20231113,111500,95589388,1567,1567,1567,1567,0
20231113,111400,95589388,1567,1567,1567,1567,517
20231113,111300,94779249,1568,1569,1570,1568,233
20231113,111200,94413891,1569,1569,1569,1569,79
20231113,111100,94289940,1569,1569,1569,1569,26
20231113,111000,94249146,1570,1570,1570,1570,0
20231113,110900,94249146,1570,1570,1570,1570,2
20231113,110800,94246006,1570,1571,1571,1570,56
20231113,110700,94158047,1571,1571,1571,1571,5
20231113,110600,94150192,1570,1570,1570,1570,74
20231113,110500,94034012,1570,1573,1573,1570,87
20231113,110400,93897301,1572,1573,1573,1572,636
20231113,110300,92897110,1573,1574,1574,1573,685
20231113,110200,91819521,1574,1574,1574,1574,17
20231113,110100,91792763,1578,1578,1578,1578,0
20231113,110000,91792763,1578,1577,1578,1574,1046
20231113,105900,90146271,1576,1576,1576,1576,0
20231113,105800,90146271,1576,1574,1576,1574,22
20231113,105700,90111627,1576,1576,1576,1576,0
20231113,105600,90111627,1576,1576,1576,1576,0
20231113,105500,90111627,1576,1576,1576,1576,3
20231113,105400,90106899,1576,1576,1576,1576,0
20231113,105300,90106899,1576,1576,1576,1576,2000
20231113,105200,86954899,1589,1593,1593,1583,1266
20231113,105100,84950805,1573,1570,1574,1570,1491
20231113,105000,82608086,1571,1571,1571,1571,0
20231113,104900,82608086,1571,1570,1571,1570,719
20231113,104800,81479253,1569,1568,1569,1567,1044
20231113,104700,79843094,1568,1568,1568,1568,0
20231113,104600,79843094,1568,1568,1568,1568,0
20231113,104500,79843094,1568,1568,1568,1568,100
20231113,104400,79686294,1569,1569,1569,1569,33
20231113,104300,79634517,1570,1570,1570,1570,0
20231113,104200,79634517,1570,1570,1570,1570,20
20231113,104100,79603117,1570,1570,1570,1570,2
20231113,104000,79599977,1570,1570,1570,1570,0
20231113,103900,79599977,1570,1570,1570,1570,0
20231113,103800,79599977,1570,1570,1570,1570,2
20231113,103700,79596837,1570,1570,1570,1570,0
20231113,103600,79596837,1570,1570,1570,1570,0
20231113,103500,79596837,1570,1570,1570,1570,266
20231113,103400,79179217,1570,1570,1570,1570,0
20231113,103300,79179217,1570,1570,1570,1570,0
20231113,103200,79179217,1570,1566,1570,1566,2859
20231113,103100,74696465,1566,1566,1566,1566,40
20231113,103000,74633825,1567,1567,1567,1567,0
20231113,102900,74633825,1567,1567,1567,1567,0
20231113,102800,74633825,1567,1567,1568,1564,967
20231113,102700,73120212,1568,1566,1568,1566,24
20231113,102600,73082592,1566,1566,1566,1566,0
20231113,102500,73082592,1566,1566,1566,1566,0
20231113,102400,73082592,1566,1570,1570,1566,1098
20231113,102300,71359790,1570,1573,1573,1570,2318
20231113,102200,67718579,1573,1573,1573,1573,487
20231113,102100,66952528,1573,1574,1574,1573,19
20231113,102000,66922636,1574,1574,1574,1574,0
20231113,101900,66922636,1574,1574,1574,1574,20
20231113,101800,66891156,1573,1573,1573,1573,14
20231113,101700,66869134,1573,1573,1573,1573,7
20231113,101600,66858123,1574,1574,1574,1574,8
20231113,101500,66845531,1575,1578,1578,1575,2136
20231113,101400,63477153,1578,1578,1578,1578,0
20231113,101300,63477153,1578,1578,1578,1578,0
20231113,101200,63477153,1578,1579,1579,1578,1599
20231113,101100,60953921,1581,1583,1583,1578,5274
20231113,101000,52617456,1583,1583,1583,1583,651
20231113,100900,51586923,1584,1584,1584,1584,2310
20231113,100800,47927883,1584,1584,1584,1584,14
20231113,100700,47905707,1584,1585,1585,1584,554
20231113,100600,47027671,1584,1585,1585,1584,435
20231113,100500,46338349,1585,1585,1585,1585,14
20231113,100400,46316159,1585,1585,1585,1585,48
20231113,100300,46240079,1585,1585,1585,1585,14
20231113,100200,46217889,1585,1585,1585,1585,0
20231113,100100,46217889,1585,1585,1585,1585,148
20231113,100000,45983309,1585,1586,1586,1585,2645
20231113,095900,41790512,1586,1586,1586,1586,30
20231113,095800,41742932,1585,1585,1585,1585,0
20231113,095700,41742932,1585,1586,1586,1585,378
20231113,095600,41143799,1586,1585,1586,1585,76
20231113,095500,41023336,1585,1585,1585,1585,48
20231113,095400,40947256,1585,1585,1585,1585,0
20231113,095300,40947256,1585,1585,1585,1585,2048
20231113,095200,37701176,1585,1585,1585,1585,48
20231113,095100,37625096,1585,1585,1585,1585,81
20231113,095000,37496711,1587,1587,1587,1587,315
20231113,094900,36996806,1587,1587,1587,1587,0
20231113,094800,36996806,1587,1593,1593,1587,899
20231113,094700,35570039,1587,1585,1587,1585,561
20231113,094600,34680795,1584,1584,1584,1584,0
20231113,094500,34680795,1584,1584,1584,1584,48
20231113,094400,34604763,1584,1584,1584,1584,500
20231113,094300,33812763,1584,1585,1585,1584,1403
20231113,094200,31589667,1585,1586,1586,1584,508
20231113,094100,30784975,1585,1585,1585,1585,500
20231113,094000,29992475,1585,1585,1585,1585,519
20231113,093900,29169860,1585,1585,1585,1585,0
20231113,093800,29169860,1585,1585,1585,1585,48
20231113,093700,29093780,1586,1587,1587,1585,314
20231113,093600,28596078,1587,1586,1587,1586,5
20231113,093500,28588144,1585,1585,1585,1584,620
20231113,093400,27605581,1585,1586,1586,1585,55
20231113,093300,27518399,1585,1585,1585,1584,603
20231113,093200,26562647,1584,1588,1588,1584,1229
20231113,093100,24613646,1586,1586,1586,1586,0
20231113,093000,24613646,1586,1586,1586,1586,48
20231113,092900,24537518,1586,1588,1588,1586,106
20231113,092800,24369354,1593,1588,1593,1588,62
20231113,092700,24270893,1593,1593,1593,1593,1
20231113,092600,24269300,1594,1594,1594,1594,1
20231113,092500,24267706,1593,1595,1595,1593,379
20231113,092400,23663389,1594,1594,1594,1594,0
20231113,092300,23663389,1594,1585,1594,1585,5554
20231113,092200,14834010,1585,1584,1585,1584,49
20231113,092100,14756393,1584,1584,1584,1583,61
20231113,092000,14659817,1584,1584,1584,1584,149
20231113,091900,14423801,1584,1583,1584,1583,179
20231113,091800,14140443,1582,1582,1582,1582,96
20231113,091700,13988571,1582,1582,1582,1582,356
20231113,091600,13425379,1583,1586,1586,1583,1928
20231113,091500,10373248,1586,1586,1586,1586,0
20231113,091400,10373248,1586,1584,1591,1584,370
20231113,091300,9785537,1584,1585,1585,1584,133
20231113,091200,9574855,1584,1584,1584,1584,181
20231113,091100,9288151,1588,1584,1588,1584,118
20231113,091000,9101228,1584,1589,1589,1584,117
20231113,090900,8915850,1584,1583,1591,1583,133
20231113,090800,8705181,1591,1583,1591,1583,18
20231113,090700,8676679,1583,1583,1583,1583,135
20231113,090600,8462974,1582,1593,1593,1582,129
20231113,090500,8257851,1582,1582,1582,1582,39
20231113,090400,8196153,1593,1582,1593,1582,18
20231113,090300,8167666,1582,1582,1582,1582,254
20231113,090200,7765838,1582,1584,1584,1582,1465
20231113,090100,5447686,1584,1595,1595,1584,914
20231113,090000,3990043,1581,1582,1588,1581,2519